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 (2014-12-12)Premium Content

Progressive Corporation (PGR)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150320C00018000 C 03/20/15 18.0 8.40 8.90
PGR 150320C00019000 C 03/20/15 19.0 7.00 8.30
PGR 150320C00020000 C 03/20/15 20.0 6.50 6.90
PGR 150320C00021000 C 03/20/15 21.0 5.50 5.90
PGR 150320C00022000 C 03/20/15 22.0 4.50 4.90
PGR 150320C00023000 C 03/20/15 23.0 3.50 3.90
PGR 150320C00024000 C 03/20/15 24.0 2.55 2.85
PGR 150320C00025000 C 03/20/15 25.0 1.60 1.85
PGR 150320C00026000 C 03/20/15 26.0 0.75 0.90
PGR 150320C00027000 C 03/20/15 27.0 0.15 0.25
PGR 150320C00028000 C 03/20/15 28.0 0.00 0.10
PGR 150320C00029000 C 03/20/15 29.0 0.00 0.15
PGR 150320C00030000 C 03/20/15 30.0 0.00 0.15
PGR 150320C00031000 C 03/20/15 31.0 0.00 0.15
PGR 150320C00032000 C 03/20/15 32.0 0.00 0.15
PGR 150320C00033000 C 03/20/15 33.0 0.00 0.15
PGR 150320C00034000 C 03/20/15 34.0 0.00 0.15
PGR 150320P00018000 P 03/20/15 18.0 0.00 0.15
PGR 150320P00019000 P 03/20/15 19.0 0.00 0.15
PGR 150320P00020000 P 03/20/15 20.0 0.00 0.15
PGR 150320P00021000 P 03/20/15 21.0 0.00 0.15
PGR 150320P00022000 P 03/20/15 22.0 0.00 0.15
PGR 150320P00023000 P 03/20/15 23.0 0.00 0.15
PGR 150320P00024000 P 03/20/15 24.0 0.00 0.15
PGR 150320P00025000 P 03/20/15 25.0 0.00 0.15
PGR 150320P00026000 P 03/20/15 26.0 0.10 0.20
PGR 150320P00027000 P 03/20/15 27.0 0.50 0.65
PGR 150320P00028000 P 03/20/15 28.0 1.15 1.50
PGR 150320P00029000 P 03/20/15 29.0 2.15 2.50
PGR 150320P00030000 P 03/20/15 30.0 3.00 3.50
PGR 150320P00031000 P 03/20/15 31.0 4.00 4.50
PGR 150320P00032000 P 03/20/15 32.0 5.10 5.60
PGR 150320P00033000 P 03/20/15 33.0 6.00 6.50
PGR 150320P00034000 P 03/20/15 34.0 7.00 7.50
PGR 150417C00019000 C 04/17/15 19.0 7.50 7.90
PGR 150417C00020000 C 04/17/15 20.0 6.50 6.90
PGR 150417C00021000 C 04/17/15 21.0 5.50 5.90
PGR 150417C00022000 C 04/17/15 22.0 4.50 4.90
PGR 150417C00023000 C 04/17/15 23.0 3.60 3.90
PGR 150417C00024000 C 04/17/15 24.0 2.60 2.95
PGR 150417C00025000 C 04/17/15 25.0 1.70 2.00
PGR 150417C00026000 C 04/17/15 26.0 0.95 1.20
PGR 150417C00027000 C 04/17/15 27.0 0.35 0.60
PGR 150417C00028000 C 04/17/15 28.0 0.10 0.25
PGR 150417C00029000 C 04/17/15 29.0 0.00 0.20
PGR 150417C00030000 C 04/17/15 30.0 0.00 0.15
PGR 150417C00031000 C 04/17/15 31.0 0.00 0.15
PGR 150417C00032000 C 04/17/15 32.0 0.00 0.15
PGR 150417C00033000 C 04/17/15 33.0 0.00 0.15
PGR 150417C00034000 C 04/17/15 34.0 0.00 0.15
PGR 150417C00035000 C 04/17/15 35.0 0.00 0.15
PGR 150417P00019000 P 04/17/15 19.0 0.00 0.15
PGR 150417P00020000 P 04/17/15 20.0 0.00 0.15
PGR 150417P00021000 P 04/17/15 21.0 0.00 0.15
PGR 150417P00022000 P 04/17/15 22.0 0.00 0.15
PGR 150417P00023000 P 04/17/15 23.0 0.00 0.15
PGR 150417P00024000 P 04/17/15 24.0 0.05 0.20
PGR 150417P00025000 P 04/17/15 25.0 0.05 0.25
PGR 150417P00026000 P 04/17/15 26.0 0.25 0.45
PGR 150417P00027000 P 04/17/15 27.0 0.65 0.90
PGR 150417P00028000 P 04/17/15 28.0 1.30 1.65
PGR 150417P00029000 P 04/17/15 29.0 2.20 2.55
PGR 150417P00030000 P 04/17/15 30.0 3.10 3.50
PGR 150417P00031000 P 04/17/15 31.0 4.10 4.50
PGR 150417P00032000 P 04/17/15 32.0 5.10 5.50
PGR 150417P00033000 P 04/17/15 33.0 6.00 6.50
PGR 150417P00034000 P 04/17/15 34.0 7.00 7.50
PGR 150417P00035000 P 04/17/15 35.0 7.70 8.60
PGR 150515C00017000 C 05/15/15 17.0 9.50 9.90
PGR 150515C00018000 C 05/15/15 18.0 8.50 8.90
PGR 150515C00019000 C 05/15/15 19.0 7.50 7.90
PGR 150515C00020000 C 05/15/15 20.0 6.50 6.90
PGR 150515C00021000 C 05/15/15 21.0 5.50 5.90
PGR 150515C00022000 C 05/15/15 22.0 4.50 4.90
PGR 150515C00023000 C 05/15/15 23.0 3.50 4.00
PGR 150515C00024000 C 05/15/15 24.0 2.65 3.00
PGR 150515C00025000 C 05/15/15 25.0 1.75 2.20
PGR 150515C00026000 C 05/15/15 26.0 1.10 1.25
PGR 150515C00027000 C 05/15/15 27.0 0.55 0.70
PGR 150515C00028000 C 05/15/15 28.0 0.20 0.35
PGR 150515C00029000 C 05/15/15 29.0 0.05 0.25
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.25
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.20
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.20
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.20
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.15
PGR 150515P00018000 P 05/15/15 18.0 0.00 0.15
PGR 150515P00019000 P 05/15/15 19.0 0.00 0.15
PGR 150515P00020000 P 05/15/15 20.0 0.00 0.15
PGR 150515P00021000 P 05/15/15 21.0 0.00 0.15
PGR 150515P00022000 P 05/15/15 22.0 0.00 0.15
PGR 150515P00023000 P 05/15/15 23.0 0.05 0.20
PGR 150515P00024000 P 05/15/15 24.0 0.05 0.25
PGR 150515P00025000 P 05/15/15 25.0 0.20 0.30
PGR 150515P00026000 P 05/15/15 26.0 0.40 0.55
PGR 150515P00027000 P 05/15/15 27.0 0.85 1.00
PGR 150515P00028000 P 05/15/15 28.0 1.45 1.80
PGR 150515P00029000 P 05/15/15 29.0 2.25 2.60
PGR 150515P00030000 P 05/15/15 30.0 3.20 3.60
PGR 150515P00031000 P 05/15/15 31.0 4.20 4.50
PGR 150515P00032000 P 05/15/15 32.0 5.10 5.50
PGR 150515P00033000 P 05/15/15 33.0 6.10 6.50
PGR 150821C00018000 C 08/21/15 18.0 8.10 9.30
PGR 150821C00019000 C 08/21/15 19.0 7.30 8.20
PGR 150821C00020000 C 08/21/15 20.0 6.30 7.20
PGR 150821C00021000 C 08/21/15 21.0 5.30 6.30
PGR 150821C00022000 C 08/21/15 22.0 4.60 5.10
PGR 150821C00023000 C 08/21/15 23.0 3.70 4.30
PGR 150821C00024000 C 08/21/15 24.0 3.00 3.40
PGR 150821C00025000 C 08/21/15 25.0 2.20 2.35
PGR 150821C00026000 C 08/21/15 26.0 1.45 1.70
PGR 150821C00027000 C 08/21/15 27.0 0.90 1.15
PGR 150821C00028000 C 08/21/15 28.0 0.50 0.65
PGR 150821C00029000 C 08/21/15 29.0 0.30 0.45
PGR 150821C00030000 C 08/21/15 30.0 0.15 0.40
PGR 150821C00031000 C 08/21/15 31.0 0.05 0.30
PGR 150821C00032000 C 08/21/15 32.0 0.00 0.30
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.25
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.25
PGR 150821P00018000 P 08/21/15 18.0 0.00 0.20
PGR 150821P00019000 P 08/21/15 19.0 0.00 0.25
PGR 150821P00020000 P 08/21/15 20.0 0.05 0.25
PGR 150821P00021000 P 08/21/15 21.0 0.05 0.30
PGR 150821P00022000 P 08/21/15 22.0 0.05 0.35
PGR 150821P00023000 P 08/21/15 23.0 0.05 0.35
PGR 150821P00024000 P 08/21/15 24.0 0.30 0.40
PGR 150821P00025000 P 08/21/15 25.0 0.45 0.60
PGR 150821P00026000 P 08/21/15 26.0 0.75 0.95
PGR 150821P00027000 P 08/21/15 27.0 1.20 1.40
PGR 150821P00028000 P 08/21/15 28.0 1.80 2.00
PGR 150821P00029000 P 08/21/15 29.0 2.35 2.90
PGR 150821P00030000 P 08/21/15 30.0 3.20 3.90
PGR 150821P00031000 P 08/21/15 31.0 4.20 4.90
PGR 150821P00032000 P 08/21/15 32.0 5.00 5.80
PGR 150821P00033000 P 08/21/15 33.0 6.10 6.60
PGR 150821P00034000 P 08/21/15 34.0 6.60 7.60

OPRA data is delayed 15 minutes.