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 (2014-06-13)Premium Content


As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 140920C00017000 C 09/20/14 17.0 7.30 8.90
PGR 140920C00018000 C 09/20/14 18.0 6.20 8.10
PGR 140920C00019000 C 09/20/14 19.0 5.30 7.10
PGR 140920C00020000 C 09/20/14 20.0 4.20 5.90
PGR 140920C00021000 C 09/20/14 21.0 3.10 5.00
PGR 140920C00022000 C 09/20/14 22.0 2.50 3.50
PGR 140920C00023000 C 09/20/14 23.0 1.85 2.15
PGR 140920C00024000 C 09/20/14 24.0 0.90 1.15
PGR 140920C00025000 C 09/20/14 25.0 0.25 0.35
PGR 140920C00026000 C 09/20/14 26.0 0.00 0.15
PGR 140920C00027000 C 09/20/14 27.0 0.00 0.10
PGR 140920C00028000 C 09/20/14 28.0 0.00 0.10
PGR 140920C00029000 C 09/20/14 29.0 0.00 0.15
PGR 140920C00030000 C 09/20/14 30.0 0.00 0.15
PGR 140920C00031000 C 09/20/14 31.0 0.00 0.15
PGR 140920C00032000 C 09/20/14 32.0 0.00 0.15
PGR 140920C00033000 C 09/20/14 33.0 0.00 0.15
PGR 140920P00017000 P 09/20/14 17.0 0.00 0.15
PGR 140920P00018000 P 09/20/14 18.0 0.00 0.15
PGR 140920P00019000 P 09/20/14 19.0 0.00 0.15
PGR 140920P00020000 P 09/20/14 20.0 0.00 0.15
PGR 140920P00021000 P 09/20/14 21.0 0.00 0.15
PGR 140920P00022000 P 09/20/14 22.0 0.00 0.15
PGR 140920P00023000 P 09/20/14 23.0 0.00 0.20
PGR 140920P00024000 P 09/20/14 24.0 0.00 0.20
PGR 140920P00025000 P 09/20/14 25.0 0.20 0.35
PGR 140920P00026000 P 09/20/14 26.0 0.95 1.10
PGR 140920P00027000 P 09/20/14 27.0 1.90 2.20
PGR 140920P00028000 P 09/20/14 28.0 2.55 3.40
PGR 140920P00029000 P 09/20/14 29.0 3.00 4.90
PGR 140920P00030000 P 09/20/14 30.0 4.10 6.20
PGR 140920P00031000 P 09/20/14 31.0 4.90 7.30
PGR 140920P00032000 P 09/20/14 32.0 5.90 8.30
PGR 140920P00033000 P 09/20/14 33.0 6.90 9.40
PGR 141018C00016000 C 10/18/14 16.0 8.10 9.50
PGR 141018C00017000 C 10/18/14 17.0 7.10 8.50
PGR 141018C00018000 C 10/18/14 18.0 6.50 7.30
PGR 141018C00019000 C 10/18/14 19.0 5.50 6.30
PGR 141018C00020000 C 10/18/14 20.0 4.70 5.20
PGR 141018C00021000 C 10/18/14 21.0 3.70 4.20
PGR 141018C00022000 C 10/18/14 22.0 2.80 3.20
PGR 141018C00023000 C 10/18/14 23.0 1.95 2.20
PGR 141018C00024000 C 10/18/14 24.0 1.10 1.30
PGR 141018C00025000 C 10/18/14 25.0 0.45 0.55
PGR 141018C00026000 C 10/18/14 26.0 0.10 0.30
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 0.15
PGR 141018P00020000 P 10/18/14 20.0 0.00 0.15
PGR 141018P00021000 P 10/18/14 21.0 0.00 0.15
PGR 141018P00022000 P 10/18/14 22.0 0.00 0.15
PGR 141018P00023000 P 10/18/14 23.0 0.00 0.20
PGR 141018P00024000 P 10/18/14 24.0 0.10 0.25
PGR 141018P00025000 P 10/18/14 25.0 0.45 0.60
PGR 141018P00026000 P 10/18/14 26.0 1.05 1.25
PGR 141018P00027000 P 10/18/14 27.0 1.90 2.25
PGR 141018P00028000 P 10/18/14 28.0 2.75 3.20
PGR 141018P00029000 P 10/18/14 29.0 3.70 4.20
PGR 141018P00030000 P 10/18/14 30.0 4.20 5.90
PGR 141018P00031000 P 10/18/14 31.0 5.20 6.90
PGR 141018P00032000 P 10/18/14 32.0 6.20 7.90
PGR 141122C00016000 C 11/22/14 16.0 7.30 10.10
PGR 141122C00017000 C 11/22/14 17.0 7.60 8.50
PGR 141122C00018000 C 11/22/14 18.0 6.60 7.20
PGR 141122C00019000 C 11/22/14 19.0 5.00 7.00
PGR 141122C00020000 C 11/22/14 20.0 4.80 5.20
PGR 141122C00021000 C 11/22/14 21.0 3.70 4.30
PGR 141122C00022000 C 11/22/14 22.0 2.85 3.30
PGR 141122C00023000 C 11/22/14 23.0 2.00 2.25
PGR 141122C00024000 C 11/22/14 24.0 1.20 1.45
PGR 141122C00025000 C 11/22/14 25.0 0.65 0.75
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 0.20
PGR 141122C00029000 C 11/22/14 29.0 0.00 0.15
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 0.15
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 0.25
PGR 141122P00022000 P 11/22/14 22.0 0.00 0.20
PGR 141122P00023000 P 11/22/14 23.0 0.10 0.25
PGR 141122P00024000 P 11/22/14 24.0 0.25 0.40
PGR 141122P00025000 P 11/22/14 25.0 0.60 0.75
PGR 141122P00026000 P 11/22/14 26.0 1.20 1.45
PGR 141122P00027000 P 11/22/14 27.0 2.00 2.25
PGR 141122P00028000 P 11/22/14 28.0 2.10 4.00
PGR 141122P00029000 P 11/22/14 29.0 3.70 4.20
PGR 141122P00030000 P 11/22/14 30.0 4.70 5.20
PGR 141122P00031000 P 11/22/14 31.0 5.00 7.00
PGR 141122P00032000 P 11/22/14 32.0 6.00 8.00
PGR 150220C00017000 C 02/20/15 17.0 7.60 8.40
PGR 150220C00018000 C 02/20/15 18.0 5.30 8.80
PGR 150220C00019000 C 02/20/15 19.0 4.30 7.70
PGR 150220C00020000 C 02/20/15 20.0 3.40 6.00
PGR 150220C00021000 C 02/20/15 21.0 2.50 5.70
PGR 150220C00022000 C 02/20/15 22.0 2.85 3.60
PGR 150220C00023000 C 02/20/15 23.0 2.10 2.55
PGR 150220C00024000 C 02/20/15 24.0 1.40 1.80
PGR 150220C00025000 C 02/20/15 25.0 0.85 1.05
PGR 150220C00026000 C 02/20/15 26.0 0.40 0.65
PGR 150220C00027000 C 02/20/15 27.0 0.20 0.45
PGR 150220C00028000 C 02/20/15 28.0 0.05 0.35
PGR 150220C00029000 C 02/20/15 29.0 0.00 0.25
PGR 150220C00030000 C 02/20/15 30.0 0.00 0.25
PGR 150220C00031000 C 02/20/15 31.0 0.00 0.15
PGR 150220C00032000 C 02/20/15 32.0 0.00 0.55
PGR 150220C00033000 C 02/20/15 33.0 0.00 0.70
PGR 150220C00034000 C 02/20/15 34.0 0.00 0.20
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 0.35
PGR 150220P00020000 P 02/20/15 20.0 0.00 0.40
PGR 150220P00021000 P 02/20/15 21.0 0.05 0.30
PGR 150220P00022000 P 02/20/15 22.0 0.30 0.45
PGR 150220P00023000 P 02/20/15 23.0 0.45 0.55
PGR 150220P00024000 P 02/20/15 24.0 0.70 0.90
PGR 150220P00025000 P 02/20/15 25.0 1.15 1.40
PGR 150220P00026000 P 02/20/15 26.0 1.70 2.10
PGR 150220P00027000 P 02/20/15 27.0 2.30 3.00
PGR 150220P00028000 P 02/20/15 28.0 3.20 3.90
PGR 150220P00029000 P 02/20/15 29.0 2.95 6.10
PGR 150220P00030000 P 02/20/15 30.0 3.70 7.20
PGR 150220P00031000 P 02/20/15 31.0 4.80 8.20
PGR 150220P00032000 P 02/20/15 32.0 5.70 9.20
PGR 150220P00033000 P 02/20/15 33.0 6.70 10.20
PGR 150220P00034000 P 02/20/15 34.0 9.10 9.80

OPRA data is delayed 15 minutes.