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

Progressive Corporation (PGR)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 140816C00017000 C 08/16/14 17.0 6.30 6.70
PGR 140816C00018000 C 08/16/14 18.0 5.40 5.70
PGR 140816C00019000 C 08/16/14 19.0 4.40 4.70
PGR 140816C00020000 C 08/16/14 20.0 3.40 3.70
PGR 140816C00021000 C 08/16/14 21.0 2.40 2.65
PGR 140816C00022000 C 08/16/14 22.0 1.40 1.65
PGR 140816C00023000 C 08/16/14 23.0 0.55 0.75
PGR 140816C00024000 C 08/16/14 24.0 0.05 0.15
PGR 140816C00025000 C 08/16/14 25.0 0.00 0.10
PGR 140816C00026000 C 08/16/14 26.0 0.00 0.10
PGR 140816C00027000 C 08/16/14 27.0 0.00 0.05
PGR 140816C00028000 C 08/16/14 28.0 0.00 0.10
PGR 140816C00029000 C 08/16/14 29.0 0.00 0.10
PGR 140816C00030000 C 08/16/14 30.0 0.00 0.10
PGR 140816C00031000 C 08/16/14 31.0 0.00 0.10
PGR 140816C00032000 C 08/16/14 32.0 0.00 0.10
PGR 140816C00033000 C 08/16/14 33.0 0.00 0.10
PGR 140816C00034000 C 08/16/14 34.0 0.00 0.10
PGR 140816P00017000 P 08/16/14 17.0 0.00 0.10
PGR 140816P00018000 P 08/16/14 18.0 0.00 0.10
PGR 140816P00019000 P 08/16/14 19.0 0.00 0.10
PGR 140816P00020000 P 08/16/14 20.0 0.00 0.10
PGR 140816P00021000 P 08/16/14 21.0 0.00 0.10
PGR 140816P00022000 P 08/16/14 22.0 0.00 0.15
PGR 140816P00023000 P 08/16/14 23.0 0.05 0.20
PGR 140816P00024000 P 08/16/14 24.0 0.50 0.70
PGR 140816P00025000 P 08/16/14 25.0 1.45 1.55
PGR 140816P00026000 P 08/16/14 26.0 2.35 2.60
PGR 140816P00027000 P 08/16/14 27.0 3.30 3.70
PGR 140816P00028000 P 08/16/14 28.0 4.40 4.70
PGR 140816P00029000 P 08/16/14 29.0 5.30 5.70
PGR 140816P00030000 P 08/16/14 30.0 6.40 6.70
PGR 140816P00031000 P 08/16/14 31.0 7.40 7.70
PGR 140816P00032000 P 08/16/14 32.0 8.00 9.00
PGR 140816P00033000 P 08/16/14 33.0 9.00 10.00
PGR 140816P00034000 P 08/16/14 34.0 10.00 11.00
PGR 140920C00017000 C 09/20/14 17.0 6.40 6.70
PGR 140920C00018000 C 09/20/14 18.0 5.40 5.70
PGR 140920C00019000 C 09/20/14 19.0 4.40 4.70
PGR 140920C00020000 C 09/20/14 20.0 3.40 3.70
PGR 140920C00021000 C 09/20/14 21.0 2.45 2.70
PGR 140920C00022000 C 09/20/14 22.0 1.55 1.80
PGR 140920C00023000 C 09/20/14 23.0 0.75 0.95
PGR 140920C00024000 C 09/20/14 24.0 0.25 0.40
PGR 140920C00025000 C 09/20/14 25.0 0.05 0.15
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 0.10
PGR 140920C00030000 C 09/20/14 30.0 0.00 0.10
PGR 140920C00031000 C 09/20/14 31.0 0.00 0.10
PGR 140920C00032000 C 09/20/14 32.0 0.00 0.10
PGR 140920C00033000 C 09/20/14 33.0 0.00 0.10
PGR 140920P00017000 P 09/20/14 17.0 0.00 0.10
PGR 140920P00018000 P 09/20/14 18.0 0.00 0.10
PGR 140920P00019000 P 09/20/14 19.0 0.00 0.10
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 0.05 0.20
PGR 140920P00023000 P 09/20/14 23.0 0.25 0.40
PGR 140920P00024000 P 09/20/14 24.0 0.65 0.85
PGR 140920P00025000 P 09/20/14 25.0 1.45 1.65
PGR 140920P00026000 P 09/20/14 26.0 2.35 2.60
PGR 140920P00027000 P 09/20/14 27.0 3.30 3.60
PGR 140920P00028000 P 09/20/14 28.0 4.30 4.60
PGR 140920P00029000 P 09/20/14 29.0 5.30 5.60
PGR 140920P00030000 P 09/20/14 30.0 6.40 6.60
PGR 140920P00031000 P 09/20/14 31.0 7.40 7.60
PGR 140920P00032000 P 09/20/14 32.0 8.30 8.60
PGR 140920P00033000 P 09/20/14 33.0 9.30 9.60
PGR 141122C00016000 C 11/22/14 16.0 7.40 7.80
PGR 141122C00017000 C 11/22/14 17.0 6.40 6.80
PGR 141122C00018000 C 11/22/14 18.0 5.40 5.80
PGR 141122C00019000 C 11/22/14 19.0 4.50 4.90
PGR 141122C00020000 C 11/22/14 20.0 3.50 3.90
PGR 141122C00021000 C 11/22/14 21.0 2.65 2.90
PGR 141122C00022000 C 11/22/14 22.0 1.80 2.05
PGR 141122C00023000 C 11/22/14 23.0 1.10 1.20
PGR 141122C00024000 C 11/22/14 24.0 0.55 0.70
PGR 141122C00025000 C 11/22/14 25.0 0.25 0.40
PGR 141122C00026000 C 11/22/14 26.0 0.10 0.25
PGR 141122C00027000 C 11/22/14 27.0 0.00 0.20
PGR 141122C00028000 C 11/22/14 28.0 0.00 0.20
PGR 141122C00029000 C 11/22/14 29.0 0.00 0.20
PGR 141122C00030000 C 11/22/14 30.0 0.00 0.20
PGR 141122C00031000 C 11/22/14 31.0 0.00 0.20
PGR 141122C00032000 C 11/22/14 32.0 0.00 0.20
PGR 141122P00016000 P 11/22/14 16.0 0.00 0.20
PGR 141122P00017000 P 11/22/14 17.0 0.00 0.20
PGR 141122P00018000 P 11/22/14 18.0 0.00 0.20
PGR 141122P00019000 P 11/22/14 19.0 0.00 0.20
PGR 141122P00020000 P 11/22/14 20.0 0.00 0.25
PGR 141122P00021000 P 11/22/14 21.0 0.05 0.30
PGR 141122P00022000 P 11/22/14 22.0 0.25 0.40
PGR 141122P00023000 P 11/22/14 23.0 0.50 0.65
PGR 141122P00024000 P 11/22/14 24.0 0.95 1.15
PGR 141122P00025000 P 11/22/14 25.0 1.55 1.85
PGR 141122P00026000 P 11/22/14 26.0 2.45 2.70
PGR 141122P00027000 P 11/22/14 27.0 3.40 3.70
PGR 141122P00028000 P 11/22/14 28.0 4.30 4.60
PGR 141122P00029000 P 11/22/14 29.0 5.30 5.60
PGR 141122P00030000 P 11/22/14 30.0 6.40 6.60
PGR 141122P00031000 P 11/22/14 31.0 7.30 7.60
PGR 141122P00032000 P 11/22/14 32.0 8.20 8.70
PGR 150220C00018000 C 02/20/15 18.0 5.50 5.90
PGR 150220C00019000 C 02/20/15 19.0 4.50 4.90
PGR 150220C00020000 C 02/20/15 20.0 3.60 4.00
PGR 150220C00021000 C 02/20/15 21.0 2.75 3.10
PGR 150220C00022000 C 02/20/15 22.0 1.95 2.45
PGR 150220C00023000 C 02/20/15 23.0 1.30 1.55
PGR 150220C00024000 C 02/20/15 24.0 0.80 1.00
PGR 150220C00025000 C 02/20/15 25.0 0.45 0.70
PGR 150220C00026000 C 02/20/15 26.0 0.25 0.45
PGR 150220C00027000 C 02/20/15 27.0 0.05 0.30
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 0.20
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 150220P00018000 P 02/20/15 18.0 0.00 0.30
PGR 150220P00019000 P 02/20/15 19.0 0.05 0.30
PGR 150220P00020000 P 02/20/15 20.0 0.10 0.35
PGR 150220P00021000 P 02/20/15 21.0 0.25 0.50
PGR 150220P00022000 P 02/20/15 22.0 0.50 0.75
PGR 150220P00023000 P 02/20/15 23.0 0.90 1.10
PGR 150220P00024000 P 02/20/15 24.0 1.40 1.70
PGR 150220P00025000 P 02/20/15 25.0 2.05 2.40
PGR 150220P00026000 P 02/20/15 26.0 2.90 3.30
PGR 150220P00027000 P 02/20/15 27.0 3.50 4.20
PGR 150220P00028000 P 02/20/15 28.0 4.70 5.10
PGR 150220P00029000 P 02/20/15 29.0 5.70 6.10
PGR 150220P00030000 P 02/20/15 30.0 6.60 7.10
PGR 150220P00031000 P 02/20/15 31.0 7.60 8.00
PGR 150220P00032000 P 02/20/15 32.0 8.60 9.10
PGR 150220P00033000 P 02/20/15 33.0 9.60 10.10
PGR 150220P00034000 P 02/20/15 34.0 10.60 11.20

OPRA data is delayed 15 minutes.