$94.78 +1.13 (1.21%) Travelers Companies Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 94.78
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.13 (1.21%)
Prev Close: 93.65
Open: 93.94
Bid: 94.79
Ask: 94.80
Options:

Call Options: TRV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TRV1420I75 17.40 0.00 18.20 432.0 20.00 26.0 0.0 0
80.00 TRV1420I80 12.30 0.00 13.80 41.0 15.00 17.0 0.0 0
82.50 TRV1420I82.5 11.61 1.91 11.30 41.0 12.50 17.0 13.0 13
85.00 TRV1420I85 9.12 0.82 8.80 216.0 10.00 347.0 13.0 6
87.50 TRV1420I87.5 4.90 -0.90 6.30 756.0 7.50 338.0 10.0 10
90.00 TRV1420I90 4.50 0.88 4.70 115.0 5.00 434.0 12.0 24
92.50 TRV1420I92.5 2.25 1.20 2.10 637.0 2.45 422.0 5.0 160
95.00 TRV1420I95 0.10 -0.05 0.05 134.0 0.20 951.0 16.0 428
97.50 TRV1420I97.5 0.15 0.10 0.05 10.0 0.05 134.0 1.0 1
100.00 TRV1420I100 0.45 0.40 0.05 10.0 0.05 93.0 8.0 8
105.00 TRV1420I105 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
110.00 TRV1420I110 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
115.00 TRV1420I115 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
120.00 TRV1420I120 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
125.00 TRV1420I125 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: TRV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TRV1420U75 0.05 0.00 0.05 100.0 0.05 87.0 0.0 0
80.00 TRV1420U80 0.10 0.05 0.05 110.0 0.05 88.0 25.0 46
82.50 TRV1420U82.5 0.25 0.20 0.05 44.0 0.05 91.0 1.0 1
85.00 TRV1420U85 0.25 0.20 0.05 24.0 0.05 243.0 1.0 450
87.50 TRV1420U87.5 0.05 0.00 0.05 1.0 0.05 186.0 45.0 1,104
90.00 TRV1420U90 0.04 0.00 0.05 173.0 0.05 170.0 10.0 849
92.50 TRV1420U92.5 0.15 0.10 0.05 335.0 0.15 1025.0 15.0 363
95.00 TRV1420U95 0.40 -0.75 0.25 104.0 0.50 108.0 173.0 65
97.50 TRV1420U97.5 4.70 1.60 2.55 184.0 3.00 242.0 2.0 4
100.00 TRV1420U100 4.90 0.00 4.10 20.0 5.50 473.0 0.0 0
105.00 TRV1420U105 9.90 0.00 9.70 41.0 10.50 20.0 0.0 0
110.00 TRV1420U110 14.30 0.00 13.60 41.0 15.50 20.0 0.0 0
115.00 TRV1420U115 19.20 0.00 18.50 41.0 20.50 20.0 0.0 0
120.00 TRV1420U120 24.00 0.00 23.60 41.0 25.50 20.0 0.0 0
125.00 TRV1420U125 29.90 0.00 29.90 85.0 30.50 46.0 0.0 0