Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-10)Premium Content

Progressive Corporation (PGR)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 170616C00031000 C 06/16/17 31.0 10.20 10.80
PGR 170616C00032000 C 06/16/17 32.0 9.40 9.80
PGR 170616C00033000 C 06/16/17 33.0 8.30 8.90
PGR 170616C00034000 C 06/16/17 34.0 7.40 7.80
PGR 170616C00035000 C 06/16/17 35.0 6.40 6.80
PGR 170616C00036000 C 06/16/17 36.0 5.40 5.80
PGR 170616C00037000 C 06/16/17 37.0 4.50 4.80
PGR 170616C00038000 C 06/16/17 38.0 3.50 3.80
PGR 170616C00039000 C 06/16/17 39.0 2.55 2.75
PGR 170616C00040000 C 06/16/17 40.0 1.65 1.85
PGR 170616C00041000 C 06/16/17 41.0 0.85 1.00
PGR 170616C00042000 C 06/16/17 42.0 0.30 0.45
PGR 170616C00043000 C 06/16/17 43.0 0.05 0.15
PGR 170616C00044000 C 06/16/17 44.0 0.00 0.05
PGR 170616C00045000 C 06/16/17 45.0 0.00 0.05
PGR 170616C00046000 C 06/16/17 46.0 0.00 0.05
PGR 170616C00047000 C 06/16/17 47.0 0.00 0.05
PGR 170616P00031000 P 06/16/17 31.0 0.00 0.05
PGR 170616P00032000 P 06/16/17 32.0 0.00 0.05
PGR 170616P00033000 P 06/16/17 33.0 0.00 0.05
PGR 170616P00034000 P 06/16/17 34.0 0.00 0.05
PGR 170616P00035000 P 06/16/17 35.0 0.00 0.05
PGR 170616P00036000 P 06/16/17 36.0 0.00 0.05
PGR 170616P00037000 P 06/16/17 37.0 0.00 0.10
PGR 170616P00038000 P 06/16/17 38.0 0.00 0.10
PGR 170616P00039000 P 06/16/17 39.0 0.00 0.15
PGR 170616P00040000 P 06/16/17 40.0 0.10 0.25
PGR 170616P00041000 P 06/16/17 41.0 0.30 0.45
PGR 170616P00042000 P 06/16/17 42.0 0.75 0.90
PGR 170616P00043000 P 06/16/17 43.0 1.40 1.70
PGR 170616P00044000 P 06/16/17 44.0 2.35 2.55
PGR 170616P00045000 P 06/16/17 45.0 3.30 3.60
PGR 170616P00046000 P 06/16/17 46.0 4.30 4.60
PGR 170616P00047000 P 06/16/17 47.0 5.30 5.60
PGR 170721C00033000 C 07/21/17 33.0 8.50 8.90
PGR 170721C00034000 C 07/21/17 34.0 7.50 7.90
PGR 170721C00035000 C 07/21/17 35.0 6.50 6.90
PGR 170721C00036000 C 07/21/17 36.0 5.60 5.90
PGR 170721C00037000 C 07/21/17 37.0 4.60 4.90
PGR 170721C00038000 C 07/21/17 38.0 3.70 4.00
PGR 170721C00039000 C 07/21/17 39.0 2.85 3.10
PGR 170721C00040000 C 07/21/17 40.0 2.00 2.20
PGR 170721C00041000 C 07/21/17 41.0 1.30 1.45
PGR 170721C00042000 C 07/21/17 42.0 0.75 0.90
PGR 170721C00043000 C 07/21/17 43.0 0.35 0.50
PGR 170721C00044000 C 07/21/17 44.0 0.15 0.25
PGR 170721C00045000 C 07/21/17 45.0 0.00 0.10
PGR 170721C00046000 C 07/21/17 46.0 0.00 0.05
PGR 170721C00047000 C 07/21/17 47.0 0.00 0.05
PGR 170721C00048000 C 07/21/17 48.0 0.00 0.05
PGR 170721C00049000 C 07/21/17 49.0 0.00 0.05
PGR 170721P00033000 P 07/21/17 33.0 0.00 0.10
PGR 170721P00034000 P 07/21/17 34.0 0.00 0.10
PGR 170721P00035000 P 07/21/17 35.0 0.05 0.15
PGR 170721P00036000 P 07/21/17 36.0 0.05 0.15
PGR 170721P00037000 P 07/21/17 37.0 0.10 0.20
PGR 170721P00038000 P 07/21/17 38.0 0.15 0.25
PGR 170721P00039000 P 07/21/17 39.0 0.25 0.35
PGR 170721P00040000 P 07/21/17 40.0 0.40 0.55
PGR 170721P00041000 P 07/21/17 41.0 0.70 0.80
PGR 170721P00042000 P 07/21/17 42.0 1.10 1.25
PGR 170721P00043000 P 07/21/17 43.0 1.70 1.85
PGR 170721P00044000 P 07/21/17 44.0 2.45 2.65
PGR 170721P00045000 P 07/21/17 45.0 3.30 3.60
PGR 170721P00046000 P 07/21/17 46.0 4.30 4.60
PGR 170721P00047000 P 07/21/17 47.0 5.30 5.60
PGR 170721P00048000 P 07/21/17 48.0 6.30 6.60
PGR 170721P00049000 P 07/21/17 49.0 7.30 7.60
PGR 170818C00023000 C 08/18/17 23.0 18.40 19.00
PGR 170818C00024000 C 08/18/17 24.0 17.30 17.90
PGR 170818C00025000 C 08/18/17 25.0 16.40 17.00
PGR 170818C00026000 C 08/18/17 26.0 15.40 16.00
PGR 170818C00027000 C 08/18/17 27.0 14.40 14.90
PGR 170818C00028000 C 08/18/17 28.0 13.40 13.90
PGR 170818C00029000 C 08/18/17 29.0 12.40 13.00
PGR 170818C00030000 C 08/18/17 30.0 11.50 12.00
PGR 170818C00031000 C 08/18/17 31.0 10.50 11.00
PGR 170818C00032000 C 08/18/17 32.0 9.50 10.00
PGR 170818C00033000 C 08/18/17 33.0 8.50 9.00
PGR 170818C00034000 C 08/18/17 34.0 7.60 7.90
PGR 170818C00035000 C 08/18/17 35.0 6.60 7.00
PGR 170818C00036000 C 08/18/17 36.0 5.70 6.00
PGR 170818C00037000 C 08/18/17 37.0 4.80 5.10
PGR 170818C00038000 C 08/18/17 38.0 3.90 4.10
PGR 170818C00039000 C 08/18/17 39.0 3.00 3.30
PGR 170818C00040000 C 08/18/17 40.0 2.25 2.45
PGR 170818C00041000 C 08/18/17 41.0 1.55 1.75
PGR 170818C00042000 C 08/18/17 42.0 1.00 1.15
PGR 170818C00043000 C 08/18/17 43.0 0.55 0.70
PGR 170818C00044000 C 08/18/17 44.0 0.25 0.40
PGR 170818C00045000 C 08/18/17 45.0 0.10 0.20
PGR 170818C00046000 C 08/18/17 46.0 0.00 0.10
PGR 170818C00047000 C 08/18/17 47.0 0.00 0.05
PGR 170818P00023000 P 08/18/17 23.0 0.00 0.05
PGR 170818P00024000 P 08/18/17 24.0 0.00 0.05
PGR 170818P00025000 P 08/18/17 25.0 0.00 0.10
PGR 170818P00026000 P 08/18/17 26.0 0.00 0.10
PGR 170818P00027000 P 08/18/17 27.0 0.00 0.10
PGR 170818P00028000 P 08/18/17 28.0 0.00 0.10
PGR 170818P00029000 P 08/18/17 29.0 0.00 0.10
PGR 170818P00030000 P 08/18/17 30.0 0.00 0.10
PGR 170818P00031000 P 08/18/17 31.0 0.05 0.15
PGR 170818P00032000 P 08/18/17 32.0 0.05 0.15
PGR 170818P00033000 P 08/18/17 33.0 0.05 0.15
PGR 170818P00034000 P 08/18/17 34.0 0.10 0.20
PGR 170818P00035000 P 08/18/17 35.0 0.15 0.20
PGR 170818P00036000 P 08/18/17 36.0 0.15 0.25
PGR 170818P00037000 P 08/18/17 37.0 0.20 0.30
PGR 170818P00038000 P 08/18/17 38.0 0.30 0.40
PGR 170818P00039000 P 08/18/17 39.0 0.40 0.55
PGR 170818P00040000 P 08/18/17 40.0 0.60 0.75
PGR 170818P00041000 P 08/18/17 41.0 0.95 1.05
PGR 170818P00042000 P 08/18/17 42.0 1.30 1.45
PGR 170818P00043000 P 08/18/17 43.0 1.85 2.05
PGR 170818P00044000 P 08/18/17 44.0 2.60 2.75
PGR 170818P00045000 P 08/18/17 45.0 3.40 3.60
PGR 170818P00046000 P 08/18/17 46.0 4.30 4.60
PGR 170818P00047000 P 08/18/17 47.0 5.30 5.70
PGR 171117C00023000 C 11/17/17 23.0 18.50 19.10
PGR 171117C00024000 C 11/17/17 24.0 17.50 18.10
PGR 171117C00025000 C 11/17/17 25.0 16.50 17.20
PGR 171117C00026000 C 11/17/17 26.0 15.50 16.20
PGR 171117C00027000 C 11/17/17 27.0 14.60 15.20
PGR 171117C00028000 C 11/17/17 28.0 13.60 14.20
PGR 171117C00029000 C 11/17/17 29.0 12.60 13.20
PGR 171117C00030000 C 11/17/17 30.0 11.60 12.30
PGR 171117C00031000 C 11/17/17 31.0 10.60 11.30
PGR 171117C00032000 C 11/17/17 32.0 9.80 10.20
PGR 171117C00033000 C 11/17/17 33.0 8.80 9.30
PGR 171117C00034000 C 11/17/17 34.0 7.70 8.50
PGR 171117C00035000 C 11/17/17 35.0 6.90 7.40
PGR 171117C00036000 C 11/17/17 36.0 5.90 6.40
PGR 171117C00037000 C 11/17/17 37.0 5.20 5.50
PGR 171117C00038000 C 11/17/17 38.0 4.40 4.70
PGR 171117C00039000 C 11/17/17 39.0 3.60 3.90
PGR 171117C00040000 C 11/17/17 40.0 2.90 3.20
PGR 171117C00041000 C 11/17/17 41.0 2.20 2.45
PGR 171117C00042000 C 11/17/17 42.0 1.65 1.85
PGR 171117C00043000 C 11/17/17 43.0 1.25 1.35
PGR 171117C00044000 C 11/17/17 44.0 0.75 0.95
PGR 171117C00045000 C 11/17/17 45.0 0.50 0.65
PGR 171117C00046000 C 11/17/17 46.0 0.25 0.45
PGR 171117C00047000 C 11/17/17 47.0 0.15 0.25
PGR 171117C00048000 C 11/17/17 48.0 0.00 0.15
PGR 171117P00023000 P 11/17/17 23.0 0.05 0.20
PGR 171117P00024000 P 11/17/17 24.0 0.05 0.20
PGR 171117P00025000 P 11/17/17 25.0 0.05 0.25
PGR 171117P00026000 P 11/17/17 26.0 0.05 0.25
PGR 171117P00027000 P 11/17/17 27.0 0.10 0.25
PGR 171117P00028000 P 11/17/17 28.0 0.15 0.25
PGR 171117P00029000 P 11/17/17 29.0 0.15 0.30
PGR 171117P00030000 P 11/17/17 30.0 0.15 0.30
PGR 171117P00031000 P 11/17/17 31.0 0.15 0.30
PGR 171117P00032000 P 11/17/17 32.0 0.20 0.35
PGR 171117P00033000 P 11/17/17 33.0 0.25 0.35
PGR 171117P00034000 P 11/17/17 34.0 0.25 0.40
PGR 171117P00035000 P 11/17/17 35.0 0.30 0.50
PGR 171117P00036000 P 11/17/17 36.0 0.40 0.55
PGR 171117P00037000 P 11/17/17 37.0 0.50 0.65
PGR 171117P00038000 P 11/17/17 38.0 0.65 0.80
PGR 171117P00039000 P 11/17/17 39.0 0.95 1.00
PGR 171117P00040000 P 11/17/17 40.0 1.10 1.25
PGR 171117P00041000 P 11/17/17 41.0 1.40 1.60
PGR 171117P00042000 P 11/17/17 42.0 1.80 2.00
PGR 171117P00043000 P 11/17/17 43.0 2.30 2.55
PGR 171117P00044000 P 11/17/17 44.0 2.90 3.20
PGR 171117P00045000 P 11/17/17 45.0 3.60 3.90
PGR 171117P00046000 P 11/17/17 46.0 4.40 4.70
PGR 171117P00047000 P 11/17/17 47.0 5.30 5.60
PGR 171117P00048000 P 11/17/17 48.0 6.20 6.70

OPRA data is delayed 15 minutes.