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 (2016-09-09)Premium Content

Progressive Corporation (PGR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 161216C00023000 C 12/16/16 23.0 10.30 10.90
PGR 161216C00024000 C 12/16/16 24.0 9.30 10.00
PGR 161216C00025000 C 12/16/16 25.0 8.30 9.00
PGR 161216C00026000 C 12/16/16 26.0 7.30 8.00
PGR 161216C00027000 C 12/16/16 27.0 6.30 7.00
PGR 161216C00028000 C 12/16/16 28.0 5.30 5.90
PGR 161216C00029000 C 12/16/16 29.0 4.30 5.00
PGR 161216C00030000 C 12/16/16 30.0 3.30 4.00
PGR 161216C00031000 C 12/16/16 31.0 2.40 3.00
PGR 161216C00032000 C 12/16/16 32.0 1.55 1.95
PGR 161216C00033000 C 12/16/16 33.0 0.80 1.00
PGR 161216C00034000 C 12/16/16 34.0 0.25 0.40
PGR 161216C00035000 C 12/16/16 35.0 0.05 0.15
PGR 161216C00036000 C 12/16/16 36.0 0.00 0.25
PGR 161216C00037000 C 12/16/16 37.0 0.00 0.20
PGR 161216C00038000 C 12/16/16 38.0 0.00 0.20
PGR 161216C00039000 C 12/16/16 39.0 0.00 0.20
PGR 161216C00040000 C 12/16/16 40.0 0.00 0.20
PGR 161216C00041000 C 12/16/16 41.0 0.00 0.20
PGR 161216P00023000 P 12/16/16 23.0 0.00 0.20
PGR 161216P00024000 P 12/16/16 24.0 0.00 0.25
PGR 161216P00025000 P 12/16/16 25.0 0.00 0.25
PGR 161216P00026000 P 12/16/16 26.0 0.00 0.25
PGR 161216P00027000 P 12/16/16 27.0 0.00 0.25
PGR 161216P00028000 P 12/16/16 28.0 0.00 0.25
PGR 161216P00029000 P 12/16/16 29.0 0.00 0.25
PGR 161216P00030000 P 12/16/16 30.0 0.00 0.25
PGR 161216P00031000 P 12/16/16 31.0 0.00 0.30
PGR 161216P00032000 P 12/16/16 32.0 0.05 0.20
PGR 161216P00033000 P 12/16/16 33.0 0.20 0.35
PGR 161216P00034000 P 12/16/16 34.0 0.65 0.85
PGR 161216P00035000 P 12/16/16 35.0 1.25 2.40
PGR 161216P00036000 P 12/16/16 36.0 2.15 2.70
PGR 161216P00037000 P 12/16/16 37.0 3.10 4.00
PGR 161216P00038000 P 12/16/16 38.0 4.10 5.10
PGR 161216P00039000 P 12/16/16 39.0 5.10 6.10
PGR 161216P00040000 P 12/16/16 40.0 6.10 7.10
PGR 161216P00041000 P 12/16/16 41.0 7.10 7.70
PGR 170120C00024000 C 01/20/17 24.0 9.40 10.00
PGR 170120C00025000 C 01/20/17 25.0 8.40 9.00
PGR 170120C00026000 C 01/20/17 26.0 7.40 8.60
PGR 170120C00027000 C 01/20/17 27.0 6.40 7.10
PGR 170120C00028000 C 01/20/17 28.0 5.40 8.00
PGR 170120C00029000 C 01/20/17 29.0 4.20 7.00
PGR 170120C00030000 C 01/20/17 30.0 3.40 4.10
PGR 170120C00031000 C 01/20/17 31.0 2.60 4.20
PGR 170120C00032000 C 01/20/17 32.0 1.75 2.20
PGR 170120C00033000 C 01/20/17 33.0 1.10 1.30
PGR 170120C00034000 C 01/20/17 34.0 0.55 0.70
PGR 170120C00035000 C 01/20/17 35.0 0.20 0.40
PGR 170120C00036000 C 01/20/17 36.0 0.05 0.30
PGR 170120C00037000 C 01/20/17 37.0 0.00 0.25
PGR 170120C00038000 C 01/20/17 38.0 0.00 0.25
PGR 170120C00039000 C 01/20/17 39.0 0.00 0.20
PGR 170120C00040000 C 01/20/17 40.0 0.00 0.20
PGR 170120C00041000 C 01/20/17 41.0 0.00 0.20
PGR 170120C00042000 C 01/20/17 42.0 0.00 0.20
PGR 170120P00024000 P 01/20/17 24.0 0.00 0.25
PGR 170120P00025000 P 01/20/17 25.0 0.00 0.25
PGR 170120P00026000 P 01/20/17 26.0 0.00 0.30
PGR 170120P00027000 P 01/20/17 27.0 0.00 0.30
PGR 170120P00028000 P 01/20/17 28.0 0.00 0.30
PGR 170120P00029000 P 01/20/17 29.0 0.00 0.25
PGR 170120P00030000 P 01/20/17 30.0 0.00 0.35
PGR 170120P00031000 P 01/20/17 31.0 0.15 0.35
PGR 170120P00032000 P 01/20/17 32.0 0.30 0.40
PGR 170120P00033000 P 01/20/17 33.0 0.60 0.65
PGR 170120P00034000 P 01/20/17 34.0 0.90 1.10
PGR 170120P00035000 P 01/20/17 35.0 1.45 1.95
PGR 170120P00036000 P 01/20/17 36.0 2.15 2.75
PGR 170120P00037000 P 01/20/17 37.0 3.10 4.20
PGR 170120P00038000 P 01/20/17 38.0 4.10 4.70
PGR 170120P00039000 P 01/20/17 39.0 5.10 5.70
PGR 170120P00040000 P 01/20/17 40.0 6.10 7.10
PGR 170120P00041000 P 01/20/17 41.0 7.10 8.10
PGR 170120P00042000 P 01/20/17 42.0 8.10 9.10
PGR 170217C00021000 C 02/17/17 21.0 12.30 13.00
PGR 170217C00022000 C 02/17/17 22.0 11.40 12.90
PGR 170217C00023000 C 02/17/17 23.0 10.40 12.10
PGR 170217C00024000 C 02/17/17 24.0 9.40 10.60
PGR 170217C00025000 C 02/17/17 25.0 8.40 9.10
PGR 170217C00026000 C 02/17/17 26.0 7.40 8.10
PGR 170217C00027000 C 02/17/17 27.0 6.40 7.10
PGR 170217C00028000 C 02/17/17 28.0 5.40 6.10
PGR 170217C00029000 C 02/17/17 29.0 4.00 5.60
PGR 170217C00030000 C 02/17/17 30.0 3.50 4.20
PGR 170217C00031000 C 02/17/17 31.0 2.60 3.20
PGR 170217C00032000 C 02/17/17 32.0 1.85 2.20
PGR 170217C00033000 C 02/17/17 33.0 1.25 1.40
PGR 170217C00034000 C 02/17/17 34.0 0.65 0.90
PGR 170217C00035000 C 02/17/17 35.0 0.30 0.55
PGR 170217C00036000 C 02/17/17 36.0 0.00 0.30
PGR 170217C00037000 C 02/17/17 37.0 0.00 0.30
PGR 170217C00038000 C 02/17/17 38.0 0.00 0.25
PGR 170217C00039000 C 02/17/17 39.0 0.00 0.25
PGR 170217C00040000 C 02/17/17 40.0 0.00 0.25
PGR 170217C00041000 C 02/17/17 41.0 0.00 0.25
PGR 170217P00021000 P 02/17/17 21.0 0.00 0.30
PGR 170217P00022000 P 02/17/17 22.0 0.00 0.30
PGR 170217P00023000 P 02/17/17 23.0 0.00 0.30
PGR 170217P00024000 P 02/17/17 24.0 0.00 0.30
PGR 170217P00025000 P 02/17/17 25.0 0.00 0.30
PGR 170217P00026000 P 02/17/17 26.0 0.00 0.35
PGR 170217P00027000 P 02/17/17 27.0 0.00 0.35
PGR 170217P00028000 P 02/17/17 28.0 0.00 0.40
PGR 170217P00029000 P 02/17/17 29.0 0.05 0.40
PGR 170217P00030000 P 02/17/17 30.0 0.25 0.50
PGR 170217P00031000 P 02/17/17 31.0 0.35 0.60
PGR 170217P00032000 P 02/17/17 32.0 0.60 0.85
PGR 170217P00033000 P 02/17/17 33.0 1.00 1.25
PGR 170217P00034000 P 02/17/17 34.0 1.60 1.90
PGR 170217P00035000 P 02/17/17 35.0 2.15 2.70
PGR 170217P00036000 P 02/17/17 36.0 3.00 3.90
PGR 170217P00037000 P 02/17/17 37.0 3.90 5.50
PGR 170217P00038000 P 02/17/17 38.0 4.80 7.40
PGR 170217P00039000 P 02/17/17 39.0 5.80 8.20
PGR 170217P00040000 P 02/17/17 40.0 6.80 8.50
PGR 170217P00041000 P 02/17/17 41.0 7.80 10.20
PGR 170519C00022000 C 05/19/17 22.0 11.30 12.20
PGR 170519C00023000 C 05/19/17 23.0 10.30 11.70
PGR 170519C00024000 C 05/19/17 24.0 9.30 12.00
PGR 170519C00025000 C 05/19/17 25.0 8.30 11.00
PGR 170519C00026000 C 05/19/17 26.0 7.30 10.00
PGR 170519C00027000 C 05/19/17 27.0 6.30 9.00
PGR 170519C00028000 C 05/19/17 28.0 5.40 6.80
PGR 170519C00029000 C 05/19/17 29.0 4.50 5.20
PGR 170519C00030000 C 05/19/17 30.0 3.60 4.40
PGR 170519C00031000 C 05/19/17 31.0 2.90 3.30
PGR 170519C00032000 C 05/19/17 32.0 2.20 2.55
PGR 170519C00033000 C 05/19/17 33.0 1.50 1.80
PGR 170519C00034000 C 05/19/17 34.0 1.00 1.30
PGR 170519C00035000 C 05/19/17 35.0 0.60 0.95
PGR 170519C00036000 C 05/19/17 36.0 0.35 0.75
PGR 170519C00037000 C 05/19/17 37.0 0.10 0.50
PGR 170519C00038000 C 05/19/17 38.0 0.05 0.45
PGR 170519C00039000 C 05/19/17 39.0 0.00 0.40
PGR 170519C00040000 C 05/19/17 40.0 0.00 0.35
PGR 170519P00022000 P 05/19/17 22.0 0.00 0.50
PGR 170519P00023000 P 05/19/17 23.0 0.00 0.50
PGR 170519P00024000 P 05/19/17 24.0 0.00 0.50
PGR 170519P00025000 P 05/19/17 25.0 0.05 0.50
PGR 170519P00026000 P 05/19/17 26.0 0.05 0.50
PGR 170519P00027000 P 05/19/17 27.0 0.10 0.55
PGR 170519P00028000 P 05/19/17 28.0 0.15 0.65
PGR 170519P00029000 P 05/19/17 29.0 0.40 0.75
PGR 170519P00030000 P 05/19/17 30.0 0.55 0.85
PGR 170519P00031000 P 05/19/17 31.0 0.75 1.05
PGR 170519P00032000 P 05/19/17 32.0 1.00 1.35
PGR 170519P00033000 P 05/19/17 33.0 1.45 1.80
PGR 170519P00034000 P 05/19/17 34.0 2.00 2.30
PGR 170519P00035000 P 05/19/17 35.0 2.60 3.10
PGR 170519P00036000 P 05/19/17 36.0 3.10 3.90
PGR 170519P00037000 P 05/19/17 37.0 3.90 5.00
PGR 170519P00038000 P 05/19/17 38.0 4.80 6.00
PGR 170519P00039000 P 05/19/17 39.0 5.90 7.30
PGR 170519P00040000 P 05/19/17 40.0 6.70 8.70

OPRA data is delayed 15 minutes.