Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Progressive Corporation (PGR)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 180615C00050000 C Jun 15, 2018 50.0 11.50 12.60
PGR 180615C00052500 C Jun 15, 2018 52.5 9.30 10.10
PGR 180615C00055000 C Jun 15, 2018 55.0 6.90 7.60
PGR 180615C00057500 C Jun 15, 2018 57.5 4.60 4.90
PGR 180615C00060000 C Jun 15, 2018 60.0 2.50 2.60
PGR 180615C00062500 C Jun 15, 2018 62.5 0.90 1.05
PGR 180615C00065000 C Jun 15, 2018 65.0 0.20 0.30
PGR 180615C00067500 C Jun 15, 2018 67.5 0.00 0.10
PGR 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
PGR 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
PGR 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
PGR 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
PGR 180615P00052500 P Jun 15, 2018 52.5 0.00 0.05
PGR 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
PGR 180615P00057500 P Jun 15, 2018 57.5 0.10 0.20
PGR 180615P00060000 P Jun 15, 2018 60.0 0.40 0.50
PGR 180615P00062500 P Jun 15, 2018 62.5 1.30 1.45
PGR 180615P00065000 P Jun 15, 2018 65.0 2.80 3.50
PGR 180615P00067500 P Jun 15, 2018 67.5 5.00 6.10
PGR 180615P00070000 P Jun 15, 2018 70.0 7.50 8.50
PGR 180615P00075000 P Jun 15, 2018 75.0 12.40 13.60
PGR 180615P00080000 P Jun 15, 2018 80.0 17.50 18.60
PGR 180720C00050000 C Jul 20, 2018 50.0 11.90 12.60
PGR 180720C00052500 C Jul 20, 2018 52.5 8.90 10.30
PGR 180720C00055000 C Jul 20, 2018 55.0 7.20 7.70
PGR 180720C00057500 C Jul 20, 2018 57.5 5.10 5.30
PGR 180720C00060000 C Jul 20, 2018 60.0 3.10 3.60
PGR 180720C00062500 C Jul 20, 2018 62.5 1.65 1.80
PGR 180720C00065000 C Jul 20, 2018 65.0 0.70 0.80
PGR 180720C00067500 C Jul 20, 2018 67.5 0.25 0.35
PGR 180720C00070000 C Jul 20, 2018 70.0 0.00 0.15
PGR 180720C00075000 C Jul 20, 2018 75.0 0.00 0.05
PGR 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
PGR 180720P00052500 P Jul 20, 2018 52.5 0.00 0.15
PGR 180720P00055000 P Jul 20, 2018 55.0 0.15 0.30
PGR 180720P00057500 P Jul 20, 2018 57.5 0.40 0.55
PGR 180720P00060000 P Jul 20, 2018 60.0 0.95 1.05
PGR 180720P00062500 P Jul 20, 2018 62.5 1.90 2.05
PGR 180720P00065000 P Jul 20, 2018 65.0 3.40 3.60
PGR 180720P00067500 P Jul 20, 2018 67.5 5.30 5.70
PGR 180720P00070000 P Jul 20, 2018 70.0 7.40 8.40
PGR 180720P00075000 P Jul 20, 2018 75.0 12.70 13.50
PGR 180817C00040000 C Aug 17, 2018 40.0 21.00 22.70
PGR 180817C00045000 C Aug 17, 2018 45.0 16.60 17.80
PGR 180817C00050000 C Aug 17, 2018 50.0 11.00 13.10
PGR 180817C00052500 C Aug 17, 2018 52.5 9.90 10.20
PGR 180817C00055000 C Aug 17, 2018 55.0 7.60 7.90
PGR 180817C00057500 C Aug 17, 2018 57.5 5.40 5.70
PGR 180817C00060000 C Aug 17, 2018 60.0 3.60 3.80
PGR 180817C00062500 C Aug 17, 2018 62.5 2.10 2.25
PGR 180817C00065000 C Aug 17, 2018 65.0 1.05 1.20
PGR 180817C00067500 C Aug 17, 2018 67.5 0.45 0.60
PGR 180817C00070000 C Aug 17, 2018 70.0 0.15 0.25
PGR 180817C00075000 C Aug 17, 2018 75.0 0.00 0.10
PGR 180817C00080000 C Aug 17, 2018 80.0 0.00 0.05
PGR 180817P00040000 P Aug 17, 2018 40.0 0.00 0.05
PGR 180817P00045000 P Aug 17, 2018 45.0 0.00 0.10
PGR 180817P00050000 P Aug 17, 2018 50.0 0.00 0.20
PGR 180817P00052500 P Aug 17, 2018 52.5 0.15 0.25
PGR 180817P00055000 P Aug 17, 2018 55.0 0.35 0.45
PGR 180817P00057500 P Aug 17, 2018 57.5 0.65 0.80
PGR 180817P00060000 P Aug 17, 2018 60.0 1.25 1.40
PGR 180817P00062500 P Aug 17, 2018 62.5 2.25 2.40
PGR 180817P00065000 P Aug 17, 2018 65.0 3.70 3.90
PGR 180817P00067500 P Aug 17, 2018 67.5 5.60 5.90
PGR 180817P00070000 P Aug 17, 2018 70.0 6.20 8.60
PGR 180817P00075000 P Aug 17, 2018 75.0 11.10 13.60
PGR 180817P00080000 P Aug 17, 2018 80.0 15.90 18.80
PGR 181116C00040000 C Nov 16, 2018 40.0 21.50 23.40
PGR 181116C00045000 C Nov 16, 2018 45.0 16.30 18.30
PGR 181116C00050000 C Nov 16, 2018 50.0 11.20 13.50
PGR 181116C00052500 C Nov 16, 2018 52.5 10.50 11.00
PGR 181116C00055000 C Nov 16, 2018 55.0 8.50 8.90
PGR 181116C00057500 C Nov 16, 2018 57.5 6.60 6.90
PGR 181116C00060000 C Nov 16, 2018 60.0 4.80 5.10
PGR 181116C00062500 C Nov 16, 2018 62.5 3.30 3.60
PGR 181116C00065000 C Nov 16, 2018 65.0 2.20 2.40
PGR 181116C00067500 C Nov 16, 2018 67.5 1.35 1.55
PGR 181116C00070000 C Nov 16, 2018 70.0 0.75 0.95
PGR 181116C00075000 C Nov 16, 2018 75.0 0.15 0.30
PGR 181116C00080000 C Nov 16, 2018 80.0 0.00 0.10
PGR 181116P00040000 P Nov 16, 2018 40.0 0.00 0.20
PGR 181116P00045000 P Nov 16, 2018 45.0 0.15 0.25
PGR 181116P00050000 P Nov 16, 2018 50.0 0.40 0.55
PGR 181116P00052500 P Nov 16, 2018 52.5 0.60 0.75
PGR 181116P00055000 P Nov 16, 2018 55.0 0.90 1.05
PGR 181116P00057500 P Nov 16, 2018 57.5 1.40 1.60
PGR 181116P00060000 P Nov 16, 2018 60.0 2.10 2.35
PGR 181116P00062500 P Nov 16, 2018 62.5 3.10 3.40
PGR 181116P00065000 P Nov 16, 2018 65.0 4.30 4.70
PGR 181116P00067500 P Nov 16, 2018 67.5 5.70 6.50
PGR 181116P00070000 P Nov 16, 2018 70.0 8.10 8.40
PGR 181116P00075000 P Nov 16, 2018 75.0 12.40 13.60
PGR 181116P00080000 P Nov 16, 2018 80.0 17.60 18.50
PGR 190118C00025000 C Jan 18, 2019 25.0 36.70 38.60
PGR 190118C00028000 C Jan 18, 2019 28.0 32.60 35.50
PGR 190118C00030000 C Jan 18, 2019 30.0 31.70 33.40
PGR 190118C00033000 C Jan 18, 2019 33.0 27.90 30.80
PGR 190118C00035000 C Jan 18, 2019 35.0 25.60 28.40
PGR 190118C00038000 C Jan 18, 2019 38.0 23.10 26.00
PGR 190118C00040000 C Jan 18, 2019 40.0 20.80 24.00
PGR 190118C00043000 C Jan 18, 2019 43.0 18.20 21.10
PGR 190118C00045000 C Jan 18, 2019 45.0 17.40 18.80
PGR 190118C00047000 C Jan 18, 2019 47.0 16.00 16.50
PGR 190118C00050000 C Jan 18, 2019 50.0 13.50 13.80
PGR 190118C00052500 C Jan 18, 2019 52.5 11.20 11.60
PGR 190118C00055000 C Jan 18, 2019 55.0 9.10 9.60
PGR 190118C00057500 C Jan 18, 2019 57.5 7.30 7.60
PGR 190118C00060000 C Jan 18, 2019 60.0 5.60 5.90
PGR 190118C00062500 C Jan 18, 2019 62.5 3.80 4.40
PGR 190118C00065000 C Jan 18, 2019 65.0 2.75 3.20
PGR 190118C00067500 C Jan 18, 2019 67.5 1.90 2.15
PGR 190118C00070000 C Jan 18, 2019 70.0 1.30 1.45
PGR 190118C00075000 C Jan 18, 2019 75.0 0.45 0.60
PGR 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
PGR 190118P00028000 P Jan 18, 2019 28.0 0.00 0.10
PGR 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
PGR 190118P00033000 P Jan 18, 2019 33.0 0.00 0.15
PGR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.35
PGR 190118P00038000 P Jan 18, 2019 38.0 0.15 0.25
PGR 190118P00040000 P Jan 18, 2019 40.0 0.15 0.30
PGR 190118P00043000 P Jan 18, 2019 43.0 0.25 0.35
PGR 190118P00045000 P Jan 18, 2019 45.0 0.35 0.45
PGR 190118P00047000 P Jan 18, 2019 47.0 0.45 0.55
PGR 190118P00050000 P Jan 18, 2019 50.0 0.65 0.80
PGR 190118P00052500 P Jan 18, 2019 52.5 0.90 1.05
PGR 190118P00055000 P Jan 18, 2019 55.0 1.30 1.50
PGR 190118P00057500 P Jan 18, 2019 57.5 1.90 2.05
PGR 190118P00060000 P Jan 18, 2019 60.0 2.65 2.80
PGR 190118P00062500 P Jan 18, 2019 62.5 3.60 3.80
PGR 190118P00065000 P Jan 18, 2019 65.0 4.90 5.20
PGR 190118P00067500 P Jan 18, 2019 67.5 6.50 6.90
PGR 190118P00070000 P Jan 18, 2019 70.0 8.40 9.00
PGR 190118P00075000 P Jan 18, 2019 75.0 12.60 13.60
PGR 200117C00025000 C Jan 17, 2020 25.0 35.70 40.50
PGR 200117C00028000 C Jan 17, 2020 28.0 33.00 37.40
PGR 200117C00030000 C Jan 17, 2020 30.0 30.90 35.50
PGR 200117C00033000 C Jan 17, 2020 33.0 28.20 32.90
PGR 200117C00035000 C Jan 17, 2020 35.0 26.30 31.00
PGR 200117C00038000 C Jan 17, 2020 38.0 23.80 28.30
PGR 200117C00040000 C Jan 17, 2020 40.0 22.00 26.40
PGR 200117C00043000 C Jan 17, 2020 43.0 19.40 23.90
PGR 200117C00045000 C Jan 17, 2020 45.0 19.30 20.10
PGR 200117C00047000 C Jan 17, 2020 47.0 16.80 19.00
PGR 200117C00050000 C Jan 17, 2020 50.0 15.00 16.20
PGR 200117C00052500 C Jan 17, 2020 52.5 13.70 14.20
PGR 200117C00055000 C Jan 17, 2020 55.0 11.90 12.40
PGR 200117C00057500 C Jan 17, 2020 57.5 10.20 10.80
PGR 200117C00060000 C Jan 17, 2020 60.0 7.80 9.10
PGR 200117C00062500 C Jan 17, 2020 62.5 7.40 7.80
PGR 200117C00065000 C Jan 17, 2020 65.0 5.50 6.60
PGR 200117C00067500 C Jan 17, 2020 67.5 4.90 5.70
PGR 200117C00070000 C Jan 17, 2020 70.0 3.80 4.50
PGR 200117C00075000 C Jan 17, 2020 75.0 2.55 3.30
PGR 200117C00080000 C Jan 17, 2020 80.0 1.30 1.90
PGR 200117C00085000 C Jan 17, 2020 85.0 0.80 1.55
PGR 200117P00025000 P Jan 17, 2020 25.0 0.05 0.35
PGR 200117P00028000 P Jan 17, 2020 28.0 0.25 0.40
PGR 200117P00030000 P Jan 17, 2020 30.0 0.30 0.45
PGR 200117P00033000 P Jan 17, 2020 33.0 0.40 0.55
PGR 200117P00035000 P Jan 17, 2020 35.0 0.45 0.65
PGR 200117P00038000 P Jan 17, 2020 38.0 0.60 0.80
PGR 200117P00040000 P Jan 17, 2020 40.0 0.75 1.00
PGR 200117P00043000 P Jan 17, 2020 43.0 0.95 1.25
PGR 200117P00045000 P Jan 17, 2020 45.0 1.20 1.75
PGR 200117P00047000 P Jan 17, 2020 47.0 1.45 1.75
PGR 200117P00050000 P Jan 17, 2020 50.0 1.95 2.30
PGR 200117P00052500 P Jan 17, 2020 52.5 2.50 2.95
PGR 200117P00055000 P Jan 17, 2020 55.0 3.10 3.50
PGR 200117P00057500 P Jan 17, 2020 57.5 3.90 4.40
PGR 200117P00060000 P Jan 17, 2020 60.0 4.80 5.20
PGR 200117P00062500 P Jan 17, 2020 62.5 5.90 6.30
PGR 200117P00065000 P Jan 17, 2020 65.0 7.10 7.60
PGR 200117P00067500 P Jan 17, 2020 67.5 8.50 9.40
PGR 200117P00070000 P Jan 17, 2020 70.0 10.10 11.30
PGR 200117P00075000 P Jan 17, 2020 75.0 13.80 14.70
PGR 200117P00080000 P Jan 17, 2020 80.0 17.20 20.10
PGR 200117P00085000 P Jan 17, 2020 85.0 21.40 24.50
OPRA data is delayed 15 minutes.