Progressive Corporation (PGR)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| PGR 130622C00017000 |
C |
06/22/13 |
17.0 |
8.30 |
9.00 |
| PGR 130622C00018000 |
C |
06/22/13 |
18.0 |
7.30 |
8.00 |
| PGR 130622C00019000 |
C |
06/22/13 |
19.0 |
6.30 |
7.00 |
| PGR 130622C00020000 |
C |
06/22/13 |
20.0 |
5.30 |
6.00 |
| PGR 130622C00021000 |
C |
06/22/13 |
21.0 |
4.30 |
4.90 |
| PGR 130622C00022000 |
C |
06/22/13 |
22.0 |
3.30 |
4.00 |
| PGR 130622C00023000 |
C |
06/22/13 |
23.0 |
2.50 |
2.95 |
| PGR 130622C00024000 |
C |
06/22/13 |
24.0 |
1.75 |
1.95 |
| PGR 130622C00025000 |
C |
06/22/13 |
25.0 |
0.90 |
1.05 |
| PGR 130622C00026000 |
C |
06/22/13 |
26.0 |
0.30 |
0.40 |
| PGR 130622C00027000 |
C |
06/22/13 |
27.0 |
0.00 |
0.10 |
| PGR 130622C00028000 |
C |
06/22/13 |
28.0 |
0.00 |
0.15 |
| PGR 130622C00029000 |
C |
06/22/13 |
29.0 |
0.00 |
0.10 |
| PGR 130622C00030000 |
C |
06/22/13 |
30.0 |
0.00 |
0.15 |
| PGR 130622C00031000 |
C |
06/22/13 |
31.0 |
0.00 |
0.15 |
| PGR 130622C00032000 |
C |
06/22/13 |
32.0 |
0.00 |
0.15 |
| PGR 130622C00033000 |
C |
06/22/13 |
33.0 |
0.00 |
0.15 |
| PGR 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.20 |
| PGR 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.20 |
| PGR 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.20 |
| PGR 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.20 |
| PGR 130622P00021000 |
P |
06/22/13 |
21.0 |
0.00 |
0.20 |
| PGR 130622P00022000 |
P |
06/22/13 |
22.0 |
0.00 |
0.15 |
| PGR 130622P00023000 |
P |
06/22/13 |
23.0 |
0.00 |
0.10 |
| PGR 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.15 |
| PGR 130622P00025000 |
P |
06/22/13 |
25.0 |
0.15 |
0.25 |
| PGR 130622P00026000 |
P |
06/22/13 |
26.0 |
0.50 |
0.60 |
| PGR 130622P00027000 |
P |
06/22/13 |
27.0 |
1.20 |
1.50 |
| PGR 130622P00028000 |
P |
06/22/13 |
28.0 |
2.05 |
2.55 |
| PGR 130622P00029000 |
P |
06/22/13 |
29.0 |
2.95 |
3.40 |
| PGR 130622P00030000 |
P |
06/22/13 |
30.0 |
4.00 |
4.60 |
| PGR 130622P00031000 |
P |
06/22/13 |
31.0 |
5.00 |
5.70 |
| PGR 130622P00032000 |
P |
06/22/13 |
32.0 |
6.00 |
6.70 |
| PGR 130622P00033000 |
P |
06/22/13 |
33.0 |
7.00 |
7.70 |
| PGR 130720C00018000 |
C |
07/20/13 |
18.0 |
7.60 |
7.90 |
| PGR 130720C00019000 |
C |
07/20/13 |
19.0 |
6.60 |
6.90 |
| PGR 130720C00020000 |
C |
07/20/13 |
20.0 |
5.60 |
5.90 |
| PGR 130720C00021000 |
C |
07/20/13 |
21.0 |
4.60 |
4.90 |
| PGR 130720C00022000 |
C |
07/20/13 |
22.0 |
3.70 |
4.00 |
| PGR 130720C00023000 |
C |
07/20/13 |
23.0 |
2.80 |
3.00 |
| PGR 130720C00024000 |
C |
07/20/13 |
24.0 |
1.90 |
2.05 |
| PGR 130720C00025000 |
C |
07/20/13 |
25.0 |
1.15 |
1.25 |
| PGR 130720C00026000 |
C |
07/20/13 |
26.0 |
0.55 |
0.65 |
| PGR 130720C00027000 |
C |
07/20/13 |
27.0 |
0.15 |
0.25 |
| PGR 130720C00028000 |
C |
07/20/13 |
28.0 |
0.00 |
0.15 |
| PGR 130720C00029000 |
C |
07/20/13 |
29.0 |
0.00 |
0.10 |
| PGR 130720C00030000 |
C |
07/20/13 |
30.0 |
0.00 |
0.10 |
| PGR 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.10 |
| PGR 130720C00032000 |
C |
07/20/13 |
32.0 |
0.00 |
0.10 |
| PGR 130720C00033000 |
C |
07/20/13 |
33.0 |
0.00 |
0.10 |
| PGR 130720C00034000 |
C |
07/20/13 |
34.0 |
0.00 |
0.10 |
| PGR 130720P00018000 |
P |
07/20/13 |
18.0 |
0.00 |
0.10 |
| PGR 130720P00019000 |
P |
07/20/13 |
19.0 |
0.00 |
0.10 |
| PGR 130720P00020000 |
P |
07/20/13 |
20.0 |
0.00 |
0.10 |
| PGR 130720P00021000 |
P |
07/20/13 |
21.0 |
0.00 |
0.10 |
| PGR 130720P00022000 |
P |
07/20/13 |
22.0 |
0.00 |
0.15 |
| PGR 130720P00023000 |
P |
07/20/13 |
23.0 |
0.05 |
0.20 |
| PGR 130720P00024000 |
P |
07/20/13 |
24.0 |
0.15 |
0.25 |
| PGR 130720P00025000 |
P |
07/20/13 |
25.0 |
0.35 |
0.45 |
| PGR 130720P00026000 |
P |
07/20/13 |
26.0 |
0.75 |
0.80 |
| PGR 130720P00027000 |
P |
07/20/13 |
27.0 |
1.35 |
1.50 |
| PGR 130720P00028000 |
P |
07/20/13 |
28.0 |
2.15 |
2.35 |
| PGR 130720P00029000 |
P |
07/20/13 |
29.0 |
3.10 |
3.40 |
| PGR 130720P00030000 |
P |
07/20/13 |
30.0 |
4.10 |
4.40 |
| PGR 130720P00031000 |
P |
07/20/13 |
31.0 |
4.90 |
5.40 |
| PGR 130720P00032000 |
P |
07/20/13 |
32.0 |
5.80 |
6.40 |
| PGR 130720P00033000 |
P |
07/20/13 |
33.0 |
6.80 |
7.50 |
| PGR 130720P00034000 |
P |
07/20/13 |
34.0 |
7.80 |
8.50 |
| PGR 130817C00013000 |
C |
08/17/13 |
13.0 |
12.20 |
13.20 |
| PGR 130817C00014000 |
C |
08/17/13 |
14.0 |
11.20 |
12.20 |
| PGR 130817C00015000 |
C |
08/17/13 |
15.0 |
10.20 |
11.20 |
| PGR 130817C00016000 |
C |
08/17/13 |
16.0 |
9.40 |
10.00 |
| PGR 130817C00017000 |
C |
08/17/13 |
17.0 |
8.40 |
9.00 |
| PGR 130817C00018000 |
C |
08/17/13 |
18.0 |
7.40 |
8.00 |
| PGR 130817C00019000 |
C |
08/17/13 |
19.0 |
6.30 |
7.00 |
| PGR 130817C00020000 |
C |
08/17/13 |
20.0 |
5.30 |
6.00 |
| PGR 130817C00021000 |
C |
08/17/13 |
21.0 |
4.70 |
5.00 |
| PGR 130817C00022000 |
C |
08/17/13 |
22.0 |
3.80 |
4.00 |
| PGR 130817C00023000 |
C |
08/17/13 |
23.0 |
2.75 |
3.10 |
| PGR 130817C00024000 |
C |
08/17/13 |
24.0 |
2.05 |
2.20 |
| PGR 130817C00025000 |
C |
08/17/13 |
25.0 |
1.25 |
1.40 |
| PGR 130817C00026000 |
C |
08/17/13 |
26.0 |
0.70 |
0.80 |
| PGR 130817C00027000 |
C |
08/17/13 |
27.0 |
0.25 |
0.40 |
| PGR 130817C00028000 |
C |
08/17/13 |
28.0 |
0.05 |
0.15 |
| PGR 130817C00029000 |
C |
08/17/13 |
29.0 |
0.00 |
0.15 |
| PGR 130817C00030000 |
C |
08/17/13 |
30.0 |
0.00 |
0.10 |
| PGR 130817P00013000 |
P |
08/17/13 |
13.0 |
0.00 |
0.25 |
| PGR 130817P00014000 |
P |
08/17/13 |
14.0 |
0.00 |
0.25 |
| PGR 130817P00015000 |
P |
08/17/13 |
15.0 |
0.00 |
0.25 |
| PGR 130817P00016000 |
P |
08/17/13 |
16.0 |
0.00 |
0.25 |
| PGR 130817P00017000 |
P |
08/17/13 |
17.0 |
0.00 |
0.20 |
| PGR 130817P00018000 |
P |
08/17/13 |
18.0 |
0.00 |
0.25 |
| PGR 130817P00019000 |
P |
08/17/13 |
19.0 |
0.00 |
0.25 |
| PGR 130817P00020000 |
P |
08/17/13 |
20.0 |
0.00 |
0.25 |
| PGR 130817P00021000 |
P |
08/17/13 |
21.0 |
0.00 |
0.25 |
| PGR 130817P00022000 |
P |
08/17/13 |
22.0 |
0.05 |
0.25 |
| PGR 130817P00023000 |
P |
08/17/13 |
23.0 |
0.15 |
0.30 |
| PGR 130817P00024000 |
P |
08/17/13 |
24.0 |
0.25 |
0.40 |
| PGR 130817P00025000 |
P |
08/17/13 |
25.0 |
0.50 |
0.60 |
| PGR 130817P00026000 |
P |
08/17/13 |
26.0 |
0.85 |
1.00 |
| PGR 130817P00027000 |
P |
08/17/13 |
27.0 |
1.45 |
1.60 |
| PGR 130817P00028000 |
P |
08/17/13 |
28.0 |
2.20 |
2.60 |
| PGR 130817P00029000 |
P |
08/17/13 |
29.0 |
2.70 |
3.50 |
| PGR 130817P00030000 |
P |
08/17/13 |
30.0 |
4.10 |
4.40 |
| PGR 131116C00013000 |
C |
11/16/13 |
13.0 |
12.30 |
13.20 |
| PGR 131116C00014000 |
C |
11/16/13 |
14.0 |
11.30 |
12.20 |
| PGR 131116C00015000 |
C |
11/16/13 |
15.0 |
10.30 |
11.20 |
| PGR 131116C00016000 |
C |
11/16/13 |
16.0 |
9.50 |
10.10 |
| PGR 131116C00017000 |
C |
11/16/13 |
17.0 |
8.50 |
9.10 |
| PGR 131116C00018000 |
C |
11/16/13 |
18.0 |
7.50 |
8.10 |
| PGR 131116C00019000 |
C |
11/16/13 |
19.0 |
6.50 |
7.10 |
| PGR 131116C00020000 |
C |
11/16/13 |
20.0 |
5.80 |
6.10 |
| PGR 131116C00021000 |
C |
11/16/13 |
21.0 |
4.70 |
5.50 |
| PGR 131116C00022000 |
C |
11/16/13 |
22.0 |
4.00 |
4.20 |
| PGR 131116C00023000 |
C |
11/16/13 |
23.0 |
3.00 |
3.40 |
| PGR 131116C00024000 |
C |
11/16/13 |
24.0 |
2.35 |
2.55 |
| PGR 131116C00025000 |
C |
11/16/13 |
25.0 |
1.70 |
1.85 |
| PGR 131116C00026000 |
C |
11/16/13 |
26.0 |
1.10 |
1.25 |
| PGR 131116C00027000 |
C |
11/16/13 |
27.0 |
0.65 |
0.80 |
| PGR 131116C00028000 |
C |
11/16/13 |
28.0 |
0.30 |
0.45 |
| PGR 131116C00029000 |
C |
11/16/13 |
29.0 |
0.10 |
0.30 |
| PGR 131116C00030000 |
C |
11/16/13 |
30.0 |
0.05 |
0.20 |
| PGR 131116C00031000 |
C |
11/16/13 |
31.0 |
0.00 |
0.15 |
| PGR 131116C00032000 |
C |
11/16/13 |
32.0 |
0.00 |
0.20 |
| PGR 131116C00033000 |
C |
11/16/13 |
33.0 |
0.00 |
0.20 |
| PGR 131116P00013000 |
P |
11/16/13 |
13.0 |
0.00 |
0.25 |
| PGR 131116P00014000 |
P |
11/16/13 |
14.0 |
0.00 |
0.25 |
| PGR 131116P00015000 |
P |
11/16/13 |
15.0 |
0.00 |
0.25 |
| PGR 131116P00016000 |
P |
11/16/13 |
16.0 |
0.00 |
0.25 |
| PGR 131116P00017000 |
P |
11/16/13 |
17.0 |
0.00 |
0.25 |
| PGR 131116P00018000 |
P |
11/16/13 |
18.0 |
0.00 |
0.25 |
| PGR 131116P00019000 |
P |
11/16/13 |
19.0 |
0.05 |
0.25 |
| PGR 131116P00020000 |
P |
11/16/13 |
20.0 |
0.05 |
0.25 |
| PGR 131116P00021000 |
P |
11/16/13 |
21.0 |
0.10 |
0.35 |
| PGR 131116P00022000 |
P |
11/16/13 |
22.0 |
0.20 |
0.40 |
| PGR 131116P00023000 |
P |
11/16/13 |
23.0 |
0.35 |
0.55 |
| PGR 131116P00024000 |
P |
11/16/13 |
24.0 |
0.55 |
0.70 |
| PGR 131116P00025000 |
P |
11/16/13 |
25.0 |
0.90 |
1.00 |
| PGR 131116P00026000 |
P |
11/16/13 |
26.0 |
1.30 |
1.45 |
| PGR 131116P00027000 |
P |
11/16/13 |
27.0 |
1.85 |
2.00 |
| PGR 131116P00028000 |
P |
11/16/13 |
28.0 |
2.50 |
2.85 |
| PGR 131116P00029000 |
P |
11/16/13 |
29.0 |
3.30 |
3.70 |
| PGR 131116P00030000 |
P |
11/16/13 |
30.0 |
4.10 |
4.70 |
| PGR 131116P00031000 |
P |
11/16/13 |
31.0 |
5.00 |
5.70 |
| PGR 131116P00032000 |
P |
11/16/13 |
32.0 |
6.00 |
6.60 |
| PGR 131116P00033000 |
P |
11/16/13 |
33.0 |
7.00 |
7.70 |
|
