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 (2016-03-11)Premium Content

Progressive Corporation (PGR)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 160520C00022000 C 05/20/16 22.0 10.10 11.00
PGR 160520C00023000 C 05/20/16 23.0 8.90 10.10
PGR 160520C00024000 C 05/20/16 24.0 8.10 9.20
PGR 160520C00025000 C 05/20/16 25.0 6.90 8.20
PGR 160520C00026000 C 05/20/16 26.0 6.40 7.00
PGR 160520C00027000 C 05/20/16 27.0 5.40 5.90
PGR 160520C00028000 C 05/20/16 28.0 4.40 4.90
PGR 160520C00029000 C 05/20/16 29.0 3.40 3.60
PGR 160520C00030000 C 05/20/16 30.0 2.30 2.95
PGR 160520C00031000 C 05/20/16 31.0 1.45 2.00
PGR 160520C00032000 C 05/20/16 32.0 0.80 0.95
PGR 160520C00033000 C 05/20/16 33.0 0.25 0.40
PGR 160520C00034000 C 05/20/16 34.0 0.00 0.15
PGR 160520C00035000 C 05/20/16 35.0 0.00 0.10
PGR 160520C00036000 C 05/20/16 36.0 0.00 0.10
PGR 160520C00037000 C 05/20/16 37.0 0.00 0.10
PGR 160520C00038000 C 05/20/16 38.0 0.00 0.10
PGR 160520C00039000 C 05/20/16 39.0 0.00 0.10
PGR 160520C00040000 C 05/20/16 40.0 0.00 0.10
PGR 160520C00041000 C 05/20/16 41.0 0.00 0.10
PGR 160520P00022000 P 05/20/16 22.0 0.00 0.10
PGR 160520P00023000 P 05/20/16 23.0 0.00 0.10
PGR 160520P00024000 P 05/20/16 24.0 0.00 0.10
PGR 160520P00025000 P 05/20/16 25.0 0.00 0.10
PGR 160520P00026000 P 05/20/16 26.0 0.00 0.10
PGR 160520P00027000 P 05/20/16 27.0 0.00 0.10
PGR 160520P00028000 P 05/20/16 28.0 0.00 0.10
PGR 160520P00029000 P 05/20/16 29.0 0.00 0.15
PGR 160520P00030000 P 05/20/16 30.0 0.00 0.15
PGR 160520P00031000 P 05/20/16 31.0 0.15 0.20
PGR 160520P00032000 P 05/20/16 32.0 0.35 0.40
PGR 160520P00033000 P 05/20/16 33.0 0.75 0.90
PGR 160520P00034000 P 05/20/16 34.0 1.25 1.70
PGR 160520P00035000 P 05/20/16 35.0 2.15 2.85
PGR 160520P00036000 P 05/20/16 36.0 3.10 3.80
PGR 160520P00037000 P 05/20/16 37.0 4.10 4.80
PGR 160520P00038000 P 05/20/16 38.0 5.10 5.80
PGR 160520P00039000 P 05/20/16 39.0 6.10 6.90
PGR 160520P00040000 P 05/20/16 40.0 7.00 7.90
PGR 160520P00041000 P 05/20/16 41.0 8.10 8.90
PGR 160617C00024000 C 06/17/16 24.0 8.40 8.90
PGR 160617C00025000 C 06/17/16 25.0 7.40 7.90
PGR 160617C00026000 C 06/17/16 26.0 6.40 6.90
PGR 160617C00027000 C 06/17/16 27.0 5.00 6.00
PGR 160617C00028000 C 06/17/16 28.0 4.30 5.00
PGR 160617C00029000 C 06/17/16 29.0 3.50 4.00
PGR 160617C00030000 C 06/17/16 30.0 2.50 3.10
PGR 160617C00031000 C 06/17/16 31.0 1.70 2.15
PGR 160617C00032000 C 06/17/16 32.0 1.05 1.20
PGR 160617C00033000 C 06/17/16 33.0 0.55 0.65
PGR 160617C00034000 C 06/17/16 34.0 0.20 0.35
PGR 160617C00035000 C 06/17/16 35.0 0.05 0.20
PGR 160617C00036000 C 06/17/16 36.0 0.00 0.15
PGR 160617C00037000 C 06/17/16 37.0 0.00 0.10
PGR 160617C00038000 C 06/17/16 38.0 0.00 0.10
PGR 160617C00039000 C 06/17/16 39.0 0.00 0.10
PGR 160617C00040000 C 06/17/16 40.0 0.00 0.10
PGR 160617C00041000 C 06/17/16 41.0 0.00 0.10
PGR 160617C00042000 C 06/17/16 42.0 0.00 0.10
PGR 160617P00024000 P 06/17/16 24.0 0.00 0.15
PGR 160617P00025000 P 06/17/16 25.0 0.00 0.15
PGR 160617P00026000 P 06/17/16 26.0 0.00 0.15
PGR 160617P00027000 P 06/17/16 27.0 0.00 0.15
PGR 160617P00028000 P 06/17/16 28.0 0.05 0.15
PGR 160617P00029000 P 06/17/16 29.0 0.05 0.25
PGR 160617P00030000 P 06/17/16 30.0 0.15 0.25
PGR 160617P00031000 P 06/17/16 31.0 0.25 0.40
PGR 160617P00032000 P 06/17/16 32.0 0.55 0.65
PGR 160617P00033000 P 06/17/16 33.0 0.95 1.10
PGR 160617P00034000 P 06/17/16 34.0 1.35 2.00
PGR 160617P00035000 P 06/17/16 35.0 2.30 2.75
PGR 160617P00036000 P 06/17/16 36.0 3.10 4.10
PGR 160617P00037000 P 06/17/16 37.0 4.00 5.00
PGR 160617P00038000 P 06/17/16 38.0 5.00 6.10
PGR 160617P00039000 P 06/17/16 39.0 6.00 6.90
PGR 160617P00040000 P 06/17/16 40.0 7.00 7.90
PGR 160617P00041000 P 06/17/16 41.0 7.80 8.90
PGR 160617P00042000 P 06/17/16 42.0 9.10 9.90
PGR 160819C00021000 C 08/19/16 21.0 11.40 12.10
PGR 160819C00022000 C 08/19/16 22.0 10.40 11.20
PGR 160819C00023000 C 08/19/16 23.0 9.40 10.20
PGR 160819C00024000 C 08/19/16 24.0 8.40 9.10
PGR 160819C00025000 C 08/19/16 25.0 6.90 8.00
PGR 160819C00026000 C 08/19/16 26.0 6.50 7.10
PGR 160819C00027000 C 08/19/16 27.0 5.50 6.20
PGR 160819C00028000 C 08/19/16 28.0 4.60 5.20
PGR 160819C00029000 C 08/19/16 29.0 3.70 4.30
PGR 160819C00030000 C 08/19/16 30.0 2.85 3.40
PGR 160819C00031000 C 08/19/16 31.0 2.20 2.45
PGR 160819C00032000 C 08/19/16 32.0 1.55 1.70
PGR 160819C00033000 C 08/19/16 33.0 1.05 1.15
PGR 160819C00034000 C 08/19/16 34.0 0.65 0.75
PGR 160819C00035000 C 08/19/16 35.0 0.35 0.50
PGR 160819C00036000 C 08/19/16 36.0 0.10 0.30
PGR 160819C00037000 C 08/19/16 37.0 0.00 0.20
PGR 160819C00038000 C 08/19/16 38.0 0.00 0.15
PGR 160819C00039000 C 08/19/16 39.0 0.00 0.15
PGR 160819C00040000 C 08/19/16 40.0 0.00 0.10
PGR 160819C00041000 C 08/19/16 41.0 0.00 0.10
PGR 160819P00021000 P 08/19/16 21.0 0.00 0.20
PGR 160819P00022000 P 08/19/16 22.0 0.00 0.20
PGR 160819P00023000 P 08/19/16 23.0 0.05 0.15
PGR 160819P00024000 P 08/19/16 24.0 0.05 0.20
PGR 160819P00025000 P 08/19/16 25.0 0.05 0.25
PGR 160819P00026000 P 08/19/16 26.0 0.10 0.30
PGR 160819P00027000 P 08/19/16 27.0 0.10 0.30
PGR 160819P00028000 P 08/19/16 28.0 0.20 0.40
PGR 160819P00029000 P 08/19/16 29.0 0.30 0.50
PGR 160819P00030000 P 08/19/16 30.0 0.40 0.55
PGR 160819P00031000 P 08/19/16 31.0 0.60 0.80
PGR 160819P00032000 P 08/19/16 32.0 0.95 1.10
PGR 160819P00033000 P 08/19/16 33.0 1.35 1.55
PGR 160819P00034000 P 08/19/16 34.0 2.00 2.25
PGR 160819P00035000 P 08/19/16 35.0 2.50 3.00
PGR 160819P00036000 P 08/19/16 36.0 3.30 3.80
PGR 160819P00037000 P 08/19/16 37.0 4.10 5.00
PGR 160819P00038000 P 08/19/16 38.0 4.80 5.70
PGR 160819P00039000 P 08/19/16 39.0 6.10 7.10
PGR 160819P00040000 P 08/19/16 40.0 7.10 8.10
PGR 160819P00041000 P 08/19/16 41.0 8.00 9.10
PGR 161118C00022000 C 11/18/16 22.0 10.30 12.50
PGR 161118C00023000 C 11/18/16 23.0 8.10 10.40
PGR 161118C00024000 C 11/18/16 24.0 7.20 9.50
PGR 161118C00025000 C 11/18/16 25.0 5.80 8.40
PGR 161118C00026000 C 11/18/16 26.0 6.60 7.50
PGR 161118C00027000 C 11/18/16 27.0 5.60 6.60
PGR 161118C00028000 C 11/18/16 28.0 4.90 5.60
PGR 161118C00029000 C 11/18/16 29.0 4.00 4.80
PGR 161118C00030000 C 11/18/16 30.0 3.40 3.80
PGR 161118C00031000 C 11/18/16 31.0 2.70 3.00
PGR 161118C00032000 C 11/18/16 32.0 2.00 2.25
PGR 161118C00033000 C 11/18/16 33.0 1.55 1.65
PGR 161118C00034000 C 11/18/16 34.0 1.10 1.20
PGR 161118C00035000 C 11/18/16 35.0 0.70 0.85
PGR 161118C00036000 C 11/18/16 36.0 0.45 0.75
PGR 161118C00037000 C 11/18/16 37.0 0.15 0.50
PGR 161118C00038000 C 11/18/16 38.0 0.05 0.40
PGR 161118C00039000 C 11/18/16 39.0 0.00 0.30
PGR 161118C00040000 C 11/18/16 40.0 0.00 0.20
PGR 161118C00041000 C 11/18/16 41.0 0.00 0.20
PGR 161118C00042000 C 11/18/16 42.0 0.00 0.15
PGR 161118C00043000 C 11/18/16 43.0 0.00 0.15
PGR 161118P00022000 P 11/18/16 22.0 0.10 0.30
PGR 161118P00023000 P 11/18/16 23.0 0.20 0.35
PGR 161118P00024000 P 11/18/16 24.0 0.15 0.50
PGR 161118P00025000 P 11/18/16 25.0 0.25 0.40
PGR 161118P00026000 P 11/18/16 26.0 0.35 0.45
PGR 161118P00027000 P 11/18/16 27.0 0.40 0.60
PGR 161118P00028000 P 11/18/16 28.0 0.50 0.70
PGR 161118P00029000 P 11/18/16 29.0 0.65 0.80
PGR 161118P00030000 P 11/18/16 30.0 0.80 1.00
PGR 161118P00031000 P 11/18/16 31.0 1.05 1.25
PGR 161118P00032000 P 11/18/16 32.0 1.40 1.60
PGR 161118P00033000 P 11/18/16 33.0 1.75 2.05
PGR 161118P00034000 P 11/18/16 34.0 2.35 2.65
PGR 161118P00035000 P 11/18/16 35.0 2.90 3.40
PGR 161118P00036000 P 11/18/16 36.0 3.60 4.20
PGR 161118P00037000 P 11/18/16 37.0 4.40 5.00
PGR 161118P00038000 P 11/18/16 38.0 5.30 5.90
PGR 161118P00039000 P 11/18/16 39.0 5.70 6.80
PGR 161118P00040000 P 11/18/16 40.0 6.80 7.70
PGR 161118P00041000 P 11/18/16 41.0 7.70 8.70
PGR 161118P00042000 P 11/18/16 42.0 8.70 9.70
PGR 161118P00043000 P 11/18/16 43.0 9.90 10.90

OPRA data is delayed 15 minutes.