Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Progressive Corporation (PGR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 180119C00030000 C Jan 19, 2018 30.0 25.10 25.90
PGR 180119C00031000 C Jan 19, 2018 31.0 24.20 24.90
PGR 180119C00032000 C Jan 19, 2018 32.0 23.00 24.40
PGR 180119C00033000 C Jan 19, 2018 33.0 22.00 22.90
PGR 180119C00034000 C Jan 19, 2018 34.0 21.10 22.20
PGR 180119C00035000 C Jan 19, 2018 35.0 20.10 20.90
PGR 180119C00036000 C Jan 19, 2018 36.0 18.90 19.90
PGR 180119C00037000 C Jan 19, 2018 37.0 18.10 19.10
PGR 180119C00038000 C Jan 19, 2018 38.0 17.30 18.30
PGR 180119C00039000 C Jan 19, 2018 39.0 16.20 17.40
PGR 180119C00040000 C Jan 19, 2018 40.0 15.20 16.00
PGR 180119C00041000 C Jan 19, 2018 41.0 14.00 14.90
PGR 180119C00042000 C Jan 19, 2018 42.0 13.20 13.90
PGR 180119C00043000 C Jan 19, 2018 43.0 11.40 14.50
PGR 180119C00044000 C Jan 19, 2018 44.0 11.00 12.50
PGR 180119C00045000 C Jan 19, 2018 45.0 10.30 11.90
PGR 180119C00046000 C Jan 19, 2018 46.0 9.00 11.40
PGR 180119C00047000 C Jan 19, 2018 47.0 8.20 9.70
PGR 180119C00048000 C Jan 19, 2018 48.0 7.10 8.40
PGR 180119C00049000 C Jan 19, 2018 49.0 6.40 7.60
PGR 180119C00050000 C Jan 19, 2018 50.0 5.50 5.90
PGR 180119C00052500 C Jan 19, 2018 52.5 3.20 3.60
PGR 180119C00055000 C Jan 19, 2018 55.0 1.25 1.60
PGR 180119C00057500 C Jan 19, 2018 57.5 0.35 0.55
PGR 180119C00060000 C Jan 19, 2018 60.0 0.00 0.15
PGR 180119C00062500 C Jan 19, 2018 62.5 0.00 0.10
PGR 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
PGR 180119C00070000 C Jan 19, 2018 70.0 0.00 0.15
PGR 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
PGR 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
PGR 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
PGR 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
PGR 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
PGR 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
PGR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
PGR 180119P00036000 P Jan 19, 2018 36.0 0.00 0.05
PGR 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
PGR 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
PGR 180119P00039000 P Jan 19, 2018 39.0 0.00 0.05
PGR 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
PGR 180119P00041000 P Jan 19, 2018 41.0 0.00 0.05
PGR 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
PGR 180119P00043000 P Jan 19, 2018 43.0 0.00 0.15
PGR 180119P00044000 P Jan 19, 2018 44.0 0.00 0.10
PGR 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
PGR 180119P00046000 P Jan 19, 2018 46.0 0.00 0.10
PGR 180119P00047000 P Jan 19, 2018 47.0 0.00 0.10
PGR 180119P00048000 P Jan 19, 2018 48.0 0.00 0.15
PGR 180119P00049000 P Jan 19, 2018 49.0 0.00 0.15
PGR 180119P00050000 P Jan 19, 2018 50.0 0.05 0.20
PGR 180119P00052500 P Jan 19, 2018 52.5 0.25 0.35
PGR 180119P00055000 P Jan 19, 2018 55.0 0.85 1.00
PGR 180119P00057500 P Jan 19, 2018 57.5 2.20 2.55
PGR 180119P00060000 P Jan 19, 2018 60.0 4.50 5.10
PGR 180119P00062500 P Jan 19, 2018 62.5 6.80 7.50
PGR 180119P00065000 P Jan 19, 2018 65.0 9.20 10.10
PGR 180119P00070000 P Jan 19, 2018 70.0 14.20 15.00
PGR 180119P00075000 P Jan 19, 2018 75.0 19.30 19.80
PGR 180216C00024000 C Feb 16, 2018 24.0 30.40 32.60
PGR 180216C00025000 C Feb 16, 2018 25.0 30.00 32.10
PGR 180216C00026000 C Feb 16, 2018 26.0 29.00 32.00
PGR 180216C00027000 C Feb 16, 2018 27.0 28.00 30.70
PGR 180216C00028000 C Feb 16, 2018 28.0 27.10 29.70
PGR 180216C00029000 C Feb 16, 2018 29.0 26.00 27.40
PGR 180216C00030000 C Feb 16, 2018 30.0 25.00 27.60
PGR 180216C00031000 C Feb 16, 2018 31.0 23.90 25.40
PGR 180216C00032000 C Feb 16, 2018 32.0 22.90 24.50
PGR 180216C00033000 C Feb 16, 2018 33.0 22.00 23.20
PGR 180216C00034000 C Feb 16, 2018 34.0 20.90 23.00
PGR 180216C00035000 C Feb 16, 2018 35.0 20.00 21.20
PGR 180216C00036000 C Feb 16, 2018 36.0 19.10 20.70
PGR 180216C00037000 C Feb 16, 2018 37.0 17.80 20.80
PGR 180216C00038000 C Feb 16, 2018 38.0 16.80 19.10
PGR 180216C00039000 C Feb 16, 2018 39.0 15.90 18.60
PGR 180216C00040000 C Feb 16, 2018 40.0 15.20 17.90
PGR 180216C00041000 C Feb 16, 2018 41.0 13.90 15.50
PGR 180216C00042000 C Feb 16, 2018 42.0 12.90 15.70
PGR 180216C00043000 C Feb 16, 2018 43.0 12.20 14.80
PGR 180216C00044000 C Feb 16, 2018 44.0 11.10 12.60
PGR 180216C00045000 C Feb 16, 2018 45.0 10.10 11.80
PGR 180216C00046000 C Feb 16, 2018 46.0 9.30 10.00
PGR 180216C00047000 C Feb 16, 2018 47.0 8.40 9.30
PGR 180216C00048000 C Feb 16, 2018 48.0 7.30 8.60
PGR 180216C00049000 C Feb 16, 2018 49.0 6.50 7.00
PGR 180216C00050000 C Feb 16, 2018 50.0 5.60 6.10
PGR 180216C00052500 C Feb 16, 2018 52.5 3.20 3.70
PGR 180216C00055000 C Feb 16, 2018 55.0 1.65 1.90
PGR 180216C00057500 C Feb 16, 2018 57.5 0.60 0.85
PGR 180216C00060000 C Feb 16, 2018 60.0 0.15 0.35
PGR 180216C00062500 C Feb 16, 2018 62.5 0.00 0.15
PGR 180216C00065000 C Feb 16, 2018 65.0 0.00 0.25
PGR 180216C00070000 C Feb 16, 2018 70.0 0.00 0.15
PGR 180216C00075000 C Feb 16, 2018 75.0 0.00 0.05
PGR 180216C00080000 C Feb 16, 2018 80.0 0.00 0.05
PGR 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
PGR 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
PGR 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
PGR 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
PGR 180216P00028000 P Feb 16, 2018 28.0 0.00 0.05
PGR 180216P00029000 P Feb 16, 2018 29.0 0.00 0.05
PGR 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
PGR 180216P00031000 P Feb 16, 2018 31.0 0.00 0.05
PGR 180216P00032000 P Feb 16, 2018 32.0 0.00 0.05
PGR 180216P00033000 P Feb 16, 2018 33.0 0.00 0.05
PGR 180216P00034000 P Feb 16, 2018 34.0 0.00 0.35
PGR 180216P00035000 P Feb 16, 2018 35.0 0.00 0.20
PGR 180216P00036000 P Feb 16, 2018 36.0 0.00 0.20
PGR 180216P00037000 P Feb 16, 2018 37.0 0.00 0.15
PGR 180216P00038000 P Feb 16, 2018 38.0 0.00 0.15
PGR 180216P00039000 P Feb 16, 2018 39.0 0.00 0.10
PGR 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
PGR 180216P00041000 P Feb 16, 2018 41.0 0.00 0.05
PGR 180216P00042000 P Feb 16, 2018 42.0 0.00 0.15
PGR 180216P00043000 P Feb 16, 2018 43.0 0.00 0.15
PGR 180216P00044000 P Feb 16, 2018 44.0 0.05 0.15
PGR 180216P00045000 P Feb 16, 2018 45.0 0.05 0.15
PGR 180216P00046000 P Feb 16, 2018 46.0 0.10 0.20
PGR 180216P00047000 P Feb 16, 2018 47.0 0.10 0.25
PGR 180216P00048000 P Feb 16, 2018 48.0 0.15 0.35
PGR 180216P00049000 P Feb 16, 2018 49.0 0.20 0.40
PGR 180216P00050000 P Feb 16, 2018 50.0 0.30 0.50
PGR 180216P00052500 P Feb 16, 2018 52.5 0.75 0.95
PGR 180216P00055000 P Feb 16, 2018 55.0 1.65 1.90
PGR 180216P00057500 P Feb 16, 2018 57.5 3.20 3.50
PGR 180216P00060000 P Feb 16, 2018 60.0 5.10 6.00
PGR 180216P00062500 P Feb 16, 2018 62.5 7.40 9.20
PGR 180216P00065000 P Feb 16, 2018 65.0 9.90 10.80
PGR 180216P00070000 P Feb 16, 2018 70.0 14.50 17.20
PGR 180216P00075000 P Feb 16, 2018 75.0 19.20 22.00
PGR 180216P00080000 P Feb 16, 2018 80.0 24.20 26.70
PGR 180518C00024000 C May 18, 2018 24.0 29.60 33.90
PGR 180518C00025000 C May 18, 2018 25.0 28.40 32.80
PGR 180518C00026000 C May 18, 2018 26.0 27.50 32.00
PGR 180518C00027000 C May 18, 2018 27.0 26.70 30.70
PGR 180518C00028000 C May 18, 2018 28.0 25.80 29.80
PGR 180518C00029000 C May 18, 2018 29.0 24.70 28.80
PGR 180518C00030000 C May 18, 2018 30.0 23.80 27.80
PGR 180518C00031000 C May 18, 2018 31.0 22.70 26.90
PGR 180518C00032000 C May 18, 2018 32.0 21.60 25.60
PGR 180518C00033000 C May 18, 2018 33.0 20.50 25.00
PGR 180518C00034000 C May 18, 2018 34.0 19.30 23.90
PGR 180518C00035000 C May 18, 2018 35.0 18.70 22.90
PGR 180518C00036000 C May 18, 2018 36.0 17.90 21.80
PGR 180518C00037000 C May 18, 2018 37.0 16.40 20.90
PGR 180518C00038000 C May 18, 2018 38.0 15.60 20.00
PGR 180518C00039000 C May 18, 2018 39.0 14.50 19.00
PGR 180518C00040000 C May 18, 2018 40.0 13.90 17.90
PGR 180518C00041000 C May 18, 2018 41.0 12.70 16.90
PGR 180518C00042000 C May 18, 2018 42.0 11.90 15.70
PGR 180518C00043000 C May 18, 2018 43.0 11.00 14.80
PGR 180518C00044000 C May 18, 2018 44.0 9.70 14.00
PGR 180518C00045000 C May 18, 2018 45.0 9.00 12.90
PGR 180518C00046000 C May 18, 2018 46.0 8.20 12.20
PGR 180518C00047000 C May 18, 2018 47.0 8.10 10.40
PGR 180518C00048000 C May 18, 2018 48.0 7.70 8.60
PGR 180518C00049000 C May 18, 2018 49.0 6.80 7.20
PGR 180518C00050000 C May 18, 2018 50.0 5.90 6.30
PGR 180518C00052500 C May 18, 2018 52.5 4.00 4.30
PGR 180518C00055000 C May 18, 2018 55.0 2.40 2.70
PGR 180518C00057500 C May 18, 2018 57.5 1.40 1.60
PGR 180518C00060000 C May 18, 2018 60.0 0.75 0.85
PGR 180518C00062500 C May 18, 2018 62.5 0.30 0.45
PGR 180518C00065000 C May 18, 2018 65.0 0.15 0.25
PGR 180518C00070000 C May 18, 2018 70.0 0.00 0.10
PGR 180518C00075000 C May 18, 2018 75.0 0.00 0.10
PGR 180518C00080000 C May 18, 2018 80.0 0.00 0.10
PGR 180518P00024000 P May 18, 2018 24.0 0.00 0.15
PGR 180518P00025000 P May 18, 2018 25.0 0.00 0.10
PGR 180518P00026000 P May 18, 2018 26.0 0.00 0.20
PGR 180518P00027000 P May 18, 2018 27.0 0.00 0.10
PGR 180518P00028000 P May 18, 2018 28.0 0.00 0.20
PGR 180518P00029000 P May 18, 2018 29.0 0.00 0.10
PGR 180518P00030000 P May 18, 2018 30.0 0.00 0.20
PGR 180518P00031000 P May 18, 2018 31.0 0.00 0.20
PGR 180518P00032000 P May 18, 2018 32.0 0.00 0.10
PGR 180518P00033000 P May 18, 2018 33.0 0.00 0.20
PGR 180518P00034000 P May 18, 2018 34.0 0.00 0.15
PGR 180518P00035000 P May 18, 2018 35.0 0.00 0.15
PGR 180518P00036000 P May 18, 2018 36.0 0.00 0.15
PGR 180518P00037000 P May 18, 2018 37.0 0.00 0.20
PGR 180518P00038000 P May 18, 2018 38.0 0.10 0.20
PGR 180518P00039000 P May 18, 2018 39.0 0.10 0.20
PGR 180518P00040000 P May 18, 2018 40.0 0.10 0.25
PGR 180518P00041000 P May 18, 2018 41.0 0.15 0.30
PGR 180518P00042000 P May 18, 2018 42.0 0.15 0.30
PGR 180518P00043000 P May 18, 2018 43.0 0.20 0.35
PGR 180518P00044000 P May 18, 2018 44.0 0.25 0.35
PGR 180518P00045000 P May 18, 2018 45.0 0.30 0.45
PGR 180518P00046000 P May 18, 2018 46.0 0.35 0.50
PGR 180518P00047000 P May 18, 2018 47.0 0.45 0.60
PGR 180518P00048000 P May 18, 2018 48.0 0.60 0.70
PGR 180518P00049000 P May 18, 2018 49.0 0.70 0.85
PGR 180518P00050000 P May 18, 2018 50.0 0.85 1.05
PGR 180518P00052500 P May 18, 2018 52.5 1.50 1.65
PGR 180518P00055000 P May 18, 2018 55.0 2.45 2.65
PGR 180518P00057500 P May 18, 2018 57.5 3.90 4.20
PGR 180518P00060000 P May 18, 2018 60.0 5.60 6.00
PGR 180518P00062500 P May 18, 2018 62.5 6.00 9.90
PGR 180518P00065000 P May 18, 2018 65.0 8.10 12.20
PGR 180518P00070000 P May 18, 2018 70.0 13.00 17.30
PGR 180518P00075000 P May 18, 2018 75.0 17.80 22.10
PGR 180518P00080000 P May 18, 2018 80.0 23.10 26.80
PGR 190118C00025000 C Jan 18, 2019 25.0 28.70 32.80
PGR 190118C00028000 C Jan 18, 2019 28.0 25.40 29.90
PGR 190118C00030000 C Jan 18, 2019 30.0 23.70 27.70
PGR 190118C00033000 C Jan 18, 2019 33.0 20.50 25.00
PGR 190118C00035000 C Jan 18, 2019 35.0 18.60 23.40
PGR 190118C00038000 C Jan 18, 2019 38.0 15.70 20.20
PGR 190118C00040000 C Jan 18, 2019 40.0 14.10 18.70
PGR 190118C00043000 C Jan 18, 2019 43.0 13.40 14.10
PGR 190118C00045000 C Jan 18, 2019 45.0 11.20 12.20
PGR 190118C00047000 C Jan 18, 2019 47.0 9.60 10.90
PGR 190118C00050000 C Jan 18, 2019 50.0 7.40 8.30
PGR 190118C00052500 C Jan 18, 2019 52.5 5.60 6.60
PGR 190118C00055000 C Jan 18, 2019 55.0 4.60 5.10
PGR 190118C00057500 C Jan 18, 2019 57.5 3.30 3.80
PGR 190118C00060000 C Jan 18, 2019 60.0 2.10 2.75
PGR 190118C00062500 C Jan 18, 2019 62.5 1.50 2.00
PGR 190118C00065000 C Jan 18, 2019 65.0 1.05 1.35
PGR 190118C00070000 C Jan 18, 2019 70.0 0.40 0.65
PGR 190118P00025000 P Jan 18, 2019 25.0 0.00 0.20
PGR 190118P00028000 P Jan 18, 2019 28.0 0.15 0.25
PGR 190118P00030000 P Jan 18, 2019 30.0 0.15 0.30
PGR 190118P00033000 P Jan 18, 2019 33.0 0.25 0.40
PGR 190118P00035000 P Jan 18, 2019 35.0 0.30 0.45
PGR 190118P00038000 P Jan 18, 2019 38.0 0.40 0.55
PGR 190118P00040000 P Jan 18, 2019 40.0 0.60 0.70
PGR 190118P00043000 P Jan 18, 2019 43.0 0.90 0.95
PGR 190118P00045000 P Jan 18, 2019 45.0 1.15 1.25
PGR 190118P00047000 P Jan 18, 2019 47.0 1.50 1.55
PGR 190118P00050000 P Jan 18, 2019 50.0 1.95 2.40
PGR 190118P00052500 P Jan 18, 2019 52.5 2.95 3.10
PGR 190118P00055000 P Jan 18, 2019 55.0 3.70 4.10
PGR 190118P00057500 P Jan 18, 2019 57.5 4.90 5.60
PGR 190118P00060000 P Jan 18, 2019 60.0 6.50 6.90
PGR 190118P00062500 P Jan 18, 2019 62.5 8.30 8.70
PGR 190118P00065000 P Jan 18, 2019 65.0 10.30 11.10
PGR 190118P00070000 P Jan 18, 2019 70.0 12.60 16.90
PGR 200117C00025000 C Jan 17, 2020 25.0 28.60 33.40
PGR 200117C00028000 C Jan 17, 2020 28.0 25.50 30.40
PGR 200117C00030000 C Jan 17, 2020 30.0 23.60 28.50
PGR 200117C00033000 C Jan 17, 2020 33.0 21.00 26.00
PGR 200117C00035000 C Jan 17, 2020 35.0 19.00 24.00
PGR 200117C00038000 C Jan 17, 2020 38.0 17.70 20.60
PGR 200117C00040000 C Jan 17, 2020 40.0 16.00 19.00
PGR 200117C00043000 C Jan 17, 2020 43.0 13.80 16.20
PGR 200117C00045000 C Jan 17, 2020 45.0 12.30 14.80
PGR 200117C00047000 C Jan 17, 2020 47.0 10.80 13.30
PGR 200117C00050000 C Jan 17, 2020 50.0 9.00 10.60
PGR 200117C00052500 C Jan 17, 2020 52.5 7.40 9.10
PGR 200117C00055000 C Jan 17, 2020 55.0 6.00 7.50
PGR 200117C00057500 C Jan 17, 2020 57.5 4.90 6.20
PGR 200117C00060000 C Jan 17, 2020 60.0 3.80 5.30
PGR 200117C00062500 C Jan 17, 2020 62.5 2.90 4.40
PGR 200117C00065000 C Jan 17, 2020 65.0 2.30 3.30
PGR 200117C00070000 C Jan 17, 2020 70.0 1.35 2.35
PGR 200117P00025000 P Jan 17, 2020 25.0 0.30 0.55
PGR 200117P00028000 P Jan 17, 2020 28.0 0.30 0.65
PGR 200117P00030000 P Jan 17, 2020 30.0 0.50 0.85
PGR 200117P00033000 P Jan 17, 2020 33.0 0.50 0.95
PGR 200117P00035000 P Jan 17, 2020 35.0 0.60 1.15
PGR 200117P00038000 P Jan 17, 2020 38.0 0.90 1.70
PGR 200117P00040000 P Jan 17, 2020 40.0 1.10 1.65
PGR 200117P00043000 P Jan 17, 2020 43.0 1.55 2.25
PGR 200117P00045000 P Jan 17, 2020 45.0 1.90 2.50
PGR 200117P00047000 P Jan 17, 2020 47.0 2.30 2.95
PGR 200117P00050000 P Jan 17, 2020 50.0 3.00 3.90
PGR 200117P00052500 P Jan 17, 2020 52.5 4.00 4.70
PGR 200117P00055000 P Jan 17, 2020 55.0 5.00 5.90
PGR 200117P00057500 P Jan 17, 2020 57.5 6.20 7.10
PGR 200117P00060000 P Jan 17, 2020 60.0 7.60 8.70
PGR 200117P00062500 P Jan 17, 2020 62.5 8.90 10.40
PGR 200117P00065000 P Jan 17, 2020 65.0 10.80 12.10
PGR 200117P00070000 P Jan 17, 2020 70.0 14.80 16.00
OPRA data is delayed 15 minutes.