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 (2015-03-13)Premium Content

Progressive Corporation (PGR)
As of Mar 31 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150417C00019000 C 04/17/15 19.0 6.50 9.90
PGR 150417C00020000 C 04/17/15 20.0 5.30 9.10
PGR 150417C00021000 C 04/17/15 21.0 4.30 8.10
PGR 150417C00022000 C 04/17/15 22.0 3.50 7.00
PGR 150417C00023000 C 04/17/15 23.0 2.55 5.90
PGR 150417C00024000 C 04/17/15 24.0 1.55 4.70
PGR 150417C00025000 C 04/17/15 25.0 1.90 2.40
PGR 150417C00026000 C 04/17/15 26.0 1.00 1.45
PGR 150417C00027000 C 04/17/15 27.0 0.45 0.60
PGR 150417C00028000 C 04/17/15 28.0 0.10 0.20
PGR 150417C00029000 C 04/17/15 29.0 0.00 0.15
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 0.75
PGR 150417P00022000 P 04/17/15 22.0 0.00 0.75
PGR 150417P00023000 P 04/17/15 23.0 0.00 0.75
PGR 150417P00024000 P 04/17/15 24.0 0.00 0.15
PGR 150417P00025000 P 04/17/15 25.0 0.00 0.15
PGR 150417P00026000 P 04/17/15 26.0 0.05 0.25
PGR 150417P00027000 P 04/17/15 27.0 0.25 0.35
PGR 150417P00028000 P 04/17/15 28.0 0.80 1.20
PGR 150417P00029000 P 04/17/15 29.0 1.65 2.20
PGR 150417P00030000 P 04/17/15 30.0 2.45 3.80
PGR 150417P00031000 P 04/17/15 31.0 2.15 6.00
PGR 150417P00032000 P 04/17/15 32.0 3.10 6.60
PGR 150417P00033000 P 04/17/15 33.0 3.80 7.80
PGR 150417P00034000 P 04/17/15 34.0 4.80 8.80
PGR 150417P00035000 P 04/17/15 35.0 5.80 9.80
PGR 150515C00017000 C 05/15/15 17.0 8.30 12.10
PGR 150515C00018000 C 05/15/15 18.0 7.30 11.50
PGR 150515C00019000 C 05/15/15 19.0 6.00 10.50
PGR 150515C00020000 C 05/15/15 20.0 5.70 8.70
PGR 150515C00021000 C 05/15/15 21.0 5.60 6.90
PGR 150515C00022000 C 05/15/15 22.0 4.50 5.90
PGR 150515C00023000 C 05/15/15 23.0 3.40 5.90
PGR 150515C00024000 C 05/15/15 24.0 2.30 4.50
PGR 150515C00025000 C 05/15/15 25.0 1.95 2.80
PGR 150515C00026000 C 05/15/15 26.0 1.30 1.65
PGR 150515C00027000 C 05/15/15 27.0 0.70 0.80
PGR 150515C00028000 C 05/15/15 28.0 0.25 0.35
PGR 150515C00029000 C 05/15/15 29.0 0.00 0.10
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.15
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.15
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.15
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.20
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.40
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 0.20
PGR 150515P00021000 P 05/15/15 21.0 0.00 0.20
PGR 150515P00022000 P 05/15/15 22.0 0.00 0.20
PGR 150515P00023000 P 05/15/15 23.0 0.00 0.20
PGR 150515P00024000 P 05/15/15 24.0 0.00 0.20
PGR 150515P00025000 P 05/15/15 25.0 0.05 0.25
PGR 150515P00026000 P 05/15/15 26.0 0.15 0.25
PGR 150515P00027000 P 05/15/15 27.0 0.45 0.55
PGR 150515P00028000 P 05/15/15 28.0 1.00 1.15
PGR 150515P00029000 P 05/15/15 29.0 1.60 2.30
PGR 150515P00030000 P 05/15/15 30.0 2.15 4.00
PGR 150515P00031000 P 05/15/15 31.0 2.75 5.10
PGR 150515P00032000 P 05/15/15 32.0 4.30 5.70
PGR 150515P00033000 P 05/15/15 33.0 4.00 7.60
PGR 150821C00018000 C 08/21/15 18.0 8.60 10.00
PGR 150821C00019000 C 08/21/15 19.0 7.50 9.00
PGR 150821C00020000 C 08/21/15 20.0 6.40 8.00
PGR 150821C00021000 C 08/21/15 21.0 5.80 7.00
PGR 150821C00022000 C 08/21/15 22.0 4.90 5.90
PGR 150821C00023000 C 08/21/15 23.0 4.00 4.80
PGR 150821C00024000 C 08/21/15 24.0 3.00 3.90
PGR 150821C00025000 C 08/21/15 25.0 2.35 2.90
PGR 150821C00026000 C 08/21/15 26.0 1.80 1.95
PGR 150821C00027000 C 08/21/15 27.0 1.20 1.30
PGR 150821C00028000 C 08/21/15 28.0 0.70 0.85
PGR 150821C00029000 C 08/21/15 29.0 0.40 0.55
PGR 150821C00030000 C 08/21/15 30.0 0.15 0.35
PGR 150821C00031000 C 08/21/15 31.0 0.05 0.35
PGR 150821C00032000 C 08/21/15 32.0 0.00 0.25
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.25
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.50
PGR 150821P00018000 P 08/21/15 18.0 0.00 0.25
PGR 150821P00019000 P 08/21/15 19.0 0.00 0.30
PGR 150821P00020000 P 08/21/15 20.0 0.00 0.35
PGR 150821P00021000 P 08/21/15 21.0 0.00 0.35
PGR 150821P00022000 P 08/21/15 22.0 0.05 0.30
PGR 150821P00023000 P 08/21/15 23.0 0.05 0.40
PGR 150821P00024000 P 08/21/15 24.0 0.10 0.40
PGR 150821P00025000 P 08/21/15 25.0 0.30 0.45
PGR 150821P00026000 P 08/21/15 26.0 0.55 0.65
PGR 150821P00027000 P 08/21/15 27.0 0.90 1.00
PGR 150821P00028000 P 08/21/15 28.0 1.40 1.55
PGR 150821P00029000 P 08/21/15 29.0 2.00 2.25
PGR 150821P00030000 P 08/21/15 30.0 2.50 3.50
PGR 150821P00031000 P 08/21/15 31.0 3.50 4.40
PGR 150821P00032000 P 08/21/15 32.0 4.20 5.50
PGR 150821P00033000 P 08/21/15 33.0 5.20 6.70
PGR 150821P00034000 P 08/21/15 34.0 5.10 8.50
PGR 151120C00019000 C 11/20/15 19.0 6.70 10.00
PGR 151120C00020000 C 11/20/15 20.0 6.40 8.90
PGR 151120C00021000 C 11/20/15 21.0 5.40 7.30
PGR 151120C00022000 C 11/20/15 22.0 4.60 6.60
PGR 151120C00023000 C 11/20/15 23.0 4.00 5.00
PGR 151120C00024000 C 11/20/15 24.0 3.30 4.20
PGR 151120C00025000 C 11/20/15 25.0 2.45 3.40
PGR 151120C00026000 C 11/20/15 26.0 2.05 2.45
PGR 151120C00027000 C 11/20/15 27.0 1.55 2.05
PGR 151120C00028000 C 11/20/15 28.0 1.05 1.35
PGR 151120C00029000 C 11/20/15 29.0 0.70 0.95
PGR 151120C00030000 C 11/20/15 30.0 0.45 0.75
PGR 151120C00031000 C 11/20/15 31.0 0.10 0.50
PGR 151120C00032000 C 11/20/15 32.0 0.00 0.50
PGR 151120C00033000 C 11/20/15 33.0 0.00 0.40
PGR 151120C00034000 C 11/20/15 34.0 0.00 0.35
PGR 151120C00035000 C 11/20/15 35.0 0.00 0.30
PGR 151120C00036000 C 11/20/15 36.0 0.00 0.30
PGR 151120C00037000 C 11/20/15 37.0 0.00 0.30
PGR 151120P00019000 P 11/20/15 19.0 0.00 0.30
PGR 151120P00020000 P 11/20/15 20.0 0.00 0.30
PGR 151120P00021000 P 11/20/15 21.0 0.00 0.35
PGR 151120P00022000 P 11/20/15 22.0 0.00 0.45
PGR 151120P00023000 P 11/20/15 23.0 0.10 0.60
PGR 151120P00024000 P 11/20/15 24.0 0.25 0.65
PGR 151120P00025000 P 11/20/15 25.0 0.55 0.70
PGR 151120P00026000 P 11/20/15 26.0 0.85 1.15
PGR 151120P00027000 P 11/20/15 27.0 1.25 1.60
PGR 151120P00028000 P 11/20/15 28.0 1.75 2.10
PGR 151120P00029000 P 11/20/15 29.0 2.05 3.30
PGR 151120P00030000 P 11/20/15 30.0 2.80 3.70
PGR 151120P00031000 P 11/20/15 31.0 3.60 4.60
PGR 151120P00032000 P 11/20/15 32.0 4.50 5.50
PGR 151120P00033000 P 11/20/15 33.0 5.20 6.70
PGR 151120P00034000 P 11/20/15 34.0 5.20 8.50
PGR 151120P00035000 P 11/20/15 35.0 6.10 9.50
PGR 151120P00036000 P 11/20/15 36.0 7.10 10.50
PGR 151120P00037000 P 11/20/15 37.0 8.30 11.50

OPRA data is delayed 15 minutes.