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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 141018C00016000 C 10/18/14 16.0 8.30 9.40
PGR 141018C00017000 C 10/18/14 17.0 7.30 8.40
PGR 141018C00018000 C 10/18/14 18.0 6.50 7.00
PGR 141018C00019000 C 10/18/14 19.0 5.50 6.00
PGR 141018C00020000 C 10/18/14 20.0 4.50 5.00
PGR 141018C00021000 C 10/18/14 21.0 3.50 4.00
PGR 141018C00022000 C 10/18/14 22.0 2.55 2.95
PGR 141018C00023000 C 10/18/14 23.0 1.55 1.95
PGR 141018C00024000 C 10/18/14 24.0 0.55 0.85
PGR 141018C00025000 C 10/18/14 25.0 0.00 0.05
PGR 141018C00026000 C 10/18/14 26.0 0.00 0.05
PGR 141018C00027000 C 10/18/14 27.0 0.00 0.15
PGR 141018C00028000 C 10/18/14 28.0 0.00 0.15
PGR 141018C00029000 C 10/18/14 29.0 0.00 0.15
PGR 141018C00030000 C 10/18/14 30.0 0.00 0.15
PGR 141018C00031000 C 10/18/14 31.0 0.00 0.15
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 0.15
PGR 141018P00024000 P 10/18/14 24.0 0.00 0.10
PGR 141018P00025000 P 10/18/14 25.0 0.10 0.40
PGR 141018P00026000 P 10/18/14 26.0 1.05 1.45
PGR 141018P00027000 P 10/18/14 27.0 2.05 2.45
PGR 141018P00028000 P 10/18/14 28.0 2.95 3.70
PGR 141018P00029000 P 10/18/14 29.0 4.00 4.50
PGR 141018P00030000 P 10/18/14 30.0 5.00 5.50
PGR 141018P00031000 P 10/18/14 31.0 6.00 6.50
PGR 141018P00032000 P 10/18/14 32.0 7.00 7.50
PGR 141122C00016000 C 11/22/14 16.0 8.50 9.00
PGR 141122C00017000 C 11/22/14 17.0 7.50 8.00
PGR 141122C00018000 C 11/22/14 18.0 6.60 7.00
PGR 141122C00019000 C 11/22/14 19.0 5.40 6.10
PGR 141122C00020000 C 11/22/14 20.0 4.60 5.00
PGR 141122C00021000 C 11/22/14 21.0 3.60 4.00
PGR 141122C00022000 C 11/22/14 22.0 2.65 2.95
PGR 141122C00023000 C 11/22/14 23.0 1.65 2.05
PGR 141122C00024000 C 11/22/14 24.0 0.90 1.10
PGR 141122C00025000 C 11/22/14 25.0 0.35 0.50
PGR 141122C00026000 C 11/22/14 26.0 0.00 0.15
PGR 141122C00027000 C 11/22/14 27.0 0.00 0.15
PGR 141122C00028000 C 11/22/14 28.0 0.00 0.15
PGR 141122C00029000 C 11/22/14 29.0 0.00 0.15
PGR 141122C00030000 C 11/22/14 30.0 0.00 0.15
PGR 141122C00031000 C 11/22/14 31.0 0.00 0.15
PGR 141122C00032000 C 11/22/14 32.0 0.00 0.15
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 0.15
PGR 141122P00022000 P 11/22/14 22.0 0.00 0.20
PGR 141122P00023000 P 11/22/14 23.0 0.05 0.20
PGR 141122P00024000 P 11/22/14 24.0 0.20 0.30
PGR 141122P00025000 P 11/22/14 25.0 0.60 0.70
PGR 141122P00026000 P 11/22/14 26.0 1.20 1.60
PGR 141122P00027000 P 11/22/14 27.0 2.05 2.40
PGR 141122P00028000 P 11/22/14 28.0 3.00 3.50
PGR 141122P00029000 P 11/22/14 29.0 4.00 4.50
PGR 141122P00030000 P 11/22/14 30.0 5.00 5.50
PGR 141122P00031000 P 11/22/14 31.0 6.00 6.50
PGR 141122P00032000 P 11/22/14 32.0 7.00 7.50
PGR 150220C00017000 C 02/20/15 17.0 7.50 8.00
PGR 150220C00018000 C 02/20/15 18.0 6.60 7.00
PGR 150220C00019000 C 02/20/15 19.0 5.60 6.00
PGR 150220C00020000 C 02/20/15 20.0 4.70 5.10
PGR 150220C00021000 C 02/20/15 21.0 3.60 4.10
PGR 150220C00022000 C 02/20/15 22.0 2.80 3.20
PGR 150220C00023000 C 02/20/15 23.0 1.95 2.25
PGR 150220C00024000 C 02/20/15 24.0 1.20 1.50
PGR 150220C00025000 C 02/20/15 25.0 0.65 0.85
PGR 150220C00026000 C 02/20/15 26.0 0.30 0.45
PGR 150220C00027000 C 02/20/15 27.0 0.10 0.30
PGR 150220C00028000 C 02/20/15 28.0 0.00 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 0.20
PGR 150220C00032000 C 02/20/15 32.0 0.00 0.20
PGR 150220C00033000 C 02/20/15 33.0 0.00 0.20
PGR 150220C00034000 C 02/20/15 34.0 0.00 0.20
PGR 150220P00017000 P 02/20/15 17.0 0.00 0.20
PGR 150220P00018000 P 02/20/15 18.0 0.00 0.25
PGR 150220P00019000 P 02/20/15 19.0 0.05 0.25
PGR 150220P00020000 P 02/20/15 20.0 0.05 0.30
PGR 150220P00021000 P 02/20/15 21.0 0.15 0.30
PGR 150220P00022000 P 02/20/15 22.0 0.25 0.40
PGR 150220P00023000 P 02/20/15 23.0 0.45 0.55
PGR 150220P00024000 P 02/20/15 24.0 0.75 0.95
PGR 150220P00025000 P 02/20/15 25.0 1.25 1.45
PGR 150220P00026000 P 02/20/15 26.0 1.85 2.25
PGR 150220P00027000 P 02/20/15 27.0 2.65 3.10
PGR 150220P00028000 P 02/20/15 28.0 3.60 4.10
PGR 150220P00029000 P 02/20/15 29.0 4.50 4.90
PGR 150220P00030000 P 02/20/15 30.0 5.50 5.90
PGR 150220P00031000 P 02/20/15 31.0 6.50 6.90
PGR 150220P00032000 P 02/20/15 32.0 7.50 7.90
PGR 150220P00033000 P 02/20/15 33.0 8.40 8.90
PGR 150220P00034000 P 02/20/15 34.0 9.30 9.90
PGR 150515C00017000 C 05/15/15 17.0 7.30 8.20
PGR 150515C00018000 C 05/15/15 18.0 6.60 7.10
PGR 150515C00019000 C 05/15/15 19.0 5.60 6.10
PGR 150515C00020000 C 05/15/15 20.0 4.70 5.10
PGR 150515C00021000 C 05/15/15 21.0 3.70 4.20
PGR 150515C00022000 C 05/15/15 22.0 2.90 3.30
PGR 150515C00023000 C 05/15/15 23.0 2.05 2.40
PGR 150515C00024000 C 05/15/15 24.0 1.35 1.75
PGR 150515C00025000 C 05/15/15 25.0 0.80 1.20
PGR 150515C00026000 C 05/15/15 26.0 0.45 0.75
PGR 150515C00027000 C 05/15/15 27.0 0.20 0.45
PGR 150515C00028000 C 05/15/15 28.0 0.00 0.40
PGR 150515C00029000 C 05/15/15 29.0 0.00 0.25
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.25
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.25
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.25
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.25
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.25
PGR 150515P00018000 P 05/15/15 18.0 0.00 0.30
PGR 150515P00019000 P 05/15/15 19.0 0.00 0.40
PGR 150515P00020000 P 05/15/15 20.0 0.05 0.45
PGR 150515P00021000 P 05/15/15 21.0 0.20 0.50
PGR 150515P00022000 P 05/15/15 22.0 0.40 0.70
PGR 150515P00023000 P 05/15/15 23.0 0.65 0.95
PGR 150515P00024000 P 05/15/15 24.0 1.00 1.30
PGR 150515P00025000 P 05/15/15 25.0 1.55 1.85
PGR 150515P00026000 P 05/15/15 26.0 2.10 2.40
PGR 150515P00027000 P 05/15/15 27.0 2.70 3.40
PGR 150515P00028000 P 05/15/15 28.0 3.60 4.30
PGR 150515P00029000 P 05/15/15 29.0 4.50 5.00
PGR 150515P00030000 P 05/15/15 30.0 5.40 5.90
PGR 150515P00031000 P 05/15/15 31.0 6.40 7.20
PGR 150515P00032000 P 05/15/15 32.0 7.40 7.90
PGR 150515P00033000 P 05/15/15 33.0 8.40 9.20

OPRA data is delayed 15 minutes.