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 (2015-12-11)Premium Content

Progressive Corporation (PGR)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 160219C00019000 C 02/19/16 19.0 10.00 12.90
PGR 160219C00020000 C 02/19/16 20.0 10.10 11.20
PGR 160219C00021000 C 02/19/16 21.0 9.10 10.00
PGR 160219C00022000 C 02/19/16 22.0 7.00 9.20
PGR 160219C00023000 C 02/19/16 23.0 6.00 8.00
PGR 160219C00024000 C 02/19/16 24.0 5.20 7.00
PGR 160219C00025000 C 02/19/16 25.0 5.30 6.30
PGR 160219C00026000 C 02/19/16 26.0 4.40 5.00
PGR 160219C00027000 C 02/19/16 27.0 3.60 4.00
PGR 160219C00028000 C 02/19/16 28.0 2.50 3.00
PGR 160219C00029000 C 02/19/16 29.0 1.60 1.95
PGR 160219C00030000 C 02/19/16 30.0 0.90 1.10
PGR 160219C00031000 C 02/19/16 31.0 0.35 0.45
PGR 160219C00032000 C 02/19/16 32.0 0.05 0.15
PGR 160219C00033000 C 02/19/16 33.0 0.00 0.15
PGR 160219C00034000 C 02/19/16 34.0 0.00 0.15
PGR 160219C00035000 C 02/19/16 35.0 0.00 0.15
PGR 160219C00036000 C 02/19/16 36.0 0.00 0.15
PGR 160219C00037000 C 02/19/16 37.0 0.00 0.15
PGR 160219C00038000 C 02/19/16 38.0 0.00 0.15
PGR 160219C00039000 C 02/19/16 39.0 0.00 0.15
PGR 160219C00040000 C 02/19/16 40.0 0.00 0.15
PGR 160219P00019000 P 02/19/16 19.0 0.00 0.10
PGR 160219P00020000 P 02/19/16 20.0 0.00 0.15
PGR 160219P00021000 P 02/19/16 21.0 0.00 0.15
PGR 160219P00022000 P 02/19/16 22.0 0.00 0.15
PGR 160219P00023000 P 02/19/16 23.0 0.00 0.15
PGR 160219P00024000 P 02/19/16 24.0 0.00 0.15
PGR 160219P00025000 P 02/19/16 25.0 0.00 0.15
PGR 160219P00026000 P 02/19/16 26.0 0.00 0.15
PGR 160219P00027000 P 02/19/16 27.0 0.00 0.15
PGR 160219P00028000 P 02/19/16 28.0 0.00 0.20
PGR 160219P00029000 P 02/19/16 29.0 0.10 0.20
PGR 160219P00030000 P 02/19/16 30.0 0.25 0.40
PGR 160219P00031000 P 02/19/16 31.0 0.65 0.85
PGR 160219P00032000 P 02/19/16 32.0 0.80 1.70
PGR 160219P00033000 P 02/19/16 33.0 2.00 2.65
PGR 160219P00034000 P 02/19/16 34.0 2.40 4.90
PGR 160219P00035000 P 02/19/16 35.0 2.40 6.00
PGR 160219P00036000 P 02/19/16 36.0 3.30 7.00
PGR 160219P00037000 P 02/19/16 37.0 4.80 7.70
PGR 160219P00038000 P 02/19/16 38.0 5.50 8.50
PGR 160219P00039000 P 02/19/16 39.0 7.90 9.40
PGR 160219P00040000 P 02/19/16 40.0 8.90 10.20
PGR 160318C00021000 C 03/18/16 21.0 9.30 10.30
PGR 160318C00022000 C 03/18/16 22.0 8.30 9.30
PGR 160318C00023000 C 03/18/16 23.0 7.30 8.20
PGR 160318C00024000 C 03/18/16 24.0 6.30 7.30
PGR 160318C00025000 C 03/18/16 25.0 5.30 6.30
PGR 160318C00026000 C 03/18/16 26.0 4.40 5.20
PGR 160318C00027000 C 03/18/16 27.0 3.50 4.30
PGR 160318C00028000 C 03/18/16 28.0 2.85 3.00
PGR 160318C00029000 C 03/18/16 29.0 1.90 2.20
PGR 160318C00030000 C 03/18/16 30.0 1.25 1.45
PGR 160318C00031000 C 03/18/16 31.0 0.70 0.85
PGR 160318C00032000 C 03/18/16 32.0 0.30 0.45
PGR 160318C00033000 C 03/18/16 33.0 0.10 0.25
PGR 160318C00034000 C 03/18/16 34.0 0.00 0.20
PGR 160318C00035000 C 03/18/16 35.0 0.00 0.15
PGR 160318C00036000 C 03/18/16 36.0 0.00 0.15
PGR 160318C00037000 C 03/18/16 37.0 0.00 0.15
PGR 160318C00038000 C 03/18/16 38.0 0.00 0.15
PGR 160318C00039000 C 03/18/16 39.0 0.00 0.15
PGR 160318P00021000 P 03/18/16 21.0 0.00 0.15
PGR 160318P00022000 P 03/18/16 22.0 0.00 0.15
PGR 160318P00023000 P 03/18/16 23.0 0.00 0.15
PGR 160318P00024000 P 03/18/16 24.0 0.00 0.15
PGR 160318P00025000 P 03/18/16 25.0 0.00 0.20
PGR 160318P00026000 P 03/18/16 26.0 0.00 0.20
PGR 160318P00027000 P 03/18/16 27.0 0.10 0.25
PGR 160318P00028000 P 03/18/16 28.0 0.20 0.30
PGR 160318P00029000 P 03/18/16 29.0 0.35 0.45
PGR 160318P00030000 P 03/18/16 30.0 0.65 0.75
PGR 160318P00031000 P 03/18/16 31.0 1.05 1.20
PGR 160318P00032000 P 03/18/16 32.0 1.60 1.80
PGR 160318P00033000 P 03/18/16 33.0 2.15 2.75
PGR 160318P00034000 P 03/18/16 34.0 3.00 4.00
PGR 160318P00035000 P 03/18/16 35.0 4.00 4.70
PGR 160318P00036000 P 03/18/16 36.0 4.70 5.60
PGR 160318P00037000 P 03/18/16 37.0 5.50 7.30
PGR 160318P00038000 P 03/18/16 38.0 5.50 9.00
PGR 160318P00039000 P 03/18/16 39.0 7.90 8.90
PGR 160520C00022000 C 05/20/16 22.0 8.40 9.30
PGR 160520C00023000 C 05/20/16 23.0 7.60 8.20
PGR 160520C00024000 C 05/20/16 24.0 6.60 7.30
PGR 160520C00025000 C 05/20/16 25.0 5.70 6.40
PGR 160520C00026000 C 05/20/16 26.0 4.80 5.40
PGR 160520C00027000 C 05/20/16 27.0 3.90 4.50
PGR 160520C00028000 C 05/20/16 28.0 3.10 3.60
PGR 160520C00029000 C 05/20/16 29.0 2.45 2.65
PGR 160520C00030000 C 05/20/16 30.0 1.80 2.00
PGR 160520C00031000 C 05/20/16 31.0 1.35 1.40
PGR 160520C00032000 C 05/20/16 32.0 0.90 0.95
PGR 160520C00033000 C 05/20/16 33.0 0.45 0.65
PGR 160520C00034000 C 05/20/16 34.0 0.25 0.40
PGR 160520C00035000 C 05/20/16 35.0 0.10 0.35
PGR 160520C00036000 C 05/20/16 36.0 0.05 0.30
PGR 160520C00037000 C 05/20/16 37.0 0.00 0.25
PGR 160520C00038000 C 05/20/16 38.0 0.00 0.20
PGR 160520C00039000 C 05/20/16 39.0 0.00 0.20
PGR 160520C00040000 C 05/20/16 40.0 0.00 0.15
PGR 160520C00041000 C 05/20/16 41.0 0.00 0.15
PGR 160520P00022000 P 05/20/16 22.0 0.00 0.25
PGR 160520P00023000 P 05/20/16 23.0 0.05 0.30
PGR 160520P00024000 P 05/20/16 24.0 0.10 0.30
PGR 160520P00025000 P 05/20/16 25.0 0.15 0.35
PGR 160520P00026000 P 05/20/16 26.0 0.25 0.35
PGR 160520P00027000 P 05/20/16 27.0 0.40 0.45
PGR 160520P00028000 P 05/20/16 28.0 0.55 0.65
PGR 160520P00029000 P 05/20/16 29.0 0.80 0.90
PGR 160520P00030000 P 05/20/16 30.0 1.10 1.25
PGR 160520P00031000 P 05/20/16 31.0 1.55 1.70
PGR 160520P00032000 P 05/20/16 32.0 2.05 2.30
PGR 160520P00033000 P 05/20/16 33.0 2.55 3.00
PGR 160520P00034000 P 05/20/16 34.0 3.30 3.90
PGR 160520P00035000 P 05/20/16 35.0 4.10 4.80
PGR 160520P00036000 P 05/20/16 36.0 5.00 5.70
PGR 160520P00037000 P 05/20/16 37.0 5.60 6.70
PGR 160520P00038000 P 05/20/16 38.0 6.80 7.80
PGR 160520P00039000 P 05/20/16 39.0 7.70 9.30
PGR 160520P00040000 P 05/20/16 40.0 8.80 10.20
PGR 160520P00041000 P 05/20/16 41.0 9.90 10.90
PGR 160819C00022000 C 08/19/16 22.0 8.60 9.50
PGR 160819C00023000 C 08/19/16 23.0 7.70 8.60
PGR 160819C00024000 C 08/19/16 24.0 6.80 7.60
PGR 160819C00025000 C 08/19/16 25.0 5.90 6.70
PGR 160819C00026000 C 08/19/16 26.0 5.00 5.70
PGR 160819C00027000 C 08/19/16 27.0 4.20 4.90
PGR 160819C00028000 C 08/19/16 28.0 3.60 4.00
PGR 160819C00029000 C 08/19/16 29.0 2.90 3.20
PGR 160819C00030000 C 08/19/16 30.0 2.40 2.55
PGR 160819C00031000 C 08/19/16 31.0 1.85 2.00
PGR 160819C00032000 C 08/19/16 32.0 1.40 1.50
PGR 160819C00033000 C 08/19/16 33.0 0.85 1.15
PGR 160819C00034000 C 08/19/16 34.0 0.60 0.85
PGR 160819C00035000 C 08/19/16 35.0 0.40 0.65
PGR 160819C00036000 C 08/19/16 36.0 0.20 0.55
PGR 160819C00037000 C 08/19/16 37.0 0.10 0.45
PGR 160819C00038000 C 08/19/16 38.0 0.10 0.40
PGR 160819C00039000 C 08/19/16 39.0 0.05 0.30
PGR 160819C00040000 C 08/19/16 40.0 0.00 0.30
PGR 160819C00041000 C 08/19/16 41.0 0.00 0.25
PGR 160819P00022000 P 08/19/16 22.0 0.10 0.40
PGR 160819P00023000 P 08/19/16 23.0 0.25 0.45
PGR 160819P00024000 P 08/19/16 24.0 0.30 0.55
PGR 160819P00025000 P 08/19/16 25.0 0.45 0.60
PGR 160819P00026000 P 08/19/16 26.0 0.55 0.70
PGR 160819P00027000 P 08/19/16 27.0 0.75 0.85
PGR 160819P00028000 P 08/19/16 28.0 1.00 1.10
PGR 160819P00029000 P 08/19/16 29.0 1.20 1.35
PGR 160819P00030000 P 08/19/16 30.0 1.50 1.75
PGR 160819P00031000 P 08/19/16 31.0 1.95 2.20
PGR 160819P00032000 P 08/19/16 32.0 2.55 2.70
PGR 160819P00033000 P 08/19/16 33.0 3.10 3.40
PGR 160819P00034000 P 08/19/16 34.0 3.60 4.20
PGR 160819P00035000 P 08/19/16 35.0 4.40 5.00
PGR 160819P00036000 P 08/19/16 36.0 5.20 5.90
PGR 160819P00037000 P 08/19/16 37.0 6.10 6.80
PGR 160819P00038000 P 08/19/16 38.0 7.00 8.10
PGR 160819P00039000 P 08/19/16 39.0 8.00 8.90
PGR 160819P00040000 P 08/19/16 40.0 8.70 9.80
PGR 160819P00041000 P 08/19/16 41.0 9.90 10.80

OPRA data is delayed 15 minutes.