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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 141220C00017000 C 12/20/14 17.0 8.60 12.10
PGR 141220C00018000 C 12/20/14 18.0 9.10 9.70
PGR 141220C00019000 C 12/20/14 19.0 8.10 8.70
PGR 141220C00020000 C 12/20/14 20.0 7.10 7.70
PGR 141220C00021000 C 12/20/14 21.0 6.10 6.70
PGR 141220C00022000 C 12/20/14 22.0 5.10 5.70
PGR 141220C00023000 C 12/20/14 23.0 3.90 4.90
PGR 141220C00024000 C 12/20/14 24.0 2.90 3.70
PGR 141220C00025000 C 12/20/14 25.0 2.00 2.80
PGR 141220C00026000 C 12/20/14 26.0 1.15 1.60
PGR 141220C00027000 C 12/20/14 27.0 0.40 0.50
PGR 141220C00028000 C 12/20/14 28.0 0.05 0.15
PGR 141220C00029000 C 12/20/14 29.0 0.00 0.15
PGR 141220C00030000 C 12/20/14 30.0 0.00 0.10
PGR 141220C00031000 C 12/20/14 31.0 0.00 0.10
PGR 141220C00032000 C 12/20/14 32.0 0.00 0.10
PGR 141220C00033000 C 12/20/14 33.0 0.00 0.10
PGR 141220P00017000 P 12/20/14 17.0 0.00 0.10
PGR 141220P00018000 P 12/20/14 18.0 0.00 0.10
PGR 141220P00019000 P 12/20/14 19.0 0.00 0.10
PGR 141220P00020000 P 12/20/14 20.0 0.00 0.10
PGR 141220P00021000 P 12/20/14 21.0 0.00 0.10
PGR 141220P00022000 P 12/20/14 22.0 0.00 0.10
PGR 141220P00023000 P 12/20/14 23.0 0.00 0.10
PGR 141220P00024000 P 12/20/14 24.0 0.00 0.10
PGR 141220P00025000 P 12/20/14 25.0 0.00 0.10
PGR 141220P00026000 P 12/20/14 26.0 0.00 0.15
PGR 141220P00027000 P 12/20/14 27.0 0.15 0.25
PGR 141220P00028000 P 12/20/14 28.0 0.60 0.90
PGR 141220P00029000 P 12/20/14 29.0 1.45 1.95
PGR 141220P00030000 P 12/20/14 30.0 2.30 3.10
PGR 141220P00031000 P 12/20/14 31.0 3.40 3.90
PGR 141220P00032000 P 12/20/14 32.0 4.30 4.90
PGR 141220P00033000 P 12/20/14 33.0 5.20 6.20
PGR 150117C00019000 C 01/17/15 19.0 8.10 8.60
PGR 150117C00020000 C 01/17/15 20.0 7.10 7.80
PGR 150117C00021000 C 01/17/15 21.0 5.70 7.00
PGR 150117C00022000 C 01/17/15 22.0 4.90 5.80
PGR 150117C00023000 C 01/17/15 23.0 3.90 4.80
PGR 150117C00024000 C 01/17/15 24.0 2.85 3.90
PGR 150117C00025000 C 01/17/15 25.0 1.95 2.80
PGR 150117C00026000 C 01/17/15 26.0 1.25 1.80
PGR 150117C00027000 C 01/17/15 27.0 0.65 0.85
PGR 150117C00028000 C 01/17/15 28.0 0.20 0.40
PGR 150117C00029000 C 01/17/15 29.0 0.00 0.20
PGR 150117C00030000 C 01/17/15 30.0 0.00 0.15
PGR 150117C00031000 C 01/17/15 31.0 0.00 0.30
PGR 150117C00032000 C 01/17/15 32.0 0.00 0.30
PGR 150117C00033000 C 01/17/15 33.0 0.00 0.10
PGR 150117C00034000 C 01/17/15 34.0 0.00 0.10
PGR 150117C00035000 C 01/17/15 35.0 0.00 0.10
PGR 150117P00019000 P 01/17/15 19.0 0.00 0.15
PGR 150117P00020000 P 01/17/15 20.0 0.00 0.15
PGR 150117P00021000 P 01/17/15 21.0 0.00 0.15
PGR 150117P00022000 P 01/17/15 22.0 0.00 0.15
PGR 150117P00023000 P 01/17/15 23.0 0.00 0.15
PGR 150117P00024000 P 01/17/15 24.0 0.00 0.20
PGR 150117P00025000 P 01/17/15 25.0 0.00 0.20
PGR 150117P00026000 P 01/17/15 26.0 0.10 0.30
PGR 150117P00027000 P 01/17/15 27.0 0.30 0.45
PGR 150117P00028000 P 01/17/15 28.0 0.90 1.05
PGR 150117P00029000 P 01/17/15 29.0 1.50 2.00
PGR 150117P00030000 P 01/17/15 30.0 2.20 3.10
PGR 150117P00031000 P 01/17/15 31.0 3.20 4.20
PGR 150117P00032000 P 01/17/15 32.0 4.30 4.90
PGR 150117P00033000 P 01/17/15 33.0 5.20 5.90
PGR 150117P00034000 P 01/17/15 34.0 6.20 6.90
PGR 150117P00035000 P 01/17/15 35.0 7.40 7.90
PGR 150220C00017000 C 02/20/15 17.0 8.40 12.10
PGR 150220C00018000 C 02/20/15 18.0 9.20 9.60
PGR 150220C00019000 C 02/20/15 19.0 8.20 8.60
PGR 150220C00020000 C 02/20/15 20.0 7.20 7.60
PGR 150220C00021000 C 02/20/15 21.0 5.80 6.80
PGR 150220C00022000 C 02/20/15 22.0 4.90 5.70
PGR 150220C00023000 C 02/20/15 23.0 4.00 4.70
PGR 150220C00024000 C 02/20/15 24.0 3.00 3.70
PGR 150220C00025000 C 02/20/15 25.0 2.00 2.80
PGR 150220C00026000 C 02/20/15 26.0 1.35 1.75
PGR 150220C00027000 C 02/20/15 27.0 0.70 0.85
PGR 150220C00028000 C 02/20/15 28.0 0.25 0.45
PGR 150220C00029000 C 02/20/15 29.0 0.05 0.30
PGR 150220C00030000 C 02/20/15 30.0 0.00 0.15
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 0.25
PGR 150220P00018000 P 02/20/15 18.0 0.00 0.25
PGR 150220P00019000 P 02/20/15 19.0 0.00 0.25
PGR 150220P00020000 P 02/20/15 20.0 0.00 0.25
PGR 150220P00021000 P 02/20/15 21.0 0.00 0.15
PGR 150220P00022000 P 02/20/15 22.0 0.00 0.20
PGR 150220P00023000 P 02/20/15 23.0 0.00 0.20
PGR 150220P00024000 P 02/20/15 24.0 0.05 0.25
PGR 150220P00025000 P 02/20/15 25.0 0.15 0.30
PGR 150220P00026000 P 02/20/15 26.0 0.30 0.50
PGR 150220P00027000 P 02/20/15 27.0 0.70 0.90
PGR 150220P00028000 P 02/20/15 28.0 1.35 1.60
PGR 150220P00029000 P 02/20/15 29.0 2.00 2.45
PGR 150220P00030000 P 02/20/15 30.0 2.80 3.60
PGR 150220P00031000 P 02/20/15 31.0 3.80 4.50
PGR 150220P00032000 P 02/20/15 32.0 4.80 5.60
PGR 150220P00033000 P 02/20/15 33.0 5.70 6.70
PGR 150220P00034000 P 02/20/15 34.0 6.70 7.40
PGR 150515C00017000 C 05/15/15 17.0 8.10 12.70
PGR 150515C00018000 C 05/15/15 18.0 7.00 11.70
PGR 150515C00019000 C 05/15/15 19.0 6.00 10.70
PGR 150515C00020000 C 05/15/15 20.0 5.10 9.70
PGR 150515C00021000 C 05/15/15 21.0 4.10 8.60
PGR 150515C00022000 C 05/15/15 22.0 3.00 7.50
PGR 150515C00023000 C 05/15/15 23.0 2.20 6.60
PGR 150515C00024000 C 05/15/15 24.0 3.00 3.80
PGR 150515C00025000 C 05/15/15 25.0 2.15 2.90
PGR 150515C00026000 C 05/15/15 26.0 1.60 1.95
PGR 150515C00027000 C 05/15/15 27.0 1.00 1.20
PGR 150515C00028000 C 05/15/15 28.0 0.50 0.85
PGR 150515C00029000 C 05/15/15 29.0 0.15 0.55
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.50
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.30
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.25
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.20
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.50
PGR 150515P00018000 P 05/15/15 18.0 0.00 0.50
PGR 150515P00019000 P 05/15/15 19.0 0.00 0.50
PGR 150515P00020000 P 05/15/15 20.0 0.00 0.50
PGR 150515P00021000 P 05/15/15 21.0 0.00 0.50
PGR 150515P00022000 P 05/15/15 22.0 0.00 0.50
PGR 150515P00023000 P 05/15/15 23.0 0.00 0.50
PGR 150515P00024000 P 05/15/15 24.0 0.15 0.50
PGR 150515P00025000 P 05/15/15 25.0 0.30 0.70
PGR 150515P00026000 P 05/15/15 26.0 0.55 1.00
PGR 150515P00027000 P 05/15/15 27.0 0.95 1.40
PGR 150515P00028000 P 05/15/15 28.0 1.55 1.85
PGR 150515P00029000 P 05/15/15 29.0 2.10 2.85
PGR 150515P00030000 P 05/15/15 30.0 2.90 3.70
PGR 150515P00031000 P 05/15/15 31.0 3.80 6.20
PGR 150515P00032000 P 05/15/15 32.0 3.10 7.30
PGR 150515P00033000 P 05/15/15 33.0 3.90 8.30

OPRA data is delayed 15 minutes.