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 (2016-12-09)Premium Content

Progressive Corporation (PGR)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 170317C00027000 C 03/17/17 27.0 11.10 11.90
PGR 170317C00028000 C 03/17/17 28.0 8.10 10.80
PGR 170317C00029000 C 03/17/17 29.0 8.90 10.40
PGR 170317C00030000 C 03/17/17 30.0 6.20 10.80
PGR 170317C00031000 C 03/17/17 31.0 5.60 9.80
PGR 170317C00032000 C 03/17/17 32.0 5.90 7.00
PGR 170317C00033000 C 03/17/17 33.0 4.90 6.00
PGR 170317C00034000 C 03/17/17 34.0 3.90 5.10
PGR 170317C00035000 C 03/17/17 35.0 3.00 4.10
PGR 170317C00036000 C 03/17/17 36.0 2.65 2.70
PGR 170317C00037000 C 03/17/17 37.0 1.75 1.90
PGR 170317C00038000 C 03/17/17 38.0 0.90 1.10
PGR 170317C00039000 C 03/17/17 39.0 0.45 0.55
PGR 170317C00040000 C 03/17/17 40.0 0.10 0.25
PGR 170317C00041000 C 03/17/17 41.0 0.00 0.15
PGR 170317C00042000 C 03/17/17 42.0 0.00 0.30
PGR 170317C00043000 C 03/17/17 43.0 0.00 0.15
PGR 170317C00044000 C 03/17/17 44.0 0.00 0.15
PGR 170317C00045000 C 03/17/17 45.0 0.00 0.05
PGR 170317P00027000 P 03/17/17 27.0 0.00 0.10
PGR 170317P00028000 P 03/17/17 28.0 0.00 0.30
PGR 170317P00029000 P 03/17/17 29.0 0.00 0.15
PGR 170317P00030000 P 03/17/17 30.0 0.00 0.30
PGR 170317P00031000 P 03/17/17 31.0 0.00 0.10
PGR 170317P00032000 P 03/17/17 32.0 0.00 0.15
PGR 170317P00033000 P 03/17/17 33.0 0.00 0.15
PGR 170317P00034000 P 03/17/17 34.0 0.00 0.20
PGR 170317P00035000 P 03/17/17 35.0 0.00 0.20
PGR 170317P00036000 P 03/17/17 36.0 0.15 0.25
PGR 170317P00037000 P 03/17/17 37.0 0.20 0.25
PGR 170317P00038000 P 03/17/17 38.0 0.40 0.45
PGR 170317P00039000 P 03/17/17 39.0 0.75 0.95
PGR 170317P00040000 P 03/17/17 40.0 1.40 1.95
PGR 170317P00041000 P 03/17/17 41.0 2.30 2.90
PGR 170317P00042000 P 03/17/17 42.0 3.00 4.10
PGR 170317P00043000 P 03/17/17 43.0 4.00 5.10
PGR 170317P00044000 P 03/17/17 44.0 5.00 6.10
PGR 170317P00045000 P 03/17/17 45.0 6.30 6.90
PGR 170519C00022000 C 05/19/17 22.0 16.20 16.90
PGR 170519C00023000 C 05/19/17 23.0 14.90 16.50
PGR 170519C00024000 C 05/19/17 24.0 12.30 16.90
PGR 170519C00025000 C 05/19/17 25.0 12.90 14.50
PGR 170519C00026000 C 05/19/17 26.0 11.90 13.50
PGR 170519C00027000 C 05/19/17 27.0 10.90 12.60
PGR 170519C00028000 C 05/19/17 28.0 9.90 11.60
PGR 170519C00029000 C 05/19/17 29.0 8.90 10.60
PGR 170519C00030000 C 05/19/17 30.0 8.00 9.60
PGR 170519C00031000 C 05/19/17 31.0 7.00 8.60
PGR 170519C00032000 C 05/19/17 32.0 6.00 7.60
PGR 170519C00033000 C 05/19/17 33.0 3.30 7.40
PGR 170519C00034000 C 05/19/17 34.0 4.40 5.20
PGR 170519C00035000 C 05/19/17 35.0 3.70 4.20
PGR 170519C00036000 C 05/19/17 36.0 2.95 3.20
PGR 170519C00037000 C 05/19/17 37.0 2.10 2.35
PGR 170519C00038000 C 05/19/17 38.0 1.40 1.75
PGR 170519C00039000 C 05/19/17 39.0 0.80 1.20
PGR 170519C00040000 C 05/19/17 40.0 0.45 0.75
PGR 170519C00041000 C 05/19/17 41.0 0.20 0.45
PGR 170519C00042000 C 05/19/17 42.0 0.05 0.30
PGR 170519C00043000 C 05/19/17 43.0 0.00 0.35
PGR 170519C00044000 C 05/19/17 44.0 0.00 0.20
PGR 170519C00045000 C 05/19/17 45.0 0.00 0.15
PGR 170519P00022000 P 05/19/17 22.0 0.00 0.20
PGR 170519P00023000 P 05/19/17 23.0 0.00 0.25
PGR 170519P00024000 P 05/19/17 24.0 0.00 0.25
PGR 170519P00025000 P 05/19/17 25.0 0.00 0.25
PGR 170519P00026000 P 05/19/17 26.0 0.00 0.25
PGR 170519P00027000 P 05/19/17 27.0 0.00 0.25
PGR 170519P00028000 P 05/19/17 28.0 0.00 0.25
PGR 170519P00029000 P 05/19/17 29.0 0.00 0.10
PGR 170519P00030000 P 05/19/17 30.0 0.00 0.20
PGR 170519P00031000 P 05/19/17 31.0 0.05 0.30
PGR 170519P00032000 P 05/19/17 32.0 0.10 0.30
PGR 170519P00033000 P 05/19/17 33.0 0.10 0.35
PGR 170519P00034000 P 05/19/17 34.0 0.15 0.35
PGR 170519P00035000 P 05/19/17 35.0 0.25 0.45
PGR 170519P00036000 P 05/19/17 36.0 0.35 0.60
PGR 170519P00037000 P 05/19/17 37.0 0.55 0.85
PGR 170519P00038000 P 05/19/17 38.0 0.85 1.15
PGR 170519P00039000 P 05/19/17 39.0 1.45 1.60
PGR 170519P00040000 P 05/19/17 40.0 1.95 2.20
PGR 170519P00041000 P 05/19/17 41.0 2.55 3.30
PGR 170519P00042000 P 05/19/17 42.0 3.20 4.20
PGR 170519P00043000 P 05/19/17 43.0 4.20 5.80
PGR 170519P00044000 P 05/19/17 44.0 5.10 6.70
PGR 170519P00045000 P 05/19/17 45.0 6.30 6.80
PGR 170818C00026000 C 08/18/17 26.0 12.20 13.20
PGR 170818C00027000 C 08/18/17 27.0 11.30 12.30
PGR 170818C00028000 C 08/18/17 28.0 10.20 11.80
PGR 170818C00029000 C 08/18/17 29.0 9.10 11.00
PGR 170818C00030000 C 08/18/17 30.0 8.10 10.10
PGR 170818C00031000 C 08/18/17 31.0 7.20 8.50
PGR 170818C00032000 C 08/18/17 32.0 6.30 7.60
PGR 170818C00033000 C 08/18/17 33.0 3.90 7.10
PGR 170818C00034000 C 08/18/17 34.0 4.50 5.80
PGR 170818C00035000 C 08/18/17 35.0 4.00 4.70
PGR 170818C00036000 C 08/18/17 36.0 3.30 3.90
PGR 170818C00037000 C 08/18/17 37.0 2.60 3.20
PGR 170818C00038000 C 08/18/17 38.0 2.15 2.45
PGR 170818C00039000 C 08/18/17 39.0 1.75 1.95
PGR 170818C00040000 C 08/18/17 40.0 1.20 1.40
PGR 170818C00041000 C 08/18/17 41.0 0.65 1.10
PGR 170818C00042000 C 08/18/17 42.0 0.40 0.75
PGR 170818C00043000 C 08/18/17 43.0 0.20 0.55
PGR 170818C00044000 C 08/18/17 44.0 0.00 0.40
PGR 170818C00045000 C 08/18/17 45.0 0.00 0.30
PGR 170818P00026000 P 08/18/17 26.0 0.05 0.25
PGR 170818P00027000 P 08/18/17 27.0 0.20 0.30
PGR 170818P00028000 P 08/18/17 28.0 0.10 0.30
PGR 170818P00029000 P 08/18/17 29.0 0.15 0.35
PGR 170818P00030000 P 08/18/17 30.0 0.20 0.40
PGR 170818P00031000 P 08/18/17 31.0 0.35 0.45
PGR 170818P00032000 P 08/18/17 32.0 0.35 0.55
PGR 170818P00033000 P 08/18/17 33.0 0.50 0.65
PGR 170818P00034000 P 08/18/17 34.0 0.55 0.75
PGR 170818P00035000 P 08/18/17 35.0 0.75 0.90
PGR 170818P00036000 P 08/18/17 36.0 1.00 1.10
PGR 170818P00037000 P 08/18/17 37.0 1.25 1.35
PGR 170818P00038000 P 08/18/17 38.0 1.60 1.70
PGR 170818P00039000 P 08/18/17 39.0 1.85 2.15
PGR 170818P00040000 P 08/18/17 40.0 2.35 2.70
PGR 170818P00041000 P 08/18/17 41.0 2.90 3.30
PGR 170818P00042000 P 08/18/17 42.0 2.65 4.20
PGR 170818P00043000 P 08/18/17 43.0 4.30 5.40
PGR 170818P00044000 P 08/18/17 44.0 5.10 6.30
PGR 170818P00045000 P 08/18/17 45.0 6.20 7.00

OPRA data is delayed 15 minutes.