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 (2015-03-13)Premium Content

Progressive Corporation (PGR)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150619C00018000 C 06/19/15 18.0 7.40 11.10
PGR 150619C00019000 C 06/19/15 19.0 6.40 10.10
PGR 150619C00020000 C 06/19/15 20.0 5.40 9.10
PGR 150619C00021000 C 06/19/15 21.0 4.40 8.20
PGR 150619C00022000 C 06/19/15 22.0 4.80 5.60
PGR 150619C00023000 C 06/19/15 23.0 3.80 4.60
PGR 150619C00024000 C 06/19/15 24.0 2.80 3.60
PGR 150619C00025000 C 06/19/15 25.0 1.95 2.40
PGR 150619C00026000 C 06/19/15 26.0 1.10 1.45
PGR 150619C00027000 C 06/19/15 27.0 0.50 0.60
PGR 150619C00028000 C 06/19/15 28.0 0.05 0.10
PGR 150619C00029000 C 06/19/15 29.0 0.00 0.10
PGR 150619C00030000 C 06/19/15 30.0 0.00 0.30
PGR 150619C00031000 C 06/19/15 31.0 0.00 0.25
PGR 150619C00032000 C 06/19/15 32.0 0.00 0.10
PGR 150619C00033000 C 06/19/15 33.0 0.00 0.30
PGR 150619C00034000 C 06/19/15 34.0 0.00 0.35
PGR 150619C00035000 C 06/19/15 35.0 0.00 0.50
PGR 150619C00036000 C 06/19/15 36.0 0.00 0.20
PGR 150619P00018000 P 06/19/15 18.0 0.00 0.20
PGR 150619P00019000 P 06/19/15 19.0 0.00 0.40
PGR 150619P00020000 P 06/19/15 20.0 0.00 0.50
PGR 150619P00021000 P 06/19/15 21.0 0.00 0.45
PGR 150619P00022000 P 06/19/15 22.0 0.00 0.40
PGR 150619P00023000 P 06/19/15 23.0 0.00 0.30
PGR 150619P00024000 P 06/19/15 24.0 0.00 0.15
PGR 150619P00025000 P 06/19/15 25.0 0.00 0.15
PGR 150619P00026000 P 06/19/15 26.0 0.05 0.15
PGR 150619P00027000 P 06/19/15 27.0 0.20 0.35
PGR 150619P00028000 P 06/19/15 28.0 0.70 0.90
PGR 150619P00029000 P 06/19/15 29.0 1.60 2.10
PGR 150619P00030000 P 06/19/15 30.0 1.40 4.50
PGR 150619P00031000 P 06/19/15 31.0 2.05 5.60
PGR 150619P00032000 P 06/19/15 32.0 2.95 6.60
PGR 150619P00033000 P 06/19/15 33.0 3.90 7.60
PGR 150619P00034000 P 06/19/15 34.0 4.90 8.60
PGR 150619P00035000 P 06/19/15 35.0 5.90 9.60
PGR 150619P00036000 P 06/19/15 36.0 6.90 10.60
PGR 150717C00018000 C 07/17/15 18.0 8.70 9.80
PGR 150717C00019000 C 07/17/15 19.0 7.50 8.60
PGR 150717C00020000 C 07/17/15 20.0 6.70 7.60
PGR 150717C00021000 C 07/17/15 21.0 5.90 6.60
PGR 150717C00022000 C 07/17/15 22.0 4.90 5.60
PGR 150717C00023000 C 07/17/15 23.0 4.00 4.60
PGR 150717C00024000 C 07/17/15 24.0 3.00 3.50
PGR 150717C00025000 C 07/17/15 25.0 2.10 2.50
PGR 150717C00026000 C 07/17/15 26.0 1.20 1.60
PGR 150717C00027000 C 07/17/15 27.0 0.65 0.85
PGR 150717C00028000 C 07/17/15 28.0 0.20 0.35
PGR 150717C00029000 C 07/17/15 29.0 0.05 0.15
PGR 150717C00030000 C 07/17/15 30.0 0.00 0.15
PGR 150717C00031000 C 07/17/15 31.0 0.00 0.15
PGR 150717C00032000 C 07/17/15 32.0 0.00 0.15
PGR 150717C00033000 C 07/17/15 33.0 0.00 0.15
PGR 150717C00034000 C 07/17/15 34.0 0.00 0.15
PGR 150717C00035000 C 07/17/15 35.0 0.00 0.15
PGR 150717C00036000 C 07/17/15 36.0 0.00 0.15
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 0.15
PGR 150717P00023000 P 07/17/15 23.0 0.00 0.15
PGR 150717P00024000 P 07/17/15 24.0 0.00 0.15
PGR 150717P00025000 P 07/17/15 25.0 0.05 0.20
PGR 150717P00026000 P 07/17/15 26.0 0.15 0.25
PGR 150717P00027000 P 07/17/15 27.0 0.40 0.50
PGR 150717P00028000 P 07/17/15 28.0 0.95 1.20
PGR 150717P00029000 P 07/17/15 29.0 1.70 2.05
PGR 150717P00030000 P 07/17/15 30.0 2.65 3.10
PGR 150717P00031000 P 07/17/15 31.0 3.50 4.10
PGR 150717P00032000 P 07/17/15 32.0 4.60 5.10
PGR 150717P00033000 P 07/17/15 33.0 5.50 6.10
PGR 150717P00034000 P 07/17/15 34.0 6.60 7.00
PGR 150717P00035000 P 07/17/15 35.0 7.60 8.10
PGR 150717P00036000 P 07/17/15 36.0 8.20 9.30
PGR 150821C00018000 C 08/21/15 18.0 7.60 10.80
PGR 150821C00019000 C 08/21/15 19.0 6.60 10.00
PGR 150821C00020000 C 08/21/15 20.0 5.60 8.90
PGR 150821C00021000 C 08/21/15 21.0 4.60 7.90
PGR 150821C00022000 C 08/21/15 22.0 3.60 6.90
PGR 150821C00023000 C 08/21/15 23.0 2.75 6.00
PGR 150821C00024000 C 08/21/15 24.0 2.95 3.50
PGR 150821C00025000 C 08/21/15 25.0 2.15 2.60
PGR 150821C00026000 C 08/21/15 26.0 1.55 1.70
PGR 150821C00027000 C 08/21/15 27.0 0.85 1.00
PGR 150821C00028000 C 08/21/15 28.0 0.40 0.50
PGR 150821C00029000 C 08/21/15 29.0 0.15 0.25
PGR 150821C00030000 C 08/21/15 30.0 0.00 0.15
PGR 150821C00031000 C 08/21/15 31.0 0.00 0.15
PGR 150821C00032000 C 08/21/15 32.0 0.00 0.15
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.15
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.15
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 0.15
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 0.05 0.20
PGR 150821P00025000 P 08/21/15 25.0 0.10 0.30
PGR 150821P00026000 P 08/21/15 26.0 0.25 0.35
PGR 150821P00027000 P 08/21/15 27.0 0.60 0.70
PGR 150821P00028000 P 08/21/15 28.0 1.10 1.30
PGR 150821P00029000 P 08/21/15 29.0 1.75 2.20
PGR 150821P00030000 P 08/21/15 30.0 2.55 3.20
PGR 150821P00031000 P 08/21/15 31.0 2.30 5.50
PGR 150821P00032000 P 08/21/15 32.0 3.00 6.60
PGR 150821P00033000 P 08/21/15 33.0 3.90 7.60
PGR 150821P00034000 P 08/21/15 34.0 6.20 7.30
PGR 151120C00019000 C 11/20/15 19.0 6.60 9.90
PGR 151120C00020000 C 11/20/15 20.0 5.80 9.10
PGR 151120C00021000 C 11/20/15 21.0 4.70 8.00
PGR 151120C00022000 C 11/20/15 22.0 5.00 5.70
PGR 151120C00023000 C 11/20/15 23.0 4.10 5.80
PGR 151120C00024000 C 11/20/15 24.0 3.20 3.80
PGR 151120C00025000 C 11/20/15 25.0 2.45 3.00
PGR 151120C00026000 C 11/20/15 26.0 1.85 2.10
PGR 151120C00027000 C 11/20/15 27.0 1.25 1.45
PGR 151120C00028000 C 11/20/15 28.0 0.70 1.00
PGR 151120C00029000 C 11/20/15 29.0 0.40 0.65
PGR 151120C00030000 C 11/20/15 30.0 0.20 0.45
PGR 151120C00031000 C 11/20/15 31.0 0.05 0.35
PGR 151120C00032000 C 11/20/15 32.0 0.05 0.30
PGR 151120C00033000 C 11/20/15 33.0 0.00 0.25
PGR 151120C00034000 C 11/20/15 34.0 0.00 0.25
PGR 151120C00035000 C 11/20/15 35.0 0.00 0.20
PGR 151120C00036000 C 11/20/15 36.0 0.00 0.20
PGR 151120C00037000 C 11/20/15 37.0 0.00 0.60
PGR 151120P00019000 P 11/20/15 19.0 0.00 0.20
PGR 151120P00020000 P 11/20/15 20.0 0.00 0.20
PGR 151120P00021000 P 11/20/15 21.0 0.05 0.25
PGR 151120P00022000 P 11/20/15 22.0 0.05 0.30
PGR 151120P00023000 P 11/20/15 23.0 0.10 0.25
PGR 151120P00024000 P 11/20/15 24.0 0.10 0.40
PGR 151120P00025000 P 11/20/15 25.0 0.35 0.55
PGR 151120P00026000 P 11/20/15 26.0 0.55 0.80
PGR 151120P00027000 P 11/20/15 27.0 0.90 1.15
PGR 151120P00028000 P 11/20/15 28.0 1.45 1.70
PGR 151120P00029000 P 11/20/15 29.0 2.05 2.30
PGR 151120P00030000 P 11/20/15 30.0 2.75 3.30
PGR 151120P00031000 P 11/20/15 31.0 3.60 4.30
PGR 151120P00032000 P 11/20/15 32.0 3.50 6.50
PGR 151120P00033000 P 11/20/15 33.0 4.20 7.50
PGR 151120P00034000 P 11/20/15 34.0 5.20 8.50
PGR 151120P00035000 P 11/20/15 35.0 5.90 9.60
PGR 151120P00036000 P 11/20/15 36.0 6.90 10.60
PGR 151120P00037000 P 11/20/15 37.0 7.90 11.60

OPRA data is delayed 15 minutes.