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 (2015-06-12)Premium Content

Progressive Corporation (PGR)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150821C00018000 C 08/21/15 18.0 11.90 12.70
PGR 150821C00019000 C 08/21/15 19.0 10.80 11.90
PGR 150821C00020000 C 08/21/15 20.0 9.90 10.90
PGR 150821C00021000 C 08/21/15 21.0 8.90 10.00
PGR 150821C00022000 C 08/21/15 22.0 8.10 8.60
PGR 150821C00023000 C 08/21/15 23.0 7.20 7.70
PGR 150821C00024000 C 08/21/15 24.0 6.20 6.70
PGR 150821C00025000 C 08/21/15 25.0 5.20 5.70
PGR 150821C00026000 C 08/21/15 26.0 4.20 4.70
PGR 150821C00027000 C 08/21/15 27.0 3.30 3.60
PGR 150821C00028000 C 08/21/15 28.0 2.30 2.75
PGR 150821C00029000 C 08/21/15 29.0 1.45 1.65
PGR 150821C00030000 C 08/21/15 30.0 0.80 0.90
PGR 150821C00031000 C 08/21/15 31.0 0.25 0.35
PGR 150821C00032000 C 08/21/15 32.0 0.05 0.15
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.15
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.15
PGR 150821C00035000 C 08/21/15 35.0 0.00 0.15
PGR 150821C00036000 C 08/21/15 36.0 0.00 0.15
PGR 150821C00037000 C 08/21/15 37.0 0.00 0.15
PGR 150821P00018000 P 08/21/15 18.0 0.00 0.10
PGR 150821P00019000 P 08/21/15 19.0 0.00 0.10
PGR 150821P00020000 P 08/21/15 20.0 0.00 0.10
PGR 150821P00021000 P 08/21/15 21.0 0.00 0.10
PGR 150821P00022000 P 08/21/15 22.0 0.00 0.10
PGR 150821P00023000 P 08/21/15 23.0 0.00 0.10
PGR 150821P00024000 P 08/21/15 24.0 0.00 0.05
PGR 150821P00025000 P 08/21/15 25.0 0.00 0.10
PGR 150821P00026000 P 08/21/15 26.0 0.00 0.10
PGR 150821P00027000 P 08/21/15 27.0 0.00 0.10
PGR 150821P00028000 P 08/21/15 28.0 0.00 0.15
PGR 150821P00029000 P 08/21/15 29.0 0.05 0.15
PGR 150821P00030000 P 08/21/15 30.0 0.30 0.45
PGR 150821P00031000 P 08/21/15 31.0 0.75 1.00
PGR 150821P00032000 P 08/21/15 32.0 1.45 1.85
PGR 150821P00033000 P 08/21/15 33.0 2.35 2.80
PGR 150821P00034000 P 08/21/15 34.0 3.30 3.80
PGR 150821P00035000 P 08/21/15 35.0 4.30 4.80
PGR 150821P00036000 P 08/21/15 36.0 5.30 5.80
PGR 150821P00037000 P 08/21/15 37.0 6.30 6.80
PGR 150918C00021000 C 09/18/15 21.0 8.90 9.80
PGR 150918C00022000 C 09/18/15 22.0 7.90 8.90
PGR 150918C00023000 C 09/18/15 23.0 7.10 7.80
PGR 150918C00024000 C 09/18/15 24.0 6.10 6.80
PGR 150918C00025000 C 09/18/15 25.0 5.10 5.70
PGR 150918C00026000 C 09/18/15 26.0 4.20 4.90
PGR 150918C00027000 C 09/18/15 27.0 3.30 3.80
PGR 150918C00028000 C 09/18/15 28.0 2.40 2.80
PGR 150918C00029000 C 09/18/15 29.0 1.60 1.95
PGR 150918C00030000 C 09/18/15 30.0 0.90 1.10
PGR 150918C00031000 C 09/18/15 31.0 0.45 0.60
PGR 150918C00032000 C 09/18/15 32.0 0.15 0.35
PGR 150918C00033000 C 09/18/15 33.0 0.05 0.25
PGR 150918C00034000 C 09/18/15 34.0 0.00 0.20
PGR 150918C00035000 C 09/18/15 35.0 0.00 0.15
PGR 150918C00036000 C 09/18/15 36.0 0.00 0.15
PGR 150918C00037000 C 09/18/15 37.0 0.00 0.15
PGR 150918C00038000 C 09/18/15 38.0 0.00 0.15
PGR 150918C00039000 C 09/18/15 39.0 0.00 0.15
PGR 150918P00021000 P 09/18/15 21.0 0.00 0.10
PGR 150918P00022000 P 09/18/15 22.0 0.00 0.10
PGR 150918P00023000 P 09/18/15 23.0 0.00 0.10
PGR 150918P00024000 P 09/18/15 24.0 0.00 0.10
PGR 150918P00025000 P 09/18/15 25.0 0.00 0.10
PGR 150918P00026000 P 09/18/15 26.0 0.00 0.15
PGR 150918P00027000 P 09/18/15 27.0 0.00 0.15
PGR 150918P00028000 P 09/18/15 28.0 0.05 0.20
PGR 150918P00029000 P 09/18/15 29.0 0.15 0.35
PGR 150918P00030000 P 09/18/15 30.0 0.50 0.65
PGR 150918P00031000 P 09/18/15 31.0 0.95 1.15
PGR 150918P00032000 P 09/18/15 32.0 1.55 1.95
PGR 150918P00033000 P 09/18/15 33.0 2.45 2.85
PGR 150918P00034000 P 09/18/15 34.0 3.30 3.80
PGR 150918P00035000 P 09/18/15 35.0 4.30 4.80
PGR 150918P00036000 P 09/18/15 36.0 5.30 5.80
PGR 150918P00037000 P 09/18/15 37.0 6.30 6.80
PGR 150918P00038000 P 09/18/15 38.0 7.30 7.80
PGR 150918P00039000 P 09/18/15 39.0 8.10 8.90
PGR 151120C00019000 C 11/20/15 19.0 10.90 11.90
PGR 151120C00020000 C 11/20/15 20.0 10.00 10.90
PGR 151120C00021000 C 11/20/15 21.0 9.00 9.80
PGR 151120C00022000 C 11/20/15 22.0 8.00 8.80
PGR 151120C00023000 C 11/20/15 23.0 7.00 7.80
PGR 151120C00024000 C 11/20/15 24.0 6.00 6.90
PGR 151120C00025000 C 11/20/15 25.0 5.10 5.90
PGR 151120C00026000 C 11/20/15 26.0 4.20 4.70
PGR 151120C00027000 C 11/20/15 27.0 3.50 3.70
PGR 151120C00028000 C 11/20/15 28.0 2.75 3.20
PGR 151120C00029000 C 11/20/15 29.0 1.90 2.30
PGR 151120C00030000 C 11/20/15 30.0 1.30 1.55
PGR 151120C00031000 C 11/20/15 31.0 0.75 1.00
PGR 151120C00032000 C 11/20/15 32.0 0.40 0.70
PGR 151120C00033000 C 11/20/15 33.0 0.20 0.50
PGR 151120C00034000 C 11/20/15 34.0 0.10 0.35
PGR 151120C00035000 C 11/20/15 35.0 0.05 0.30
PGR 151120C00036000 C 11/20/15 36.0 0.00 0.25
PGR 151120C00037000 C 11/20/15 37.0 0.00 0.20
PGR 151120P00019000 P 11/20/15 19.0 0.00 0.15
PGR 151120P00020000 P 11/20/15 20.0 0.00 0.15
PGR 151120P00021000 P 11/20/15 21.0 0.00 0.15
PGR 151120P00022000 P 11/20/15 22.0 0.00 0.15
PGR 151120P00023000 P 11/20/15 23.0 0.00 0.15
PGR 151120P00024000 P 11/20/15 24.0 0.00 0.20
PGR 151120P00025000 P 11/20/15 25.0 0.05 0.20
PGR 151120P00026000 P 11/20/15 26.0 0.00 0.25
PGR 151120P00027000 P 11/20/15 27.0 0.05 0.30
PGR 151120P00028000 P 11/20/15 28.0 0.30 0.45
PGR 151120P00029000 P 11/20/15 29.0 0.50 0.70
PGR 151120P00030000 P 11/20/15 30.0 0.80 1.10
PGR 151120P00031000 P 11/20/15 31.0 1.25 1.55
PGR 151120P00032000 P 11/20/15 32.0 1.90 2.25
PGR 151120P00033000 P 11/20/15 33.0 2.65 3.00
PGR 151120P00034000 P 11/20/15 34.0 3.40 3.90
PGR 151120P00035000 P 11/20/15 35.0 4.40 5.00
PGR 151120P00036000 P 11/20/15 36.0 5.30 5.90
PGR 151120P00037000 P 11/20/15 37.0 6.30 6.80
PGR 160219C00019000 C 02/19/16 19.0 11.00 13.00
PGR 160219C00020000 C 02/19/16 20.0 10.00 11.00
PGR 160219C00021000 C 02/19/16 21.0 9.00 10.00
PGR 160219C00022000 C 02/19/16 22.0 8.20 9.00
PGR 160219C00023000 C 02/19/16 23.0 7.20 8.00
PGR 160219C00024000 C 02/19/16 24.0 6.30 7.10
PGR 160219C00025000 C 02/19/16 25.0 5.40 6.20
PGR 160219C00026000 C 02/19/16 26.0 4.50 5.20
PGR 160219C00027000 C 02/19/16 27.0 3.60 4.30
PGR 160219C00028000 C 02/19/16 28.0 2.85 3.50
PGR 160219C00029000 C 02/19/16 29.0 2.15 2.75
PGR 160219C00030000 C 02/19/16 30.0 1.60 1.95
PGR 160219C00031000 C 02/19/16 31.0 1.10 1.40
PGR 160219C00032000 C 02/19/16 32.0 0.70 0.90
PGR 160219C00033000 C 02/19/16 33.0 0.45 0.80
PGR 160219C00034000 C 02/19/16 34.0 0.30 0.60
PGR 160219C00035000 C 02/19/16 35.0 0.15 0.50
PGR 160219C00036000 C 02/19/16 36.0 0.10 0.45
PGR 160219C00037000 C 02/19/16 37.0 0.05 0.35
PGR 160219P00019000 P 02/19/16 19.0 0.00 0.20
PGR 160219P00020000 P 02/19/16 20.0 0.00 0.20
PGR 160219P00021000 P 02/19/16 21.0 0.00 0.20
PGR 160219P00022000 P 02/19/16 22.0 0.00 0.25
PGR 160219P00023000 P 02/19/16 23.0 0.00 0.25
PGR 160219P00024000 P 02/19/16 24.0 0.00 0.30
PGR 160219P00025000 P 02/19/16 25.0 0.10 0.40
PGR 160219P00026000 P 02/19/16 26.0 0.15 0.50
PGR 160219P00027000 P 02/19/16 27.0 0.35 0.60
PGR 160219P00028000 P 02/19/16 28.0 0.55 0.90
PGR 160219P00029000 P 02/19/16 29.0 0.95 1.25
PGR 160219P00030000 P 02/19/16 30.0 1.40 1.75
PGR 160219P00031000 P 02/19/16 31.0 1.95 2.30
PGR 160219P00032000 P 02/19/16 32.0 2.45 3.20
PGR 160219P00033000 P 02/19/16 33.0 3.20 3.90
PGR 160219P00034000 P 02/19/16 34.0 4.00 4.80
PGR 160219P00035000 P 02/19/16 35.0 4.90 5.70
PGR 160219P00036000 P 02/19/16 36.0 5.80 6.90
PGR 160219P00037000 P 02/19/16 37.0 6.70 7.60

OPRA data is delayed 15 minutes.