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 (2017-09-08)Premium Content

Progressive Corporation (PGR)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 171020C00038000 C 10/20/17 38.0 10.30 10.90
PGR 171020C00039000 C 10/20/17 39.0 9.10 9.90
PGR 171020C00040000 C 10/20/17 40.0 8.10 8.90
PGR 171020C00041000 C 10/20/17 41.0 7.10 7.80
PGR 171020C00042000 C 10/20/17 42.0 6.20 6.90
PGR 171020C00043000 C 10/20/17 43.0 5.20 5.80
PGR 171020C00044000 C 10/20/17 44.0 4.10 4.80
PGR 171020C00045000 C 10/20/17 45.0 3.20 3.80
PGR 171020C00046000 C 10/20/17 46.0 2.35 2.75
PGR 171020C00047000 C 10/20/17 47.0 1.40 1.90
PGR 171020C00048000 C 10/20/17 48.0 0.60 0.90
PGR 171020C00049000 C 10/20/17 49.0 0.05 0.25
PGR 171020C00050000 C 10/20/17 50.0 0.00 0.10
PGR 171020C00055000 C 10/20/17 55.0 0.00 0.05
PGR 171020C00060000 C 10/20/17 60.0 0.00 0.15
PGR 171020C00065000 C 10/20/17 65.0 0.00 0.15
PGR 171020C00070000 C 10/20/17 70.0 0.00 0.15
PGR 171020P00038000 P 10/20/17 38.0 0.00 0.05
PGR 171020P00039000 P 10/20/17 39.0 0.00 0.05
PGR 171020P00040000 P 10/20/17 40.0 0.00 0.05
PGR 171020P00041000 P 10/20/17 41.0 0.00 0.05
PGR 171020P00042000 P 10/20/17 42.0 0.00 0.05
PGR 171020P00043000 P 10/20/17 43.0 0.00 0.20
PGR 171020P00044000 P 10/20/17 44.0 0.00 0.35
PGR 171020P00045000 P 10/20/17 45.0 0.00 0.15
PGR 171020P00046000 P 10/20/17 46.0 0.00 0.35
PGR 171020P00047000 P 10/20/17 47.0 0.00 0.10
PGR 171020P00048000 P 10/20/17 48.0 0.05 0.30
PGR 171020P00049000 P 10/20/17 49.0 0.45 0.70
PGR 171020P00050000 P 10/20/17 50.0 1.20 1.75
PGR 171020P00055000 P 10/20/17 55.0 6.20 6.70
PGR 171020P00060000 P 10/20/17 60.0 11.20 11.80
PGR 171020P00065000 P 10/20/17 65.0 16.00 17.00
PGR 171020P00070000 P 10/20/17 70.0 21.00 22.20
PGR 171117C00023000 C 11/17/17 23.0 25.40 25.80
PGR 171117C00024000 C 11/17/17 24.0 24.50 24.80
PGR 171117C00025000 C 11/17/17 25.0 23.30 23.80
PGR 171117C00026000 C 11/17/17 26.0 22.50 22.80
PGR 171117C00027000 C 11/17/17 27.0 21.50 21.80
PGR 171117C00028000 C 11/17/17 28.0 20.50 20.80
PGR 171117C00029000 C 11/17/17 29.0 19.50 19.80
PGR 171117C00030000 C 11/17/17 30.0 18.50 18.80
PGR 171117C00031000 C 11/17/17 31.0 17.50 17.80
PGR 171117C00032000 C 11/17/17 32.0 16.50 16.80
PGR 171117C00033000 C 11/17/17 33.0 15.50 15.80
PGR 171117C00034000 C 11/17/17 34.0 14.50 14.80
PGR 171117C00035000 C 11/17/17 35.0 13.50 13.80
PGR 171117C00036000 C 11/17/17 36.0 12.50 12.80
PGR 171117C00037000 C 11/17/17 37.0 11.50 11.80
PGR 171117C00038000 C 11/17/17 38.0 10.50 10.80
PGR 171117C00039000 C 11/17/17 39.0 9.50 9.80
PGR 171117C00040000 C 11/17/17 40.0 8.50 8.80
PGR 171117C00041000 C 11/17/17 41.0 7.60 7.80
PGR 171117C00042000 C 11/17/17 42.0 6.60 6.90
PGR 171117C00043000 C 11/17/17 43.0 5.60 5.90
PGR 171117C00044000 C 11/17/17 44.0 4.60 4.90
PGR 171117C00045000 C 11/17/17 45.0 3.70 3.90
PGR 171117C00046000 C 11/17/17 46.0 2.80 3.10
PGR 171117C00047000 C 11/17/17 47.0 2.00 2.15
PGR 171117C00048000 C 11/17/17 48.0 1.30 1.45
PGR 171117C00049000 C 11/17/17 49.0 0.75 0.80
PGR 171117C00050000 C 11/17/17 50.0 0.30 0.45
PGR 171117C00055000 C 11/17/17 55.0 0.00 0.25
PGR 171117C00060000 C 11/17/17 60.0 0.00 0.05
PGR 171117P00023000 P 11/17/17 23.0 0.00 0.25
PGR 171117P00024000 P 11/17/17 24.0 0.00 0.25
PGR 171117P00025000 P 11/17/17 25.0 0.00 0.25
PGR 171117P00026000 P 11/17/17 26.0 0.00 0.25
PGR 171117P00027000 P 11/17/17 27.0 0.00 0.25
PGR 171117P00028000 P 11/17/17 28.0 0.00 0.25
PGR 171117P00029000 P 11/17/17 29.0 0.00 0.25
PGR 171117P00030000 P 11/17/17 30.0 0.00 0.25
PGR 171117P00031000 P 11/17/17 31.0 0.00 0.25
PGR 171117P00032000 P 11/17/17 32.0 0.00 0.25
PGR 171117P00033000 P 11/17/17 33.0 0.00 0.25
PGR 171117P00034000 P 11/17/17 34.0 0.00 0.25
PGR 171117P00035000 P 11/17/17 35.0 0.00 0.05
PGR 171117P00036000 P 11/17/17 36.0 0.00 0.15
PGR 171117P00037000 P 11/17/17 37.0 0.00 0.25
PGR 171117P00038000 P 11/17/17 38.0 0.00 0.25
PGR 171117P00039000 P 11/17/17 39.0 0.00 0.25
PGR 171117P00040000 P 11/17/17 40.0 0.00 0.25
PGR 171117P00041000 P 11/17/17 41.0 0.00 0.15
PGR 171117P00042000 P 11/17/17 42.0 0.00 0.15
PGR 171117P00043000 P 11/17/17 43.0 0.05 0.15
PGR 171117P00044000 P 11/17/17 44.0 0.10 0.20
PGR 171117P00045000 P 11/17/17 45.0 0.15 0.25
PGR 171117P00046000 P 11/17/17 46.0 0.25 0.35
PGR 171117P00047000 P 11/17/17 47.0 0.40 0.55
PGR 171117P00048000 P 11/17/17 48.0 0.70 0.75
PGR 171117P00049000 P 11/17/17 49.0 1.10 1.25
PGR 171117P00050000 P 11/17/17 50.0 1.70 1.85
PGR 171117P00055000 P 11/17/17 55.0 6.30 6.60
PGR 171117P00060000 P 11/17/17 60.0 11.30 11.60
PGR 180216C00024000 C 02/16/18 24.0 24.60 24.90
PGR 180216C00025000 C 02/16/18 25.0 23.60 23.90
PGR 180216C00026000 C 02/16/18 26.0 22.60 22.90
PGR 180216C00027000 C 02/16/18 27.0 21.60 21.90
PGR 180216C00028000 C 02/16/18 28.0 20.60 21.00
PGR 180216C00029000 C 02/16/18 29.0 19.60 20.10
PGR 180216C00030000 C 02/16/18 30.0 18.60 19.00
PGR 180216C00031000 C 02/16/18 31.0 17.60 17.90
PGR 180216C00032000 C 02/16/18 32.0 16.60 17.10
PGR 180216C00033000 C 02/16/18 33.0 15.60 16.10
PGR 180216C00034000 C 02/16/18 34.0 14.70 15.00
PGR 180216C00035000 C 02/16/18 35.0 13.70 14.00
PGR 180216C00036000 C 02/16/18 36.0 12.70 13.00
PGR 180216C00037000 C 02/16/18 37.0 11.70 12.10
PGR 180216C00038000 C 02/16/18 38.0 10.60 11.20
PGR 180216C00039000 C 02/16/18 39.0 9.80 10.10
PGR 180216C00040000 C 02/16/18 40.0 8.80 9.20
PGR 180216C00041000 C 02/16/18 41.0 7.90 8.30
PGR 180216C00042000 C 02/16/18 42.0 6.80 7.20
PGR 180216C00043000 C 02/16/18 43.0 6.10 6.40
PGR 180216C00044000 C 02/16/18 44.0 5.20 5.50
PGR 180216C00045000 C 02/16/18 45.0 4.30 4.60
PGR 180216C00046000 C 02/16/18 46.0 3.50 3.90
PGR 180216C00047000 C 02/16/18 47.0 2.80 3.10
PGR 180216C00048000 C 02/16/18 48.0 2.15 2.40
PGR 180216C00049000 C 02/16/18 49.0 1.60 1.85
PGR 180216C00050000 C 02/16/18 50.0 1.10 1.40
PGR 180216C00055000 C 02/16/18 55.0 0.10 0.25
PGR 180216C00060000 C 02/16/18 60.0 0.00 0.20
PGR 180216C00065000 C 02/16/18 65.0 0.00 0.15
PGR 180216P00024000 P 02/16/18 24.0 0.00 0.20
PGR 180216P00025000 P 02/16/18 25.0 0.00 0.20
PGR 180216P00026000 P 02/16/18 26.0 0.00 0.20
PGR 180216P00027000 P 02/16/18 27.0 0.00 0.25
PGR 180216P00028000 P 02/16/18 28.0 0.00 0.25
PGR 180216P00029000 P 02/16/18 29.0 0.00 0.25
PGR 180216P00030000 P 02/16/18 30.0 0.00 0.15
PGR 180216P00031000 P 02/16/18 31.0 0.05 0.15
PGR 180216P00032000 P 02/16/18 32.0 0.05 0.15
PGR 180216P00033000 P 02/16/18 33.0 0.05 0.20
PGR 180216P00034000 P 02/16/18 34.0 0.10 0.20
PGR 180216P00035000 P 02/16/18 35.0 0.10 0.20
PGR 180216P00036000 P 02/16/18 36.0 0.15 0.25
PGR 180216P00037000 P 02/16/18 37.0 0.15 0.25
PGR 180216P00038000 P 02/16/18 38.0 0.20 0.30
PGR 180216P00039000 P 02/16/18 39.0 0.20 0.35
PGR 180216P00040000 P 02/16/18 40.0 0.25 0.40
PGR 180216P00041000 P 02/16/18 41.0 0.35 0.45
PGR 180216P00042000 P 02/16/18 42.0 0.45 0.55
PGR 180216P00043000 P 02/16/18 43.0 0.55 0.70
PGR 180216P00044000 P 02/16/18 44.0 0.70 0.85
PGR 180216P00045000 P 02/16/18 45.0 0.85 1.00
PGR 180216P00046000 P 02/16/18 46.0 1.10 1.25
PGR 180216P00047000 P 02/16/18 47.0 1.40 1.60
PGR 180216P00048000 P 02/16/18 48.0 1.80 2.00
PGR 180216P00049000 P 02/16/18 49.0 2.20 2.55
PGR 180216P00050000 P 02/16/18 50.0 2.80 3.10
PGR 180216P00055000 P 02/16/18 55.0 6.60 7.20
PGR 180216P00060000 P 02/16/18 60.0 11.60 11.90
PGR 180216P00065000 P 02/16/18 65.0 16.60 16.90
PGR 180518C00024000 C 05/18/18 24.0 24.30 25.10
PGR 180518C00025000 C 05/18/18 25.0 23.20 24.20
PGR 180518C00026000 C 05/18/18 26.0 22.30 23.20
PGR 180518C00027000 C 05/18/18 27.0 21.20 22.20
PGR 180518C00028000 C 05/18/18 28.0 20.30 21.40
PGR 180518C00029000 C 05/18/18 29.0 19.00 20.00
PGR 180518C00030000 C 05/18/18 30.0 18.30 19.30
PGR 180518C00031000 C 05/18/18 31.0 17.40 18.10
PGR 180518C00032000 C 05/18/18 32.0 16.50 17.10
PGR 180518C00033000 C 05/18/18 33.0 15.40 16.10
PGR 180518C00034000 C 05/18/18 34.0 14.40 15.20
PGR 180518C00035000 C 05/18/18 35.0 13.40 14.40
PGR 180518C00036000 C 05/18/18 36.0 12.50 13.20
PGR 180518C00037000 C 05/18/18 37.0 11.60 12.50
PGR 180518C00038000 C 05/18/18 38.0 10.60 11.40
PGR 180518C00039000 C 05/18/18 39.0 9.30 10.40
PGR 180518C00040000 C 05/18/18 40.0 8.80 9.50
PGR 180518C00041000 C 05/18/18 41.0 7.90 8.60
PGR 180518C00042000 C 05/18/18 42.0 7.00 7.80
PGR 180518C00043000 C 05/18/18 43.0 6.40 6.80
PGR 180518C00044000 C 05/18/18 44.0 5.60 6.00
PGR 180518C00045000 C 05/18/18 45.0 4.70 5.20
PGR 180518C00046000 C 05/18/18 46.0 4.10 4.50
PGR 180518C00047000 C 05/18/18 47.0 3.30 3.90
PGR 180518C00048000 C 05/18/18 48.0 2.75 3.20
PGR 180518C00049000 C 05/18/18 49.0 2.20 2.65
PGR 180518C00050000 C 05/18/18 50.0 1.85 2.20
PGR 180518C00055000 C 05/18/18 55.0 0.45 0.60
PGR 180518C00060000 C 05/18/18 60.0 0.00 0.35
PGR 180518C00065000 C 05/18/18 65.0 0.00 0.25
PGR 180518P00024000 P 05/18/18 24.0 0.00 0.30
PGR 180518P00025000 P 05/18/18 25.0 0.00 0.65
PGR 180518P00026000 P 05/18/18 26.0 0.00 0.65
PGR 180518P00027000 P 05/18/18 27.0 0.00 0.35
PGR 180518P00028000 P 05/18/18 28.0 0.00 0.35
PGR 180518P00029000 P 05/18/18 29.0 0.10 0.20
PGR 180518P00030000 P 05/18/18 30.0 0.10 0.25
PGR 180518P00031000 P 05/18/18 31.0 0.15 0.25
PGR 180518P00032000 P 05/18/18 32.0 0.15 0.30
PGR 180518P00033000 P 05/18/18 33.0 0.20 0.30
PGR 180518P00034000 P 05/18/18 34.0 0.25 0.35
PGR 180518P00035000 P 05/18/18 35.0 0.25 0.40
PGR 180518P00036000 P 05/18/18 36.0 0.30 0.45
PGR 180518P00037000 P 05/18/18 37.0 0.35 0.50
PGR 180518P00038000 P 05/18/18 38.0 0.40 0.55
PGR 180518P00039000 P 05/18/18 39.0 0.50 0.65
PGR 180518P00040000 P 05/18/18 40.0 0.60 0.75
PGR 180518P00041000 P 05/18/18 41.0 0.70 0.85
PGR 180518P00042000 P 05/18/18 42.0 0.85 1.00
PGR 180518P00043000 P 05/18/18 43.0 1.00 1.20
PGR 180518P00044000 P 05/18/18 44.0 1.15 1.40
PGR 180518P00045000 P 05/18/18 45.0 1.40 1.60
PGR 180518P00046000 P 05/18/18 46.0 1.70 1.95
PGR 180518P00047000 P 05/18/18 47.0 2.05 2.30
PGR 180518P00048000 P 05/18/18 48.0 2.45 2.75
PGR 180518P00049000 P 05/18/18 49.0 2.90 3.20
PGR 180518P00050000 P 05/18/18 50.0 3.40 3.70
PGR 180518P00055000 P 05/18/18 55.0 7.00 7.60
PGR 180518P00060000 P 05/18/18 60.0 11.50 12.40
PGR 180518P00065000 P 05/18/18 65.0 16.40 17.20
PGR 190118C00025000 C 01/18/19 25.0 23.20 24.40
PGR 190118C00028000 C 01/18/19 28.0 20.10 22.90
PGR 190118C00030000 C 01/18/19 30.0 17.50 20.90
PGR 190118C00033000 C 01/18/19 33.0 15.50 18.50
PGR 190118C00035000 C 01/18/19 35.0 14.30 15.30
PGR 190118C00038000 C 01/18/19 38.0 11.60 12.30
PGR 190118C00040000 C 01/18/19 40.0 9.90 10.60
PGR 190118C00043000 C 01/18/19 43.0 7.60 9.00
PGR 190118C00045000 C 01/18/19 45.0 6.20 6.90
PGR 190118C00047000 C 01/18/19 47.0 5.00 5.60
PGR 190118C00050000 C 01/18/19 50.0 3.20 4.10
PGR 190118C00055000 C 01/18/19 55.0 1.55 2.10
PGR 190118C00060000 C 01/18/19 60.0 0.55 1.80
PGR 190118C00065000 C 01/18/19 65.0 0.00 4.80
PGR 190118C00070000 C 01/18/19 70.0 0.00 4.80
PGR 190118P00025000 P 01/18/19 25.0 0.00 4.80
PGR 190118P00028000 P 01/18/19 28.0 0.05 4.20
PGR 190118P00030000 P 01/18/19 30.0 0.05 4.00
PGR 190118P00033000 P 01/18/19 33.0 0.45 1.85
PGR 190118P00035000 P 01/18/19 35.0 0.60 2.10
PGR 190118P00038000 P 01/18/19 38.0 1.05 1.85
PGR 190118P00040000 P 01/18/19 40.0 1.10 1.95
PGR 190118P00043000 P 01/18/19 43.0 1.85 2.30
PGR 190118P00045000 P 01/18/19 45.0 2.25 2.90
PGR 190118P00047000 P 01/18/19 47.0 2.85 3.60
PGR 190118P00050000 P 01/18/19 50.0 4.40 5.10
PGR 190118P00055000 P 01/18/19 55.0 7.70 8.50
PGR 190118P00060000 P 01/18/19 60.0 11.70 13.20
PGR 190118P00065000 P 01/18/19 65.0 16.10 17.60
PGR 190118P00070000 P 01/18/19 70.0 21.40 22.40
PGR 200117C00025000 C 01/17/20 25.0 23.00 24.50
PGR 200117C00028000 C 01/17/20 28.0 19.20 23.00
PGR 200117C00030000 C 01/17/20 30.0 17.80 21.60
PGR 200117C00033000 C 01/17/20 33.0 15.20 18.20
PGR 200117C00035000 C 01/17/20 35.0 13.70 16.30
PGR 200117C00038000 C 01/17/20 38.0 10.80 14.50
PGR 200117C00040000 C 01/17/20 40.0 10.00 11.80
PGR 200117C00043000 C 01/17/20 43.0 7.60 10.60
PGR 200117C00045000 C 01/17/20 45.0 6.80 8.50
PGR 200117C00047000 C 01/17/20 47.0 5.80 7.40
PGR 200117C00050000 C 01/17/20 50.0 4.40 5.90
PGR 200117C00055000 C 01/17/20 55.0 2.35 3.80
PGR 200117C00060000 C 01/17/20 60.0 1.10 2.65
PGR 200117C00065000 C 01/17/20 65.0 0.70 1.90
PGR 200117C00070000 C 01/17/20 70.0 0.30 2.05
PGR 200117P00025000 P 01/17/20 25.0 0.45 1.75
PGR 200117P00028000 P 01/17/20 28.0 0.40 1.85
PGR 200117P00030000 P 01/17/20 30.0 0.65 2.05
PGR 200117P00033000 P 01/17/20 33.0 0.85 2.00
PGR 200117P00035000 P 01/17/20 35.0 0.85 2.25
PGR 200117P00038000 P 01/17/20 38.0 1.40 2.65
PGR 200117P00040000 P 01/17/20 40.0 1.55 3.10
PGR 200117P00043000 P 01/17/20 43.0 2.60 3.90
PGR 200117P00045000 P 01/17/20 45.0 3.20 4.50
PGR 200117P00047000 P 01/17/20 47.0 4.10 5.30
PGR 200117P00050000 P 01/17/20 50.0 5.90 6.80
PGR 200117P00055000 P 01/17/20 55.0 8.50 9.90
PGR 200117P00060000 P 01/17/20 60.0 11.60 14.10
PGR 200117P00065000 P 01/17/20 65.0 15.60 19.00
PGR 200117P00070000 P 01/17/20 70.0 21.20 22.70

OPRA data is delayed 15 minutes.