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 (2017-03-10)Premium Content

Progressive Corporation (PGR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 170421C00030000 C 04/21/17 30.0 9.10 9.90
PGR 170421C00031000 C 04/21/17 31.0 6.40 10.80
PGR 170421C00032000 C 04/21/17 32.0 6.20 9.70
PGR 170421C00033000 C 04/21/17 33.0 5.80 7.00
PGR 170421C00034000 C 04/21/17 34.0 4.80 6.00
PGR 170421C00035000 C 04/21/17 35.0 3.70 5.00
PGR 170421C00036000 C 04/21/17 36.0 2.95 4.00
PGR 170421C00037000 C 04/21/17 37.0 0.30 4.80
PGR 170421C00038000 C 04/21/17 38.0 1.45 2.10
PGR 170421C00039000 C 04/21/17 39.0 0.80 1.00
PGR 170421C00040000 C 04/21/17 40.0 0.35 0.40
PGR 170421C00041000 C 04/21/17 41.0 0.05 0.20
PGR 170421C00042000 C 04/21/17 42.0 0.00 0.15
PGR 170421C00043000 C 04/21/17 43.0 0.00 0.05
PGR 170421C00044000 C 04/21/17 44.0 0.00 0.10
PGR 170421C00045000 C 04/21/17 45.0 0.00 0.10
PGR 170421C00046000 C 04/21/17 46.0 0.00 0.10
PGR 170421C00047000 C 04/21/17 47.0 0.00 0.30
PGR 170421P00030000 P 04/21/17 30.0 0.00 0.10
PGR 170421P00031000 P 04/21/17 31.0 0.00 0.10
PGR 170421P00032000 P 04/21/17 32.0 0.00 0.10
PGR 170421P00033000 P 04/21/17 33.0 0.00 0.10
PGR 170421P00034000 P 04/21/17 34.0 0.00 0.10
PGR 170421P00035000 P 04/21/17 35.0 0.00 0.10
PGR 170421P00036000 P 04/21/17 36.0 0.00 0.15
PGR 170421P00037000 P 04/21/17 37.0 0.00 0.15
PGR 170421P00038000 P 04/21/17 38.0 0.15 0.25
PGR 170421P00039000 P 04/21/17 39.0 0.40 0.45
PGR 170421P00040000 P 04/21/17 40.0 0.85 1.05
PGR 170421P00041000 P 04/21/17 41.0 0.65 4.50
PGR 170421P00042000 P 04/21/17 42.0 2.00 2.95
PGR 170421P00043000 P 04/21/17 43.0 2.95 3.90
PGR 170421P00044000 P 04/21/17 44.0 2.30 6.80
PGR 170421P00045000 P 04/21/17 45.0 3.50 7.60
PGR 170421P00046000 P 04/21/17 46.0 4.30 8.80
PGR 170421P00047000 P 04/21/17 47.0 7.00 8.00
PGR 170519C00022000 C 05/19/17 22.0 17.10 18.10
PGR 170519C00023000 C 05/19/17 23.0 14.20 18.70
PGR 170519C00024000 C 05/19/17 24.0 13.10 17.60
PGR 170519C00025000 C 05/19/17 25.0 12.20 16.60
PGR 170519C00026000 C 05/19/17 26.0 11.30 15.60
PGR 170519C00027000 C 05/19/17 27.0 10.30 14.80
PGR 170519C00028000 C 05/19/17 28.0 9.50 13.80
PGR 170519C00029000 C 05/19/17 29.0 8.20 12.80
PGR 170519C00030000 C 05/19/17 30.0 7.50 11.80
PGR 170519C00031000 C 05/19/17 31.0 6.50 10.80
PGR 170519C00032000 C 05/19/17 32.0 5.40 9.70
PGR 170519C00033000 C 05/19/17 33.0 4.30 8.70
PGR 170519C00034000 C 05/19/17 34.0 3.30 7.70
PGR 170519C00035000 C 05/19/17 35.0 4.30 5.10
PGR 170519C00036000 C 05/19/17 36.0 3.40 4.20
PGR 170519C00037000 C 05/19/17 37.0 2.60 3.00
PGR 170519C00038000 C 05/19/17 38.0 1.75 2.30
PGR 170519C00039000 C 05/19/17 39.0 1.05 1.30
PGR 170519C00040000 C 05/19/17 40.0 0.60 0.65
PGR 170519C00041000 C 05/19/17 41.0 0.25 0.35
PGR 170519C00042000 C 05/19/17 42.0 0.05 0.25
PGR 170519C00043000 C 05/19/17 43.0 0.00 0.15
PGR 170519C00044000 C 05/19/17 44.0 0.00 0.10
PGR 170519C00045000 C 05/19/17 45.0 0.00 0.10
PGR 170519C00046000 C 05/19/17 46.0 0.00 0.10
PGR 170519P00022000 P 05/19/17 22.0 0.00 0.10
PGR 170519P00023000 P 05/19/17 23.0 0.00 0.10
PGR 170519P00024000 P 05/19/17 24.0 0.00 0.10
PGR 170519P00025000 P 05/19/17 25.0 0.00 0.30
PGR 170519P00026000 P 05/19/17 26.0 0.00 0.15
PGR 170519P00027000 P 05/19/17 27.0 0.00 0.15
PGR 170519P00028000 P 05/19/17 28.0 0.00 0.15
PGR 170519P00029000 P 05/19/17 29.0 0.00 0.15
PGR 170519P00030000 P 05/19/17 30.0 0.00 0.15
PGR 170519P00031000 P 05/19/17 31.0 0.00 0.15
PGR 170519P00032000 P 05/19/17 32.0 0.00 0.15
PGR 170519P00033000 P 05/19/17 33.0 0.00 0.15
PGR 170519P00034000 P 05/19/17 34.0 0.00 0.20
PGR 170519P00035000 P 05/19/17 35.0 0.05 0.20
PGR 170519P00036000 P 05/19/17 36.0 0.10 0.25
PGR 170519P00037000 P 05/19/17 37.0 0.20 0.30
PGR 170519P00038000 P 05/19/17 38.0 0.35 0.50
PGR 170519P00039000 P 05/19/17 39.0 0.75 0.80
PGR 170519P00040000 P 05/19/17 40.0 1.15 1.35
PGR 170519P00041000 P 05/19/17 41.0 1.80 2.05
PGR 170519P00042000 P 05/19/17 42.0 0.85 5.00
PGR 170519P00043000 P 05/19/17 43.0 1.30 5.30
PGR 170519P00044000 P 05/19/17 44.0 2.10 6.50
PGR 170519P00045000 P 05/19/17 45.0 3.40 7.70
PGR 170519P00046000 P 05/19/17 46.0 6.00 7.10
PGR 170818C00023000 C 08/18/17 23.0 15.90 17.50
PGR 170818C00024000 C 08/18/17 24.0 13.80 18.00
PGR 170818C00025000 C 08/18/17 25.0 12.80 17.00
PGR 170818C00026000 C 08/18/17 26.0 11.80 16.00
PGR 170818C00027000 C 08/18/17 27.0 12.20 13.30
PGR 170818C00028000 C 08/18/17 28.0 10.00 14.20
PGR 170818C00029000 C 08/18/17 29.0 9.00 13.20
PGR 170818C00030000 C 08/18/17 30.0 8.00 12.10
PGR 170818C00031000 C 08/18/17 31.0 7.00 11.20
PGR 170818C00032000 C 08/18/17 32.0 6.10 10.40
PGR 170818C00033000 C 08/18/17 33.0 4.60 9.10
PGR 170818C00034000 C 08/18/17 34.0 3.80 8.20
PGR 170818C00035000 C 08/18/17 35.0 4.90 5.20
PGR 170818C00036000 C 08/18/17 36.0 4.00 4.40
PGR 170818C00037000 C 08/18/17 37.0 3.20 3.60
PGR 170818C00038000 C 08/18/17 38.0 2.40 2.80
PGR 170818C00039000 C 08/18/17 39.0 1.80 2.10
PGR 170818C00040000 C 08/18/17 40.0 1.25 1.55
PGR 170818C00041000 C 08/18/17 41.0 0.90 1.10
PGR 170818C00042000 C 08/18/17 42.0 0.55 0.80
PGR 170818C00043000 C 08/18/17 43.0 0.30 0.65
PGR 170818C00044000 C 08/18/17 44.0 0.15 0.40
PGR 170818C00045000 C 08/18/17 45.0 0.05 0.25
PGR 170818C00046000 C 08/18/17 46.0 0.00 0.20
PGR 170818P00023000 P 08/18/17 23.0 0.00 0.30
PGR 170818P00024000 P 08/18/17 24.0 0.00 0.30
PGR 170818P00025000 P 08/18/17 25.0 0.00 0.30
PGR 170818P00026000 P 08/18/17 26.0 0.10 0.25
PGR 170818P00027000 P 08/18/17 27.0 0.05 0.30
PGR 170818P00028000 P 08/18/17 28.0 0.05 0.35
PGR 170818P00029000 P 08/18/17 29.0 0.10 0.30
PGR 170818P00030000 P 08/18/17 30.0 0.10 0.35
PGR 170818P00031000 P 08/18/17 31.0 0.15 0.35
PGR 170818P00032000 P 08/18/17 32.0 0.25 0.45
PGR 170818P00033000 P 08/18/17 33.0 0.25 0.45
PGR 170818P00034000 P 08/18/17 34.0 0.30 0.55
PGR 170818P00035000 P 08/18/17 35.0 0.45 0.65
PGR 170818P00036000 P 08/18/17 36.0 0.55 0.75
PGR 170818P00037000 P 08/18/17 37.0 0.70 0.95
PGR 170818P00038000 P 08/18/17 38.0 1.05 1.20
PGR 170818P00039000 P 08/18/17 39.0 1.35 1.55
PGR 170818P00040000 P 08/18/17 40.0 1.60 2.00
PGR 170818P00041000 P 08/18/17 41.0 2.20 2.60
PGR 170818P00042000 P 08/18/17 42.0 2.95 3.30
PGR 170818P00043000 P 08/18/17 43.0 1.50 4.50
PGR 170818P00044000 P 08/18/17 44.0 2.30 6.70
PGR 170818P00045000 P 08/18/17 45.0 5.10 6.00
PGR 170818P00046000 P 08/18/17 46.0 5.90 7.20
PGR 171117C00023000 C 11/17/17 23.0 16.10 17.80
PGR 171117C00024000 C 11/17/17 24.0 13.60 18.00
PGR 171117C00025000 C 11/17/17 25.0 12.60 17.00
PGR 171117C00026000 C 11/17/17 26.0 11.60 16.00
PGR 171117C00027000 C 11/17/17 27.0 10.70 15.10
PGR 171117C00028000 C 11/17/17 28.0 9.70 14.10
PGR 171117C00029000 C 11/17/17 29.0 8.80 13.20
PGR 171117C00030000 C 11/17/17 30.0 7.90 12.30
PGR 171117C00031000 C 11/17/17 31.0 7.10 11.50
PGR 171117C00032000 C 11/17/17 32.0 7.70 9.00
PGR 171117C00033000 C 11/17/17 33.0 5.00 9.40
PGR 171117C00034000 C 11/17/17 34.0 5.70 7.20
PGR 171117C00035000 C 11/17/17 35.0 3.30 7.70
PGR 171117C00036000 C 11/17/17 36.0 4.50 5.40
PGR 171117C00037000 C 11/17/17 37.0 3.20 4.50
PGR 171117C00038000 C 11/17/17 38.0 3.00 3.40
PGR 171117C00039000 C 11/17/17 39.0 2.45 2.70
PGR 171117C00040000 C 11/17/17 40.0 2.00 2.10
PGR 171117C00041000 C 11/17/17 41.0 1.45 1.65
PGR 171117C00042000 C 11/17/17 42.0 1.00 1.25
PGR 171117C00043000 C 11/17/17 43.0 0.70 0.95
PGR 171117C00044000 C 11/17/17 44.0 0.45 0.90
PGR 171117C00045000 C 11/17/17 45.0 0.20 0.65
PGR 171117C00046000 C 11/17/17 46.0 0.10 0.45
PGR 171117C00047000 C 11/17/17 47.0 0.05 0.35
PGR 171117C00048000 C 11/17/17 48.0 0.00 0.25
PGR 171117P00023000 P 11/17/17 23.0 0.10 0.45
PGR 171117P00024000 P 11/17/17 24.0 0.10 0.45
PGR 171117P00025000 P 11/17/17 25.0 0.10 0.45
PGR 171117P00026000 P 11/17/17 26.0 0.15 0.40
PGR 171117P00027000 P 11/17/17 27.0 0.15 0.45
PGR 171117P00028000 P 11/17/17 28.0 0.15 0.50
PGR 171117P00029000 P 11/17/17 29.0 0.40 0.50
PGR 171117P00030000 P 11/17/17 30.0 0.45 0.55
PGR 171117P00031000 P 11/17/17 31.0 0.30 0.60
PGR 171117P00032000 P 11/17/17 32.0 0.55 0.70
PGR 171117P00033000 P 11/17/17 33.0 0.45 0.75
PGR 171117P00034000 P 11/17/17 34.0 0.55 0.80
PGR 171117P00035000 P 11/17/17 35.0 0.85 0.95
PGR 171117P00036000 P 11/17/17 36.0 0.80 1.10
PGR 171117P00037000 P 11/17/17 37.0 1.25 1.35
PGR 171117P00038000 P 11/17/17 38.0 1.50 1.65
PGR 171117P00039000 P 11/17/17 39.0 1.85 2.00
PGR 171117P00040000 P 11/17/17 40.0 2.05 2.45
PGR 171117P00041000 P 11/17/17 41.0 2.60 3.10
PGR 171117P00042000 P 11/17/17 42.0 2.95 3.70
PGR 171117P00043000 P 11/17/17 43.0 2.00 6.50
PGR 171117P00044000 P 11/17/17 44.0 3.10 6.80
PGR 171117P00045000 P 11/17/17 45.0 4.10 8.10
PGR 171117P00046000 P 11/17/17 46.0 4.30 8.70
PGR 171117P00047000 P 11/17/17 47.0 5.30 9.70
PGR 171117P00048000 P 11/17/17 48.0 8.10 9.00

OPRA data is delayed 15 minutes.