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 (2014-12-12)Premium Content

Progressive Corporation (PGR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 150220C00017000 C 02/20/15 17.0 8.80 9.30
PGR 150220C00018000 C 02/20/15 18.0 6.50 8.30
PGR 150220C00019000 C 02/20/15 19.0 5.70 7.30
PGR 150220C00020000 C 02/20/15 20.0 5.80 6.30
PGR 150220C00021000 C 02/20/15 21.0 4.80 5.30
PGR 150220C00022000 C 02/20/15 22.0 3.80 4.20
PGR 150220C00023000 C 02/20/15 23.0 2.90 3.20
PGR 150220C00024000 C 02/20/15 24.0 1.85 2.20
PGR 150220C00025000 C 02/20/15 25.0 0.85 1.10
PGR 150220C00026000 C 02/20/15 26.0 0.10 0.25
PGR 150220C00027000 C 02/20/15 27.0 0.00 0.10
PGR 150220C00028000 C 02/20/15 28.0 0.00 0.20
PGR 150220C00029000 C 02/20/15 29.0 0.00 0.25
PGR 150220C00030000 C 02/20/15 30.0 0.00 0.20
PGR 150220C00031000 C 02/20/15 31.0 0.00 0.20
PGR 150220C00032000 C 02/20/15 32.0 0.00 0.25
PGR 150220C00033000 C 02/20/15 33.0 0.00 0.25
PGR 150220C00034000 C 02/20/15 34.0 0.00 0.25
PGR 150220P00017000 P 02/20/15 17.0 0.00 0.25
PGR 150220P00018000 P 02/20/15 18.0 0.00 0.25
PGR 150220P00019000 P 02/20/15 19.0 0.00 0.25
PGR 150220P00020000 P 02/20/15 20.0 0.00 0.20
PGR 150220P00021000 P 02/20/15 21.0 0.00 0.25
PGR 150220P00022000 P 02/20/15 22.0 0.00 0.20
PGR 150220P00023000 P 02/20/15 23.0 0.00 0.20
PGR 150220P00024000 P 02/20/15 24.0 0.00 0.25
PGR 150220P00025000 P 02/20/15 25.0 0.25 0.40
PGR 150220P00026000 P 02/20/15 26.0 0.80 0.95
PGR 150220P00027000 P 02/20/15 27.0 1.15 1.85
PGR 150220P00028000 P 02/20/15 28.0 2.10 2.80
PGR 150220P00029000 P 02/20/15 29.0 2.85 4.00
PGR 150220P00030000 P 02/20/15 30.0 3.40 4.90
PGR 150220P00031000 P 02/20/15 31.0 3.60 6.10
PGR 150220P00032000 P 02/20/15 32.0 5.40 7.30
PGR 150220P00033000 P 02/20/15 33.0 6.90 7.90
PGR 150220P00034000 P 02/20/15 34.0 7.90 8.90
PGR 150320C00018000 C 03/20/15 18.0 7.80 8.40
PGR 150320C00019000 C 03/20/15 19.0 6.80 7.80
PGR 150320C00020000 C 03/20/15 20.0 5.80 6.40
PGR 150320C00021000 C 03/20/15 21.0 4.80 5.60
PGR 150320C00022000 C 03/20/15 22.0 3.80 4.70
PGR 150320C00023000 C 03/20/15 23.0 2.85 3.40
PGR 150320C00024000 C 03/20/15 24.0 1.85 2.40
PGR 150320C00025000 C 03/20/15 25.0 0.85 1.60
PGR 150320C00026000 C 03/20/15 26.0 0.35 0.45
PGR 150320C00027000 C 03/20/15 27.0 0.10 0.25
PGR 150320C00028000 C 03/20/15 28.0 0.00 0.25
PGR 150320C00029000 C 03/20/15 29.0 0.00 0.20
PGR 150320C00030000 C 03/20/15 30.0 0.00 0.15
PGR 150320C00031000 C 03/20/15 31.0 0.00 0.20
PGR 150320C00032000 C 03/20/15 32.0 0.00 0.20
PGR 150320C00033000 C 03/20/15 33.0 0.00 0.20
PGR 150320C00034000 C 03/20/15 34.0 0.00 0.20
PGR 150320P00018000 P 03/20/15 18.0 0.00 0.20
PGR 150320P00019000 P 03/20/15 19.0 0.00 0.20
PGR 150320P00020000 P 03/20/15 20.0 0.00 0.20
PGR 150320P00021000 P 03/20/15 21.0 0.00 0.20
PGR 150320P00022000 P 03/20/15 22.0 0.00 0.20
PGR 150320P00023000 P 03/20/15 23.0 0.00 0.20
PGR 150320P00024000 P 03/20/15 24.0 0.20 0.30
PGR 150320P00025000 P 03/20/15 25.0 0.45 0.60
PGR 150320P00026000 P 03/20/15 26.0 1.00 1.15
PGR 150320P00027000 P 03/20/15 27.0 1.25 1.90
PGR 150320P00028000 P 03/20/15 28.0 2.15 2.85
PGR 150320P00029000 P 03/20/15 29.0 2.95 3.80
PGR 150320P00030000 P 03/20/15 30.0 3.90 4.80
PGR 150320P00031000 P 03/20/15 31.0 4.90 5.90
PGR 150320P00032000 P 03/20/15 32.0 5.90 6.90
PGR 150320P00033000 P 03/20/15 33.0 6.90 7.90
PGR 150320P00034000 P 03/20/15 34.0 7.90 8.90
PGR 150515C00017000 C 05/15/15 17.0 8.70 9.90
PGR 150515C00018000 C 05/15/15 18.0 7.50 9.20
PGR 150515C00019000 C 05/15/15 19.0 6.50 8.10
PGR 150515C00020000 C 05/15/15 20.0 5.50 7.00
PGR 150515C00021000 C 05/15/15 21.0 4.60 6.00
PGR 150515C00022000 C 05/15/15 22.0 3.80 5.00
PGR 150515C00023000 C 05/15/15 23.0 2.70 4.00
PGR 150515C00024000 C 05/15/15 24.0 1.85 2.75
PGR 150515C00025000 C 05/15/15 25.0 1.10 1.25
PGR 150515C00026000 C 05/15/15 26.0 0.60 0.75
PGR 150515C00027000 C 05/15/15 27.0 0.35 0.45
PGR 150515C00028000 C 05/15/15 28.0 0.15 0.35
PGR 150515C00029000 C 05/15/15 29.0 0.00 0.35
PGR 150515C00030000 C 05/15/15 30.0 0.00 0.25
PGR 150515C00031000 C 05/15/15 31.0 0.00 0.25
PGR 150515C00032000 C 05/15/15 32.0 0.00 0.25
PGR 150515C00033000 C 05/15/15 33.0 0.00 0.25
PGR 150515P00017000 P 05/15/15 17.0 0.00 0.25
PGR 150515P00018000 P 05/15/15 18.0 0.00 0.25
PGR 150515P00019000 P 05/15/15 19.0 0.00 0.25
PGR 150515P00020000 P 05/15/15 20.0 0.00 0.25
PGR 150515P00021000 P 05/15/15 21.0 0.00 0.25
PGR 150515P00022000 P 05/15/15 22.0 0.05 0.25
PGR 150515P00023000 P 05/15/15 23.0 0.20 0.30
PGR 150515P00024000 P 05/15/15 24.0 0.40 0.50
PGR 150515P00025000 P 05/15/15 25.0 0.70 0.85
PGR 150515P00026000 P 05/15/15 26.0 1.20 1.40
PGR 150515P00027000 P 05/15/15 27.0 1.85 2.10
PGR 150515P00028000 P 05/15/15 28.0 2.10 3.10
PGR 150515P00029000 P 05/15/15 29.0 3.10 3.90
PGR 150515P00030000 P 05/15/15 30.0 4.10 4.90
PGR 150515P00031000 P 05/15/15 31.0 4.90 5.90
PGR 150515P00032000 P 05/15/15 32.0 5.60 7.10
PGR 150515P00033000 P 05/15/15 33.0 6.50 8.30
PGR 150821C00018000 C 08/21/15 18.0 6.60 10.10
PGR 150821C00019000 C 08/21/15 19.0 5.60 9.10
PGR 150821C00020000 C 08/21/15 20.0 4.60 8.10
PGR 150821C00021000 C 08/21/15 21.0 3.60 7.10
PGR 150821C00022000 C 08/21/15 22.0 2.70 6.10
PGR 150821C00023000 C 08/21/15 23.0 1.70 5.10
PGR 150821C00024000 C 08/21/15 24.0 2.05 2.25
PGR 150821C00025000 C 08/21/15 25.0 1.45 1.65
PGR 150821C00026000 C 08/21/15 26.0 0.95 1.20
PGR 150821C00027000 C 08/21/15 27.0 0.60 0.85
PGR 150821C00028000 C 08/21/15 28.0 0.35 0.60
PGR 150821C00029000 C 08/21/15 29.0 0.20 0.45
PGR 150821C00030000 C 08/21/15 30.0 0.00 0.35
PGR 150821C00031000 C 08/21/15 31.0 0.00 0.30
PGR 150821C00032000 C 08/21/15 32.0 0.00 0.25
PGR 150821C00033000 C 08/21/15 33.0 0.00 0.25
PGR 150821C00034000 C 08/21/15 34.0 0.00 0.25
PGR 150821P00018000 P 08/21/15 18.0 0.00 0.50
PGR 150821P00019000 P 08/21/15 19.0 0.00 0.25
PGR 150821P00020000 P 08/21/15 20.0 0.00 0.50
PGR 150821P00021000 P 08/21/15 21.0 0.05 0.35
PGR 150821P00022000 P 08/21/15 22.0 0.10 0.90
PGR 150821P00023000 P 08/21/15 23.0 0.40 0.55
PGR 150821P00024000 P 08/21/15 24.0 0.65 0.85
PGR 150821P00025000 P 08/21/15 25.0 1.00 1.20
PGR 150821P00026000 P 08/21/15 26.0 1.50 1.75
PGR 150821P00027000 P 08/21/15 27.0 2.20 2.45
PGR 150821P00028000 P 08/21/15 28.0 2.30 3.20
PGR 150821P00029000 P 08/21/15 29.0 3.20 4.40
PGR 150821P00030000 P 08/21/15 30.0 4.00 6.20
PGR 150821P00031000 P 08/21/15 31.0 4.20 7.10
PGR 150821P00032000 P 08/21/15 32.0 5.40 7.40
PGR 150821P00033000 P 08/21/15 33.0 5.60 9.10
PGR 150821P00034000 P 08/21/15 34.0 7.60 9.40

OPRA data is delayed 15 minutes.