Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
The Travelers Cos
52.38	-0.30	0.57	52.58	52.68	52.66	52.24	51.39		14605

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
35.00	.TRVLG	15.27	0	0	17.20	17.80	0	1
40.00	.TRVLH	10.32	0	0	12.30	12.70	0	11
45.00	.TRVLI	7.90	0	0	7.30	7.50	0	32
50.00	.TRVLJ	2.96	0.01	0.34	2.80	2.95	110	2467
55.00	.TRVLK	0.45	-0.05	-10.00	0.35	0.45	97	2061
60.00	.TRVLL	0.10	0	0	0	0.05	0	180
65.00	.TRVLM	0	0	0	0	0.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
35.00	.TRVXG	0.05	0	0	0	0.05	0	154
40.00	.TRVXH	0.15	0	0	0	0.10	0	291
45.00	.TRVXI	0.15	0	0	0.05	0.15	0	765
50.00	.TRVXJ	0.65	-0.05	-7.14	0.65	0.75	27	6255
55.00	.TRVXK	3.30	0.70	26.92	3.20	3.40	3	361
60.00	.TRVXL	0	0	0	7.80	8.10	0	0
65.00	.TRVXM	15.40	0	0	12.60	13.10	0	5

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.TRVAZ	0	0	0	49.70	50.30	0	0
5.00	.TRVAA	0	0	0	47.20	47.80	0	0
7.50	.TRVAU	0	0	0	44.70	45.30	0	0
10.00	.TRVAB	0	0	0	42.20	42.80	0	0
12.50	.TRVAV	0	0	0	39.70	40.30	0	0
15.00	.TRVAC	0	0	0	37.20	37.80	0	0
20.00	.TRVAD	23.60	0	0	32.20	32.80	0	0
22.50	.TRVAX	25.10	0	0	29.70	30.30	0	0
25.00	.TRVAE	25.80	0	0	27.20	27.80	0	0
30.00	.TRVAF	18.50	0	0	22.20	22.80	0	10
35.00	.TRVAG	16.19	0	0	17.20	17.70	0	167
40.00	.TRVAH	14.00	0	0	12.30	12.60	0	7325
45.00	.TRVAI	7.70	0	0	7.50	7.70	0	5647
50.00	.TRVAJ	3.53	-0.07	-1.94	3.40	3.50	80	5364
55.00	.TRVAK	1.10	0.10	10.00	0.90	1.00	513	3429
60.00	.TRVAL	0.35	0	0	0.15	0.20	0	1573
65.00	.TRVAM	0.10	0	0	0	0.05	0	746
70.00	.TRVAN	0.05	0	0	0	0.05	0	381
75.00	.TRVAO	0	0	0	0	0.05	0	180
80.00	.TRVAP	0	0	0	0	0.05	0	572
85.00	.TRVAQ	0	0	0	0	0.05	0	20
90.00	.TRVAR	0	0	0	0	0.05	0	10
95.00	.TRVAS	0	0	0	0	0.05	0	244

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.TRVMZ	0	0	0	0	0.05	0	10
5.00	.TRVMA	0	0	0	0	0.05	0	0
7.50	.TRVMU	0	0	0	0	0.05	0	11
10.00	.TRVMB	0	0	0	0	0.05	0	1004
12.50	.TRVMV	0	0	0	0	0.05	0	78
15.00	.TRVMC	0.25	0	0	0	0.05	0	102
20.00	.TRVMD	0.05	0	0	0	0.05	0	1035
22.50	.TRVMX	0.10	0	0	0	0.05	0	374
25.00	.TRVME	0.05	0	0	0	0.05	0	282
30.00	.TRVMF	0.05	0	0	0	0.05	0	527
35.00	.TRVMG	0.05	0	0	0	0.10	0	2874
40.00	.TRVMH	0.15	0	0	0.10	0.15	0	8786
45.00	.TRVMI	0.40	-0.02	-4.76	0.35	0.45	5	4426
50.00	.TRVMJ	1.35	0.05	3.85	1.30	1.40	1	1429
55.00	.TRVMK	3.70	0.30	8.82	3.80	4.00	4	300
60.00	.TRVML	7.90	0.90	12.86	7.90	8.20	1	233
65.00	.TRVMM	17.30	0	0	12.80	13.00	0	11
70.00	.TRVMN	20.30	0	0	17.80	18.10	0	10
75.00	.TRVMO	25.30	0	0	22.50	23.10	0	10
80.00	.TRVMP	0	0	0	27.50	28.10	0	0
85.00	.TRVMQ	42.00	0	0	32.50	33.10	0	85
90.00	.TRVMR	47.00	0	0	37.50	38.10	0	152
95.00	.TRVMS	52.00	0	0	42.50	43.10	0	125

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
35.00	.TRVDG	0	0	0	17.20	17.70	0	0
40.00	.TRVDH	13.30	0	0	12.50	13.10	0	28
45.00	.TRVDI	8.70	-1.10	-11.22	8.30	8.60	1	311
50.00	.TRVDJ	4.90	-0.40	-7.55	4.90	5.10	16	2263
55.00	.TRVDK	2.40	-0.10	-4.00	2.40	2.60	4	1629
60.00	.TRVDL	1.10	0	0	0.95	1.10	0	997
65.00	.TRVDM	0.45	0	0	0.35	0.45	0	903

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
35.00	.TRVPG	0.20	0	0	0.20	0.35	0	316
40.00	.TRVPH	0.65	0	0	0.60	0.70	80	461
45.00	.TRVPI	1.50	0	0	1.50	1.60	0	2858
50.00	.TRVPJ	2.85	0	0	3.00	3.20	0	1239
55.00	.TRVPK	5.70	0	0	5.50	5.80	0	453
60.00	.TRVPL	13.20	0	0	8.90	9.40	0	27
65.00	.TRVPM	0	0	0	13.20	13.80	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.OWXAZ	0	0	0	49.10	50.90	0	0
5.00	.OWXAA	0	0	0	46.80	48.40	0	0
7.50	.OWXAU	0	0	0	44.30	45.90	0	0
10.00	.OWXAB	0	0	0	42.10	43.00	0	0
12.50	.OWXAV	0	0	0	39.30	40.40	0	0
15.00	.OWXAC	0	0	0	36.80	37.90	0	0
17.50	.OWXAW	0	0	0	34.30	35.40	0	0
20.00	.OWXAD	29.00	0	0	31.80	32.90	0	0
22.50	.OWXAX	20.90	0	0	29.00	31.00	0	0
25.00	.OWXAE	23.50	0	0	27.10	27.90	0	15
30.00	.OWXAF	24.10	0	0	22.20	23.00	0	21
35.00	.OWXAG	14.95	0	0	17.60	18.70	0	57
40.00	.OWXAH	14.90	0	0	13.60	14.40	0	448
45.00	.OWXAI	11.30	0	0	10.20	10.80	0	218
50.00	.OWXAJ	8.41	0	0	7.30	7.70	0	535
55.00	.OWXAK	5.20	-0.30	-5.45	5.00	5.30	14	1584
60.00	.OWXAL	3.90	0	0	3.30	3.60	0	828
65.00	.OWXAM	2.25	-0.05	-2.17	2.05	2.25	32	177
70.00	.OWXAN	1.40	-0.20	-12.50	1.25	1.45	26	312
75.00	.OWXAO	0.95	0	0	0.75	0.95	0	290
80.00	.OWXAP	0.25	0	0	0.35	0.60	0	120
85.00	.OWXAQ	0.35	0	0	0.15	0.45	0	219
90.00	.OWXAR	0.30	0	0	0.10	0.30	0	98
95.00	.OWXAS	0.30	0	0	0	0.35	0	63
100.00	.OWXAT	0.20	0	0	0	0.20	0	52

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.OWXMZ	0	0	0	0	0.15	0	0
5.00	.OWXMA	0	0	0	0	0.15	0	0
7.50	.OWXMU	0.60	0	0	0	0.15	0	80
10.00	.OWXMB	0.50	0	0	0	0.15	0	70
12.50	.OWXMV	0.65	0	0	0	0.15	0	78
15.00	.OWXMC	1.10	0	0	0	0.20	0	29
17.50	.OWXMW	1.70	0	0	0	0.20	0	45
20.00	.OWXMD	0.50	0	0	0	0.30	0	62
22.50	.OWXMX	0.60	0	0	0.20	0.35	0	38
25.00	.OWXME	0.65	0	0	0.25	0.50	0	65
30.00	.OWXMF	0.90	0.15	20.00	0.75	0.95	55	261
35.00	.OWXMG	1.65	0	0	1.45	1.70	0	173
40.00	.OWXMH	2.71	0.06	2.26	2.60	2.80	5	483
45.00	.OWXMI	4.10	0	0	4.10	4.40	0	245
50.00	.OWXMJ	6.50	0	0	6.20	6.50	0	274
55.00	.OWXMK	8.60	0	0	8.80	9.30	0	268
60.00	.OWXML	15.50	0	0	12.10	12.60	0	38
65.00	.OWXMM	19.60	0	0	15.70	16.40	0	45
70.00	.OWXMN	23.40	0	0	19.80	20.80	0	3
75.00	.OWXMO	25.30	0	0	24.20	25.20	0	20
80.00	.OWXMP	31.10	0	0	28.80	29.80	0	18
85.00	.OWXMQ	35.90	0	0	33.60	34.60	0	19
90.00	.OWXMR	39.90	0	0	38.40	39.40	0	22
95.00	.OWXMS	45.80	0	0	43.30	44.30	0	9
100.00	.OWXMT	50.70	0	0	48.20	49.30	0	2

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
30.00	.YOSAF	19.00	0	0	22.30	23.30	0	10
40.00	.YOSAH	13.90	0	0	14.90	15.90	0	32
50.00	.YOSAJ	8.60	0	0	9.40	10.00	0	59
60.00	.YOSAL	6.60	0	0	5.50	5.90	0	41
70.00	.YOSAN	2.90	0	0	3.00	3.40	0	141

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
30.00	.YOSMF	2.50	0	0	1.90	2.20	0	46
40.00	.YOSMH	4.80	0	0	4.50	5.10	0	30
50.00	.YOSMJ	8.70	0	0	8.90	9.30	0	84
60.00	.YOSML	16.00	0	0	14.70	15.30	0	50
70.00	.YOSMN	23.60	0	0	21.80	22.60	0	50

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com