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 (2014-09-12)Premium Content

Progressive Corporation (PGR)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 141018C00016000 C 10/18/14 16.0 9.10 9.70
PGR 141018C00017000 C 10/18/14 17.0 6.70 8.80
PGR 141018C00018000 C 10/18/14 18.0 6.90 7.60
PGR 141018C00019000 C 10/18/14 19.0 6.10 6.60
PGR 141018C00020000 C 10/18/14 20.0 4.90 5.70
PGR 141018C00021000 C 10/18/14 21.0 4.10 4.70
PGR 141018C00022000 C 10/18/14 22.0 3.20 3.60
PGR 141018C00023000 C 10/18/14 23.0 2.20 2.60
PGR 141018C00024000 C 10/18/14 24.0 1.25 1.65
PGR 141018C00025000 C 10/18/14 25.0 0.50 0.60
PGR 141018C00026000 C 10/18/14 26.0 0.05 0.15
PGR 141018C00027000 C 10/18/14 27.0 0.00 0.15
PGR 141018C00028000 C 10/18/14 28.0 0.00 0.10
PGR 141018C00029000 C 10/18/14 29.0 0.00 0.10
PGR 141018C00030000 C 10/18/14 30.0 0.00 0.10
PGR 141018C00031000 C 10/18/14 31.0 0.00 0.10
PGR 141018C00032000 C 10/18/14 32.0 0.00 0.15
PGR 141018P00016000 P 10/18/14 16.0 0.00 0.15
PGR 141018P00017000 P 10/18/14 17.0 0.00 0.15
PGR 141018P00018000 P 10/18/14 18.0 0.00 0.15
PGR 141018P00019000 P 10/18/14 19.0 0.00 0.10
PGR 141018P00020000 P 10/18/14 20.0 0.00 0.15
PGR 141018P00021000 P 10/18/14 21.0 0.00 0.10
PGR 141018P00022000 P 10/18/14 22.0 0.00 0.10
PGR 141018P00023000 P 10/18/14 23.0 0.00 0.10
PGR 141018P00024000 P 10/18/14 24.0 0.00 0.15
PGR 141018P00025000 P 10/18/14 25.0 0.20 0.30
PGR 141018P00026000 P 10/18/14 26.0 0.55 0.90
PGR 141018P00027000 P 10/18/14 27.0 1.45 1.85
PGR 141018P00028000 P 10/18/14 28.0 2.45 2.80
PGR 141018P00029000 P 10/18/14 29.0 3.40 3.90
PGR 141018P00030000 P 10/18/14 30.0 4.30 5.40
PGR 141018P00031000 P 10/18/14 31.0 5.30 6.20
PGR 141018P00032000 P 10/18/14 32.0 6.30 6.90
PGR 141122C00016000 C 11/22/14 16.0 9.10 9.70
PGR 141122C00017000 C 11/22/14 17.0 7.00 9.20
PGR 141122C00018000 C 11/22/14 18.0 6.30 8.20
PGR 141122C00019000 C 11/22/14 19.0 6.10 6.70
PGR 141122C00020000 C 11/22/14 20.0 5.20 5.60
PGR 141122C00021000 C 11/22/14 21.0 4.20 4.60
PGR 141122C00022000 C 11/22/14 22.0 3.20 3.60
PGR 141122C00023000 C 11/22/14 23.0 2.25 2.65
PGR 141122C00024000 C 11/22/14 24.0 1.40 1.75
PGR 141122C00025000 C 11/22/14 25.0 0.65 0.85
PGR 141122C00026000 C 11/22/14 26.0 0.25 0.35
PGR 141122C00027000 C 11/22/14 27.0 0.05 0.20
PGR 141122C00028000 C 11/22/14 28.0 0.00 0.15
PGR 141122C00029000 C 11/22/14 29.0 0.00 0.10
PGR 141122C00030000 C 11/22/14 30.0 0.00 0.10
PGR 141122C00031000 C 11/22/14 31.0 0.00 0.10
PGR 141122C00032000 C 11/22/14 32.0 0.00 0.10
PGR 141122P00016000 P 11/22/14 16.0 0.00 0.15
PGR 141122P00017000 P 11/22/14 17.0 0.00 0.15
PGR 141122P00018000 P 11/22/14 18.0 0.00 0.10
PGR 141122P00019000 P 11/22/14 19.0 0.00 0.15
PGR 141122P00020000 P 11/22/14 20.0 0.00 0.15
PGR 141122P00021000 P 11/22/14 21.0 0.00 0.15
PGR 141122P00022000 P 11/22/14 22.0 0.00 0.15
PGR 141122P00023000 P 11/22/14 23.0 0.00 0.15
PGR 141122P00024000 P 11/22/14 24.0 0.10 0.20
PGR 141122P00025000 P 11/22/14 25.0 0.35 0.50
PGR 141122P00026000 P 11/22/14 26.0 0.90 1.10
PGR 141122P00027000 P 11/22/14 27.0 1.50 1.90
PGR 141122P00028000 P 11/22/14 28.0 2.45 2.85
PGR 141122P00029000 P 11/22/14 29.0 3.40 3.90
PGR 141122P00030000 P 11/22/14 30.0 4.40 4.80
PGR 141122P00031000 P 11/22/14 31.0 4.80 6.50
PGR 141122P00032000 P 11/22/14 32.0 6.30 6.90
PGR 150220C00017000 C 02/20/15 17.0 8.20 8.70
PGR 150220C00018000 C 02/20/15 18.0 7.20 7.70
PGR 150220C00019000 C 02/20/15 19.0 6.10 7.10
PGR 150220C00020000 C 02/20/15 20.0 5.10 5.70
PGR 150220C00021000 C 02/20/15 21.0 4.20 4.70
PGR 150220C00022000 C 02/20/15 22.0 3.30 3.80
PGR 150220C00023000 C 02/20/15 23.0 2.40 2.85
PGR 150220C00024000 C 02/20/15 24.0 1.60 1.95
PGR 150220C00025000 C 02/20/15 25.0 0.95 1.20
PGR 150220C00026000 C 02/20/15 26.0 0.50 0.65
PGR 150220C00027000 C 02/20/15 27.0 0.15 0.40
PGR 150220C00028000 C 02/20/15 28.0 0.05 0.25
PGR 150220C00029000 C 02/20/15 29.0 0.00 0.20
PGR 150220C00030000 C 02/20/15 30.0 0.00 0.20
PGR 150220C00031000 C 02/20/15 31.0 0.00 0.15
PGR 150220C00032000 C 02/20/15 32.0 0.00 0.15
PGR 150220C00033000 C 02/20/15 33.0 0.00 0.15
PGR 150220C00034000 C 02/20/15 34.0 0.00 0.15
PGR 150220P00017000 P 02/20/15 17.0 0.00 0.15
PGR 150220P00018000 P 02/20/15 18.0 0.00 0.15
PGR 150220P00019000 P 02/20/15 19.0 0.00 0.20
PGR 150220P00020000 P 02/20/15 20.0 0.05 0.20
PGR 150220P00021000 P 02/20/15 21.0 0.05 0.25
PGR 150220P00022000 P 02/20/15 22.0 0.15 0.25
PGR 150220P00023000 P 02/20/15 23.0 0.25 0.45
PGR 150220P00024000 P 02/20/15 24.0 0.40 0.65
PGR 150220P00025000 P 02/20/15 25.0 0.80 1.10
PGR 150220P00026000 P 02/20/15 26.0 1.45 1.75
PGR 150220P00027000 P 02/20/15 27.0 2.05 2.50
PGR 150220P00028000 P 02/20/15 28.0 2.90 3.40
PGR 150220P00029000 P 02/20/15 29.0 3.80 4.40
PGR 150220P00030000 P 02/20/15 30.0 4.50 5.70
PGR 150220P00031000 P 02/20/15 31.0 4.70 7.30
PGR 150220P00032000 P 02/20/15 32.0 5.70 8.30
PGR 150220P00033000 P 02/20/15 33.0 6.70 8.90
PGR 150220P00034000 P 02/20/15 34.0 7.90 10.30
PGR 150515C00017000 C 05/15/15 17.0 6.60 10.40
PGR 150515C00018000 C 05/15/15 18.0 7.20 7.70
PGR 150515C00019000 C 05/15/15 19.0 6.20 6.70
PGR 150515C00020000 C 05/15/15 20.0 5.20 5.70
PGR 150515C00021000 C 05/15/15 21.0 4.20 4.80
PGR 150515C00022000 C 05/15/15 22.0 3.30 4.00
PGR 150515C00023000 C 05/15/15 23.0 2.50 2.95
PGR 150515C00024000 C 05/15/15 24.0 1.75 2.20
PGR 150515C00025000 C 05/15/15 25.0 1.15 1.35
PGR 150515C00026000 C 05/15/15 26.0 0.70 0.90
PGR 150515C00027000 C 05/15/15 27.0 0.35 0.70
PGR 150515C00028000 C 05/15/15 28.0 0.10 0.45
PGR 150515C00029000 C 05/15/15 29.0 0.00 0.30
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.25
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.25
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.20
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.35
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.25
PGR 150515P00018000 P 05/15/15 18.0 0.00 0.25
PGR 150515P00019000 P 05/15/15 19.0 0.00 0.25
PGR 150515P00020000 P 05/15/15 20.0 0.00 0.30
PGR 150515P00021000 P 05/15/15 21.0 0.05 0.35
PGR 150515P00022000 P 05/15/15 22.0 0.20 0.45
PGR 150515P00023000 P 05/15/15 23.0 0.40 0.65
PGR 150515P00024000 P 05/15/15 24.0 0.65 1.00
PGR 150515P00025000 P 05/15/15 25.0 1.05 1.45
PGR 150515P00026000 P 05/15/15 26.0 1.60 2.00
PGR 150515P00027000 P 05/15/15 27.0 2.20 2.70
PGR 150515P00028000 P 05/15/15 28.0 3.00 3.60
PGR 150515P00029000 P 05/15/15 29.0 3.70 4.50
PGR 150515P00030000 P 05/15/15 30.0 4.60 5.70
PGR 150515P00031000 P 05/15/15 31.0 4.60 7.30
PGR 150515P00032000 P 05/15/15 32.0 5.10 8.40
PGR 150515P00033000 P 05/15/15 33.0 7.70 8.30

OPRA data is delayed 15 minutes.