Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

The Travelers Companies Inc (TRV)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140419C00060000 C 04/19/14 60.0 23.50 26.20
TRV 140419C00065000 C 04/19/14 65.0 18.50 21.10
TRV 140419C00070000 C 04/19/14 70.0 14.60 16.10
TRV 140419C00072500 C 04/19/14 72.5 11.00 13.70
TRV 140419C00075000 C 04/19/14 75.0 8.50 11.00
TRV 140419C00077500 C 04/19/14 77.5 7.30 8.50
TRV 140419C00080000 C 04/19/14 80.0 4.80 6.10
TRV 140419C00082500 C 04/19/14 82.5 2.95 3.60
TRV 140419C00085000 C 04/19/14 85.0 0.90 1.15
TRV 140419C00087500 C 04/19/14 87.5 0.00 0.05
TRV 140419C00090000 C 04/19/14 90.0 0.00 0.05
TRV 140419C00092500 C 04/19/14 92.5 0.00 0.05
TRV 140419C00095000 C 04/19/14 95.0 0.00 0.05
TRV 140419C00097500 C 04/19/14 97.5 0.00 0.05
TRV 140419C00100000 C 04/19/14 100.0 0.00 0.05
TRV 140419P00060000 P 04/19/14 60.0 0.00 0.05
TRV 140419P00065000 P 04/19/14 65.0 0.00 0.05
TRV 140419P00070000 P 04/19/14 70.0 0.00 0.05
TRV 140419P00072500 P 04/19/14 72.5 0.00 0.05
TRV 140419P00075000 P 04/19/14 75.0 0.00 0.05
TRV 140419P00077500 P 04/19/14 77.5 0.00 0.05
TRV 140419P00080000 P 04/19/14 80.0 0.00 0.10
TRV 140419P00082500 P 04/19/14 82.5 0.00 0.20
TRV 140419P00085000 P 04/19/14 85.0 0.05 0.15
TRV 140419P00087500 P 04/19/14 87.5 1.50 2.70
TRV 140419P00090000 P 04/19/14 90.0 4.00 5.20
TRV 140419P00092500 P 04/19/14 92.5 6.50 7.80
TRV 140419P00095000 P 04/19/14 95.0 8.50 11.20
TRV 140419P00097500 P 04/19/14 97.5 10.50 14.00
TRV 140419P00100000 P 04/19/14 100.0 13.00 16.50
TRV 140517C00070000 C 05/17/14 70.0 13.60 17.00
TRV 140517C00075000 C 05/17/14 75.0 8.60 12.10
TRV 140517C00077500 C 05/17/14 77.5 6.20 9.40
TRV 140517C00080000 C 05/17/14 80.0 5.20 6.30
TRV 140517C00082500 C 05/17/14 82.5 3.30 4.10
TRV 140517C00085000 C 05/17/14 85.0 2.10 2.20
TRV 140517C00087500 C 05/17/14 87.5 0.85 0.90
TRV 140517C00090000 C 05/17/14 90.0 0.20 0.35
TRV 140517C00092500 C 05/17/14 92.5 0.00 0.25
TRV 140517C00095000 C 05/17/14 95.0 0.00 0.25
TRV 140517P00070000 P 05/17/14 70.0 0.00 0.25
TRV 140517P00075000 P 05/17/14 75.0 0.00 0.10
TRV 140517P00077500 P 05/17/14 77.5 0.10 0.20
TRV 140517P00080000 P 05/17/14 80.0 0.20 0.35
TRV 140517P00082500 P 05/17/14 82.5 0.45 0.65
TRV 140517P00085000 P 05/17/14 85.0 1.15 1.30
TRV 140517P00087500 P 05/17/14 87.5 2.35 2.70
TRV 140517P00090000 P 05/17/14 90.0 4.20 5.50
TRV 140517P00092500 P 05/17/14 92.5 5.90 8.90
TRV 140517P00095000 P 05/17/14 95.0 8.10 11.50
TRV 140719C00065000 C 07/19/14 65.0 19.70 21.40
TRV 140719C00070000 C 07/19/14 70.0 13.60 16.80
TRV 140719C00072500 C 07/19/14 72.5 11.20 13.90
TRV 140719C00075000 C 07/19/14 75.0 10.20 11.30
TRV 140719C00077500 C 07/19/14 77.5 7.80 8.90
TRV 140719C00080000 C 07/19/14 80.0 6.10 6.70
TRV 140719C00082500 C 07/19/14 82.5 4.30 4.70
TRV 140719C00085000 C 07/19/14 85.0 2.75 3.00
TRV 140719C00087500 C 07/19/14 87.5 1.50 1.70
TRV 140719C00090000 C 07/19/14 90.0 0.70 0.90
TRV 140719C00092500 C 07/19/14 92.5 0.25 0.40
TRV 140719C00095000 C 07/19/14 95.0 0.05 0.25
TRV 140719C00097500 C 07/19/14 97.5 0.05 0.25
TRV 140719C00100000 C 07/19/14 100.0 0.00 0.20
TRV 140719P00065000 P 07/19/14 65.0 0.00 0.25
TRV 140719P00070000 P 07/19/14 70.0 0.05 0.30
TRV 140719P00072500 P 07/19/14 72.5 0.15 0.40
TRV 140719P00075000 P 07/19/14 75.0 0.35 0.40
TRV 140719P00077500 P 07/19/14 77.5 0.50 0.70
TRV 140719P00080000 P 07/19/14 80.0 0.80 0.95
TRV 140719P00082500 P 07/19/14 82.5 1.40 1.55
TRV 140719P00085000 P 07/19/14 85.0 2.25 2.50
TRV 140719P00087500 P 07/19/14 87.5 3.50 3.90
TRV 140719P00090000 P 07/19/14 90.0 5.20 6.20
TRV 140719P00092500 P 07/19/14 92.5 7.30 8.40
TRV 140719P00095000 P 07/19/14 95.0 8.90 12.00
TRV 140719P00097500 P 07/19/14 97.5 11.00 14.50
TRV 140719P00100000 P 07/19/14 100.0 14.30 15.90
TRV 141018C00070000 C 10/18/14 70.0 13.90 17.00
TRV 141018C00075000 C 10/18/14 75.0 10.10 11.60
TRV 141018C00077500 C 10/18/14 77.5 8.40 9.40
TRV 141018C00080000 C 10/18/14 80.0 6.50 7.40
TRV 141018C00082500 C 10/18/14 82.5 5.10 5.60
TRV 141018C00085000 C 10/18/14 85.0 3.70 4.10
TRV 141018C00087500 C 10/18/14 87.5 2.55 2.80
TRV 141018C00090000 C 10/18/14 90.0 1.65 1.85
TRV 141018C00092500 C 10/18/14 92.5 1.00 1.20
TRV 141018C00095000 C 10/18/14 95.0 0.50 0.75
TRV 141018P00070000 P 10/18/14 70.0 0.45 0.65
TRV 141018P00075000 P 10/18/14 75.0 1.00 1.20
TRV 141018P00077500 P 10/18/14 77.5 1.40 1.65
TRV 141018P00080000 P 10/18/14 80.0 1.95 2.20
TRV 141018P00082500 P 10/18/14 82.5 2.70 3.00
TRV 141018P00085000 P 10/18/14 85.0 3.70 4.10
TRV 141018P00087500 P 10/18/14 87.5 5.00 5.40
TRV 141018P00090000 P 10/18/14 90.0 6.60 7.00
TRV 141018P00092500 P 10/18/14 92.5 8.40 9.60
TRV 141018P00095000 P 10/18/14 95.0 10.40 11.60
TRV 150117C00035000 C 01/17/15 35.0 48.50 52.40
TRV 150117C00037500 C 01/17/15 37.5 46.40 50.00
TRV 150117C00040000 C 01/17/15 40.0 44.10 47.50
TRV 150117C00042500 C 01/17/15 42.5 41.60 45.00
TRV 150117C00045000 C 01/17/15 45.0 38.60 42.50
TRV 150117C00047500 C 01/17/15 47.5 36.00 40.10
TRV 150117C00050000 C 01/17/15 50.0 34.70 36.10
TRV 150117C00055000 C 01/17/15 55.0 29.70 31.20
TRV 150117C00060000 C 01/17/15 60.0 24.60 26.30
TRV 150117C00062500 C 01/17/15 62.5 22.00 23.90
TRV 150117C00065000 C 01/17/15 65.0 19.80 21.30
TRV 150117C00067500 C 01/17/15 67.5 17.60 19.00
TRV 150117C00070000 C 01/17/15 70.0 15.10 16.50
TRV 150117C00072500 C 01/17/15 72.5 12.80 14.40
TRV 150117C00075000 C 01/17/15 75.0 10.70 12.10
TRV 150117C00077500 C 01/17/15 77.5 9.10 10.10
TRV 150117C00080000 C 01/17/15 80.0 7.50 8.20
TRV 150117C00082500 C 01/17/15 82.5 6.00 6.60
TRV 150117C00085000 C 01/17/15 85.0 4.60 5.10
TRV 150117C00087500 C 01/17/15 87.5 3.40 3.90
TRV 150117C00090000 C 01/17/15 90.0 2.55 2.80
TRV 150117C00092500 C 01/17/15 92.5 1.70 2.05
TRV 150117C00095000 C 01/17/15 95.0 1.15 1.50
TRV 150117C00097500 C 01/17/15 97.5 0.75 1.00
TRV 150117C00100000 C 01/17/15 100.0 0.55 0.75
TRV 150117C00105000 C 01/17/15 105.0 0.10 0.50
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.45
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.30
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.20
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.10
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.10
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.10
TRV 150117P00040000 P 01/17/15 40.0 0.05 0.15
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.25
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.35
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.50
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.50
TRV 150117P00055000 P 01/17/15 55.0 0.05 0.50
TRV 150117P00060000 P 01/17/15 60.0 0.30 0.60
TRV 150117P00062500 P 01/17/15 62.5 0.30 0.75
TRV 150117P00065000 P 01/17/15 65.0 0.55 0.90
TRV 150117P00067500 P 01/17/15 67.5 0.70 0.95
TRV 150117P00070000 P 01/17/15 70.0 0.90 1.20
TRV 150117P00072500 P 01/17/15 72.5 1.30 1.55
TRV 150117P00075000 P 01/17/15 75.0 1.70 2.00
TRV 150117P00077500 P 01/17/15 77.5 2.25 2.60
TRV 150117P00080000 P 01/17/15 80.0 2.95 3.30
TRV 150117P00082500 P 01/17/15 82.5 3.80 4.20
TRV 150117P00085000 P 01/17/15 85.0 4.90 5.30
TRV 150117P00087500 P 01/17/15 87.5 6.20 6.70
TRV 150117P00090000 P 01/17/15 90.0 7.70 8.30
TRV 150117P00092500 P 01/17/15 92.5 9.40 10.60
TRV 150117P00095000 P 01/17/15 95.0 11.30 12.80
TRV 150117P00097500 P 01/17/15 97.5 13.20 14.90
TRV 150117P00100000 P 01/17/15 100.0 15.50 17.10
TRV 150117P00105000 P 01/17/15 105.0 20.20 22.10
TRV 150117P00110000 P 01/17/15 110.0 25.00 26.80
TRV 150117P00115000 P 01/17/15 115.0 29.80 31.40
TRV 150117P00120000 P 01/17/15 120.0 34.90 36.50
TRV 150117P00125000 P 01/17/15 125.0 39.10 42.20
TRV 160115C00045000 C 01/15/16 45.0 38.50 42.20
TRV 160115C00050000 C 01/15/16 50.0 34.60 36.30
TRV 160115C00055000 C 01/15/16 55.0 29.70 31.40
TRV 160115C00060000 C 01/15/16 60.0 24.90 26.60
TRV 160115C00065000 C 01/15/16 65.0 20.10 22.10
TRV 160115C00070000 C 01/15/16 70.0 16.00 17.90
TRV 160115C00072500 C 01/15/16 72.5 14.10 15.60
TRV 160115C00075000 C 01/15/16 75.0 12.30 13.80
TRV 160115C00077500 C 01/15/16 77.5 10.70 12.10
TRV 160115C00080000 C 01/15/16 80.0 9.40 10.90
TRV 160115C00082500 C 01/15/16 82.5 8.00 9.50
TRV 160115C00085000 C 01/15/16 85.0 6.80 8.00
TRV 160115C00087500 C 01/15/16 87.5 5.60 6.70
TRV 160115C00090000 C 01/15/16 90.0 4.70 5.80
TRV 160115C00092500 C 01/15/16 92.5 3.90 4.90
TRV 160115C00095000 C 01/15/16 95.0 3.10 3.90
TRV 160115C00097500 C 01/15/16 97.5 2.40 3.40
TRV 160115C00100000 C 01/15/16 100.0 2.00 2.75
TRV 160115C00105000 C 01/15/16 105.0 1.20 1.75
TRV 160115C00110000 C 01/15/16 110.0 0.65 1.15
TRV 160115C00115000 C 01/15/16 115.0 0.30 0.80
TRV 160115C00120000 C 01/15/16 120.0 0.10 0.60
TRV 160115P00045000 P 01/15/16 45.0 0.20 0.70
TRV 160115P00050000 P 01/15/16 50.0 0.45 0.95
TRV 160115P00055000 P 01/15/16 55.0 0.80 1.30
TRV 160115P00060000 P 01/15/16 60.0 1.35 1.85
TRV 160115P00065000 P 01/15/16 65.0 2.00 2.80
TRV 160115P00070000 P 01/15/16 70.0 3.10 3.90
TRV 160115P00072500 P 01/15/16 72.5 3.80 4.60
TRV 160115P00075000 P 01/15/16 75.0 4.60 5.30
TRV 160115P00077500 P 01/15/16 77.5 5.50 6.40
TRV 160115P00080000 P 01/15/16 80.0 6.10 7.40
TRV 160115P00082500 P 01/15/16 82.5 7.20 8.60
TRV 160115P00085000 P 01/15/16 85.0 8.60 9.80
TRV 160115P00087500 P 01/15/16 87.5 10.10 11.70
TRV 160115P00090000 P 01/15/16 90.0 11.50 13.00
TRV 160115P00092500 P 01/15/16 92.5 13.20 14.70
TRV 160115P00095000 P 01/15/16 95.0 14.80 16.40
TRV 160115P00097500 P 01/15/16 97.5 16.20 18.30
TRV 160115P00100000 P 01/15/16 100.0 18.40 20.20
TRV 160115P00105000 P 01/15/16 105.0 21.90 24.60
TRV 160115P00110000 P 01/15/16 110.0 26.20 29.00
TRV 160115P00115000 P 01/15/16 115.0 31.20 33.40
TRV 160115P00120000 P 01/15/16 120.0 35.40 38.10

OPRA data is delayed 15 minutes.