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 (2015-06-12)Premium Content

Progressive Corporation (PGR)
As of Jul 6 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150717C00018000 C 07/17/15 18.0 9.90 11.20
PGR 150717C00019000 C 07/17/15 19.0 8.90 9.50
PGR 150717C00020000 C 07/17/15 20.0 7.90 8.50
PGR 150717C00021000 C 07/17/15 21.0 6.60 7.50
PGR 150717C00022000 C 07/17/15 22.0 5.60 6.50
PGR 150717C00023000 C 07/17/15 23.0 4.90 5.50
PGR 150717C00024000 C 07/17/15 24.0 3.80 4.50
PGR 150717C00025000 C 07/17/15 25.0 2.80 3.50
PGR 150717C00026000 C 07/17/15 26.0 1.80 2.50
PGR 150717C00027000 C 07/17/15 27.0 0.95 1.55
PGR 150717C00028000 C 07/17/15 28.0 0.55 0.70
PGR 150717C00029000 C 07/17/15 29.0 0.10 0.20
PGR 150717C00030000 C 07/17/15 30.0 0.00 0.10
PGR 150717C00031000 C 07/17/15 31.0 0.00 0.10
PGR 150717C00032000 C 07/17/15 32.0 0.00 0.10
PGR 150717C00033000 C 07/17/15 33.0 0.00 0.10
PGR 150717C00034000 C 07/17/15 34.0 0.00 0.10
PGR 150717C00035000 C 07/17/15 35.0 0.00 0.10
PGR 150717C00036000 C 07/17/15 36.0 0.00 0.10
PGR 150717P00018000 P 07/17/15 18.0 0.00 0.10
PGR 150717P00019000 P 07/17/15 19.0 0.00 0.10
PGR 150717P00020000 P 07/17/15 20.0 0.00 0.10
PGR 150717P00021000 P 07/17/15 21.0 0.00 0.10
PGR 150717P00022000 P 07/17/15 22.0 0.00 0.10
PGR 150717P00023000 P 07/17/15 23.0 0.00 0.10
PGR 150717P00024000 P 07/17/15 24.0 0.00 0.10
PGR 150717P00025000 P 07/17/15 25.0 0.00 0.10
PGR 150717P00026000 P 07/17/15 26.0 0.00 0.10
PGR 150717P00027000 P 07/17/15 27.0 0.05 0.20
PGR 150717P00028000 P 07/17/15 28.0 0.20 0.35
PGR 150717P00029000 P 07/17/15 29.0 0.70 0.85
PGR 150717P00030000 P 07/17/15 30.0 1.55 2.20
PGR 150717P00031000 P 07/17/15 31.0 2.55 3.20
PGR 150717P00032000 P 07/17/15 32.0 3.50 4.20
PGR 150717P00033000 P 07/17/15 33.0 4.50 5.20
PGR 150717P00034000 P 07/17/15 34.0 5.50 6.20
PGR 150717P00035000 P 07/17/15 35.0 6.50 7.20
PGR 150717P00036000 P 07/17/15 36.0 7.50 8.40
PGR 150821C00018000 C 08/21/15 18.0 9.40 10.50
PGR 150821C00019000 C 08/21/15 19.0 8.80 10.10
PGR 150821C00020000 C 08/21/15 20.0 7.80 9.60
PGR 150821C00021000 C 08/21/15 21.0 6.90 8.00
PGR 150821C00022000 C 08/21/15 22.0 5.30 6.50
PGR 150821C00023000 C 08/21/15 23.0 4.80 5.60
PGR 150821C00024000 C 08/21/15 24.0 3.80 4.50
PGR 150821C00025000 C 08/21/15 25.0 2.65 3.60
PGR 150821C00026000 C 08/21/15 26.0 1.95 2.60
PGR 150821C00027000 C 08/21/15 27.0 1.15 1.70
PGR 150821C00028000 C 08/21/15 28.0 0.80 0.95
PGR 150821C00029000 C 08/21/15 29.0 0.30 0.45
PGR 150821C00030000 C 08/21/15 30.0 0.05 0.25
PGR 150821C00031000 C 08/21/15 31.0 0.00 0.15
PGR 150821C00032000 C 08/21/15 32.0 0.00 0.10
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.15
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.10
PGR 150821P00018000 P 08/21/15 18.0 0.00 0.15
PGR 150821P00019000 P 08/21/15 19.0 0.00 0.15
PGR 150821P00020000 P 08/21/15 20.0 0.00 0.10
PGR 150821P00021000 P 08/21/15 21.0 0.00 0.15
PGR 150821P00022000 P 08/21/15 22.0 0.00 0.15
PGR 150821P00023000 P 08/21/15 23.0 0.00 0.15
PGR 150821P00024000 P 08/21/15 24.0 0.00 0.05
PGR 150821P00025000 P 08/21/15 25.0 0.00 0.20
PGR 150821P00026000 P 08/21/15 26.0 0.05 0.20
PGR 150821P00027000 P 08/21/15 27.0 0.20 0.30
PGR 150821P00028000 P 08/21/15 28.0 0.45 0.60
PGR 150821P00029000 P 08/21/15 29.0 0.95 1.15
PGR 150821P00030000 P 08/21/15 30.0 1.70 2.40
PGR 150821P00031000 P 08/21/15 31.0 2.60 3.50
PGR 150821P00032000 P 08/21/15 32.0 3.50 4.20
PGR 150821P00033000 P 08/21/15 33.0 4.10 5.20
PGR 150821P00034000 P 08/21/15 34.0 5.50 6.40
PGR 151120C00019000 C 11/20/15 19.0 8.80 9.60
PGR 151120C00020000 C 11/20/15 20.0 7.90 9.00
PGR 151120C00021000 C 11/20/15 21.0 6.90 8.00
PGR 151120C00022000 C 11/20/15 22.0 4.50 6.60
PGR 151120C00023000 C 11/20/15 23.0 4.90 5.60
PGR 151120C00024000 C 11/20/15 24.0 4.00 4.70
PGR 151120C00025000 C 11/20/15 25.0 2.90 3.80
PGR 151120C00026000 C 11/20/15 26.0 2.15 2.85
PGR 151120C00027000 C 11/20/15 27.0 1.50 2.10
PGR 151120C00028000 C 11/20/15 28.0 1.20 1.45
PGR 151120C00029000 C 11/20/15 29.0 0.70 0.90
PGR 151120C00030000 C 11/20/15 30.0 0.35 0.55
PGR 151120C00031000 C 11/20/15 31.0 0.10 0.35
PGR 151120C00032000 C 11/20/15 32.0 0.05 0.40
PGR 151120C00033000 C 11/20/15 33.0 0.00 0.20
PGR 151120C00034000 C 11/20/15 34.0 0.00 0.20
PGR 151120C00035000 C 11/20/15 35.0 0.00 0.35
PGR 151120C00036000 C 11/20/15 36.0 0.00 0.30
PGR 151120C00037000 C 11/20/15 37.0 0.00 0.30
PGR 151120P00019000 P 11/20/15 19.0 0.00 0.30
PGR 151120P00020000 P 11/20/15 20.0 0.00 0.30
PGR 151120P00021000 P 11/20/15 21.0 0.00 0.30
PGR 151120P00022000 P 11/20/15 22.0 0.00 0.30
PGR 151120P00023000 P 11/20/15 23.0 0.00 0.35
PGR 151120P00024000 P 11/20/15 24.0 0.05 0.30
PGR 151120P00025000 P 11/20/15 25.0 0.15 0.40
PGR 151120P00026000 P 11/20/15 26.0 0.25 0.65
PGR 151120P00027000 P 11/20/15 27.0 0.55 0.80
PGR 151120P00028000 P 11/20/15 28.0 0.85 1.15
PGR 151120P00029000 P 11/20/15 29.0 1.35 1.65
PGR 151120P00030000 P 11/20/15 30.0 2.00 2.65
PGR 151120P00031000 P 11/20/15 31.0 2.80 3.50
PGR 151120P00032000 P 11/20/15 32.0 3.60 4.30
PGR 151120P00033000 P 11/20/15 33.0 4.50 5.60
PGR 151120P00034000 P 11/20/15 34.0 5.10 6.20
PGR 151120P00035000 P 11/20/15 35.0 6.10 7.20
PGR 151120P00036000 P 11/20/15 36.0 7.10 8.20
PGR 151120P00037000 P 11/20/15 37.0 8.50 9.60
PGR 160219C00019000 C 02/19/16 19.0 8.90 9.60
PGR 160219C00020000 C 02/19/16 20.0 7.90 9.00
PGR 160219C00021000 C 02/19/16 21.0 6.90 7.60
PGR 160219C00022000 C 02/19/16 22.0 6.00 7.10
PGR 160219C00023000 C 02/19/16 23.0 5.00 5.70
PGR 160219C00024000 C 02/19/16 24.0 3.90 4.80
PGR 160219C00025000 C 02/19/16 25.0 3.20 3.90
PGR 160219C00026000 C 02/19/16 26.0 2.55 3.10
PGR 160219C00027000 C 02/19/16 27.0 1.85 2.30
PGR 160219C00028000 C 02/19/16 28.0 1.40 1.65
PGR 160219C00029000 C 02/19/16 29.0 0.85 1.15
PGR 160219C00030000 C 02/19/16 30.0 0.50 0.80
PGR 160219C00031000 C 02/19/16 31.0 0.25 0.55
PGR 160219C00032000 C 02/19/16 32.0 0.10 0.40
PGR 160219C00033000 C 02/19/16 33.0 0.05 0.30
PGR 160219C00034000 C 02/19/16 34.0 0.00 0.25
PGR 160219C00035000 C 02/19/16 35.0 0.00 0.25
PGR 160219C00036000 C 02/19/16 36.0 0.00 0.20
PGR 160219C00037000 C 02/19/16 37.0 0.00 0.20
PGR 160219P00019000 P 02/19/16 19.0 0.00 0.20
PGR 160219P00020000 P 02/19/16 20.0 0.00 0.20
PGR 160219P00021000 P 02/19/16 21.0 0.00 0.25
PGR 160219P00022000 P 02/19/16 22.0 0.05 0.30
PGR 160219P00023000 P 02/19/16 23.0 0.10 0.40
PGR 160219P00024000 P 02/19/16 24.0 0.20 0.50
PGR 160219P00025000 P 02/19/16 25.0 0.35 0.70
PGR 160219P00026000 P 02/19/16 26.0 0.70 1.00
PGR 160219P00027000 P 02/19/16 27.0 1.00 1.35
PGR 160219P00028000 P 02/19/16 28.0 1.40 1.80
PGR 160219P00029000 P 02/19/16 29.0 1.95 2.35
PGR 160219P00030000 P 02/19/16 30.0 2.65 3.20
PGR 160219P00031000 P 02/19/16 31.0 3.40 4.20
PGR 160219P00032000 P 02/19/16 32.0 4.30 5.00
PGR 160219P00033000 P 02/19/16 33.0 5.20 6.00
PGR 160219P00034000 P 02/19/16 34.0 6.20 7.10
PGR 160219P00035000 P 02/19/16 35.0 7.10 7.80
PGR 160219P00036000 P 02/19/16 36.0 7.70 8.80
PGR 160219P00037000 P 02/19/16 37.0 8.80 10.00

OPRA data is delayed 15 minutes.