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 (2017-06-09)Premium Content

Progressive Corporation (PGR)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 170818C00023000 C 08/18/17 23.0 25.10 26.00
PGR 170818C00024000 C 08/18/17 24.0 24.30 25.40
PGR 170818C00025000 C 08/18/17 25.0 23.30 24.10
PGR 170818C00026000 C 08/18/17 26.0 22.20 23.00
PGR 170818C00027000 C 08/18/17 27.0 21.10 22.00
PGR 170818C00028000 C 08/18/17 28.0 20.10 21.20
PGR 170818C00029000 C 08/18/17 29.0 19.20 20.10
PGR 170818C00030000 C 08/18/17 30.0 18.10 19.20
PGR 170818C00031000 C 08/18/17 31.0 17.20 18.10
PGR 170818C00032000 C 08/18/17 32.0 15.80 17.40
PGR 170818C00033000 C 08/18/17 33.0 15.30 16.10
PGR 170818C00034000 C 08/18/17 34.0 14.20 15.10
PGR 170818C00035000 C 08/18/17 35.0 13.30 14.10
PGR 170818C00036000 C 08/18/17 36.0 12.30 12.80
PGR 170818C00037000 C 08/18/17 37.0 11.30 12.20
PGR 170818C00038000 C 08/18/17 38.0 10.10 11.20
PGR 170818C00039000 C 08/18/17 39.0 9.20 9.80
PGR 170818C00040000 C 08/18/17 40.0 8.30 9.20
PGR 170818C00041000 C 08/18/17 41.0 7.30 7.80
PGR 170818C00042000 C 08/18/17 42.0 6.30 6.80
PGR 170818C00043000 C 08/18/17 43.0 5.20 5.70
PGR 170818C00044000 C 08/18/17 44.0 4.30 4.80
PGR 170818C00045000 C 08/18/17 45.0 3.30 3.80
PGR 170818C00046000 C 08/18/17 46.0 2.40 2.95
PGR 170818C00047000 C 08/18/17 47.0 1.35 1.70
PGR 170818C00048000 C 08/18/17 48.0 0.50 0.70
PGR 170818C00049000 C 08/18/17 49.0 0.00 0.10
PGR 170818C00050000 C 08/18/17 50.0 0.00 0.10
PGR 170818C00055000 C 08/18/17 55.0 0.00 0.05
PGR 170818C00060000 C 08/18/17 60.0 0.00 0.25
PGR 170818P00023000 P 08/18/17 23.0 0.00 0.05
PGR 170818P00024000 P 08/18/17 24.0 0.00 0.05
PGR 170818P00025000 P 08/18/17 25.0 0.00 0.05
PGR 170818P00026000 P 08/18/17 26.0 0.00 0.10
PGR 170818P00027000 P 08/18/17 27.0 0.00 0.10
PGR 170818P00028000 P 08/18/17 28.0 0.00 0.10
PGR 170818P00029000 P 08/18/17 29.0 0.00 0.10
PGR 170818P00030000 P 08/18/17 30.0 0.00 0.10
PGR 170818P00031000 P 08/18/17 31.0 0.00 0.10
PGR 170818P00032000 P 08/18/17 32.0 0.00 0.10
PGR 170818P00033000 P 08/18/17 33.0 0.00 0.10
PGR 170818P00034000 P 08/18/17 34.0 0.00 0.10
PGR 170818P00035000 P 08/18/17 35.0 0.00 0.10
PGR 170818P00036000 P 08/18/17 36.0 0.00 0.05
PGR 170818P00037000 P 08/18/17 37.0 0.00 0.05
PGR 170818P00038000 P 08/18/17 38.0 0.00 0.05
PGR 170818P00039000 P 08/18/17 39.0 0.00 0.05
PGR 170818P00040000 P 08/18/17 40.0 0.00 0.05
PGR 170818P00041000 P 08/18/17 41.0 0.00 0.05
PGR 170818P00042000 P 08/18/17 42.0 0.00 0.05
PGR 170818P00043000 P 08/18/17 43.0 0.00 0.05
PGR 170818P00044000 P 08/18/17 44.0 0.00 0.05
PGR 170818P00045000 P 08/18/17 45.0 0.00 0.05
PGR 170818P00046000 P 08/18/17 46.0 0.00 0.10
PGR 170818P00047000 P 08/18/17 47.0 0.00 0.10
PGR 170818P00048000 P 08/18/17 48.0 0.00 0.10
PGR 170818P00049000 P 08/18/17 49.0 0.30 0.80
PGR 170818P00050000 P 08/18/17 50.0 1.35 1.70
PGR 170818P00055000 P 08/18/17 55.0 6.20 6.70
PGR 170818P00060000 P 08/18/17 60.0 11.20 12.10
PGR 170915C00038000 C 09/15/17 38.0 10.30 11.10
PGR 170915C00039000 C 09/15/17 39.0 9.30 9.90
PGR 170915C00040000 C 09/15/17 40.0 8.40 8.80
PGR 170915C00041000 C 09/15/17 41.0 7.40 7.80
PGR 170915C00042000 C 09/15/17 42.0 6.40 6.80
PGR 170915C00043000 C 09/15/17 43.0 5.50 5.90
PGR 170915C00044000 C 09/15/17 44.0 4.40 4.90
PGR 170915C00045000 C 09/15/17 45.0 3.50 3.80
PGR 170915C00046000 C 09/15/17 46.0 2.65 2.95
PGR 170915C00047000 C 09/15/17 47.0 1.75 2.00
PGR 170915C00048000 C 09/15/17 48.0 1.05 1.25
PGR 170915C00049000 C 09/15/17 49.0 0.50 0.70
PGR 170915C00050000 C 09/15/17 50.0 0.20 0.35
PGR 170915C00055000 C 09/15/17 55.0 0.00 0.05
PGR 170915C00060000 C 09/15/17 60.0 0.00 0.05
PGR 170915C00065000 C 09/15/17 65.0 0.00 0.05
PGR 170915P00038000 P 09/15/17 38.0 0.00 0.10
PGR 170915P00039000 P 09/15/17 39.0 0.00 0.15
PGR 170915P00040000 P 09/15/17 40.0 0.00 0.10
PGR 170915P00041000 P 09/15/17 41.0 0.00 0.20
PGR 170915P00042000 P 09/15/17 42.0 0.00 0.15
PGR 170915P00043000 P 09/15/17 43.0 0.00 0.15
PGR 170915P00044000 P 09/15/17 44.0 0.00 0.20
PGR 170915P00045000 P 09/15/17 45.0 0.05 0.20
PGR 170915P00046000 P 09/15/17 46.0 0.10 0.30
PGR 170915P00047000 P 09/15/17 47.0 0.25 0.45
PGR 170915P00048000 P 09/15/17 48.0 0.50 0.70
PGR 170915P00049000 P 09/15/17 49.0 0.95 1.15
PGR 170915P00050000 P 09/15/17 50.0 1.60 1.85
PGR 170915P00055000 P 09/15/17 55.0 6.40 6.80
PGR 170915P00060000 P 09/15/17 60.0 11.30 11.80
PGR 170915P00065000 P 09/15/17 65.0 16.40 16.80
PGR 171117C00023000 C 11/17/17 23.0 25.30 25.90
PGR 171117C00024000 C 11/17/17 24.0 23.80 25.00
PGR 171117C00025000 C 11/17/17 25.0 23.30 24.00
PGR 171117C00026000 C 11/17/17 26.0 22.10 23.10
PGR 171117C00027000 C 11/17/17 27.0 21.20 22.10
PGR 171117C00028000 C 11/17/17 28.0 20.50 20.90
PGR 171117C00029000 C 11/17/17 29.0 19.30 20.00
PGR 171117C00030000 C 11/17/17 30.0 18.40 18.90
PGR 171117C00031000 C 11/17/17 31.0 17.40 17.90
PGR 171117C00032000 C 11/17/17 32.0 16.40 16.90
PGR 171117C00033000 C 11/17/17 33.0 15.40 16.00
PGR 171117C00034000 C 11/17/17 34.0 14.30 14.90
PGR 171117C00035000 C 11/17/17 35.0 13.40 14.00
PGR 171117C00036000 C 11/17/17 36.0 12.40 13.00
PGR 171117C00037000 C 11/17/17 37.0 11.40 12.00
PGR 171117C00038000 C 11/17/17 38.0 10.40 11.10
PGR 171117C00039000 C 11/17/17 39.0 9.40 10.00
PGR 171117C00040000 C 11/17/17 40.0 8.60 9.00
PGR 171117C00041000 C 11/17/17 41.0 7.70 8.10
PGR 171117C00042000 C 11/17/17 42.0 6.70 7.10
PGR 171117C00043000 C 11/17/17 43.0 5.80 6.20
PGR 171117C00044000 C 11/17/17 44.0 4.90 5.30
PGR 171117C00045000 C 11/17/17 45.0 4.00 4.40
PGR 171117C00046000 C 11/17/17 46.0 3.20 3.50
PGR 171117C00047000 C 11/17/17 47.0 2.45 2.75
PGR 171117C00048000 C 11/17/17 48.0 1.80 2.25
PGR 171117C00049000 C 11/17/17 49.0 1.20 1.80
PGR 171117C00050000 C 11/17/17 50.0 0.85 1.20
PGR 171117C00055000 C 11/17/17 55.0 0.00 0.30
PGR 171117C00060000 C 11/17/17 60.0 0.00 0.10
PGR 171117P00023000 P 11/17/17 23.0 0.00 0.05
PGR 171117P00024000 P 11/17/17 24.0 0.00 0.20
PGR 171117P00025000 P 11/17/17 25.0 0.00 0.10
PGR 171117P00026000 P 11/17/17 26.0 0.00 0.30
PGR 171117P00027000 P 11/17/17 27.0 0.00 0.20
PGR 171117P00028000 P 11/17/17 28.0 0.00 0.10
PGR 171117P00029000 P 11/17/17 29.0 0.00 0.15
PGR 171117P00030000 P 11/17/17 30.0 0.00 0.10
PGR 171117P00031000 P 11/17/17 31.0 0.00 0.10
PGR 171117P00032000 P 11/17/17 32.0 0.00 0.10
PGR 171117P00033000 P 11/17/17 33.0 0.00 0.10
PGR 171117P00034000 P 11/17/17 34.0 0.00 0.15
PGR 171117P00035000 P 11/17/17 35.0 0.00 0.15
PGR 171117P00036000 P 11/17/17 36.0 0.00 0.15
PGR 171117P00037000 P 11/17/17 37.0 0.00 0.20
PGR 171117P00038000 P 11/17/17 38.0 0.00 0.20
PGR 171117P00039000 P 11/17/17 39.0 0.00 0.25
PGR 171117P00040000 P 11/17/17 40.0 0.10 0.25
PGR 171117P00041000 P 11/17/17 41.0 0.15 0.30
PGR 171117P00042000 P 11/17/17 42.0 0.20 0.35
PGR 171117P00043000 P 11/17/17 43.0 0.25 0.40
PGR 171117P00044000 P 11/17/17 44.0 0.35 0.50
PGR 171117P00045000 P 11/17/17 45.0 0.50 0.65
PGR 171117P00046000 P 11/17/17 46.0 0.65 0.80
PGR 171117P00047000 P 11/17/17 47.0 0.90 1.05
PGR 171117P00048000 P 11/17/17 48.0 1.10 1.50
PGR 171117P00049000 P 11/17/17 49.0 1.55 2.15
PGR 171117P00050000 P 11/17/17 50.0 2.05 2.35
PGR 171117P00055000 P 11/17/17 55.0 6.30 6.70
PGR 171117P00060000 P 11/17/17 60.0 11.40 11.70
PGR 180216C00024000 C 02/16/18 24.0 24.50 25.10
PGR 180216C00025000 C 02/16/18 25.0 23.20 24.20
PGR 180216C00026000 C 02/16/18 26.0 22.30 23.50
PGR 180216C00027000 C 02/16/18 27.0 21.30 22.50
PGR 180216C00028000 C 02/16/18 28.0 20.50 21.50
PGR 180216C00029000 C 02/16/18 29.0 19.40 20.10
PGR 180216C00030000 C 02/16/18 30.0 18.40 19.40
PGR 180216C00031000 C 02/16/18 31.0 17.40 18.20
PGR 180216C00032000 C 02/16/18 32.0 16.40 17.40
PGR 180216C00033000 C 02/16/18 33.0 15.50 16.20
PGR 180216C00034000 C 02/16/18 34.0 14.50 15.20
PGR 180216C00035000 C 02/16/18 35.0 13.50 14.60
PGR 180216C00036000 C 02/16/18 36.0 12.50 13.70
PGR 180216C00037000 C 02/16/18 37.0 11.70 12.30
PGR 180216C00038000 C 02/16/18 38.0 10.60 11.30
PGR 180216C00039000 C 02/16/18 39.0 9.80 10.30
PGR 180216C00040000 C 02/16/18 40.0 8.90 9.60
PGR 180216C00041000 C 02/16/18 41.0 7.90 8.60
PGR 180216C00042000 C 02/16/18 42.0 6.80 7.70
PGR 180216C00043000 C 02/16/18 43.0 6.10 6.60
PGR 180216C00044000 C 02/16/18 44.0 5.30 5.80
PGR 180216C00045000 C 02/16/18 45.0 4.50 4.90
PGR 180216C00046000 C 02/16/18 46.0 3.80 4.10
PGR 180216C00047000 C 02/16/18 47.0 3.10 3.40
PGR 180216C00048000 C 02/16/18 48.0 2.45 2.75
PGR 180216C00049000 C 02/16/18 49.0 1.90 2.15
PGR 180216C00050000 C 02/16/18 50.0 1.40 1.65
PGR 180216C00055000 C 02/16/18 55.0 0.20 0.35
PGR 180216C00060000 C 02/16/18 60.0 0.00 0.15
PGR 180216C00065000 C 02/16/18 65.0 0.00 0.10
PGR 180216P00024000 P 02/16/18 24.0 0.00 0.15
PGR 180216P00025000 P 02/16/18 25.0 0.00 0.15
PGR 180216P00026000 P 02/16/18 26.0 0.00 0.15
PGR 180216P00027000 P 02/16/18 27.0 0.00 0.15
PGR 180216P00028000 P 02/16/18 28.0 0.00 0.25
PGR 180216P00029000 P 02/16/18 29.0 0.00 0.35
PGR 180216P00030000 P 02/16/18 30.0 0.05 0.20
PGR 180216P00031000 P 02/16/18 31.0 0.05 0.25
PGR 180216P00032000 P 02/16/18 32.0 0.05 0.30
PGR 180216P00033000 P 02/16/18 33.0 0.10 0.30
PGR 180216P00034000 P 02/16/18 34.0 0.10 0.30
PGR 180216P00035000 P 02/16/18 35.0 0.15 0.35
PGR 180216P00036000 P 02/16/18 36.0 0.15 0.35
PGR 180216P00037000 P 02/16/18 37.0 0.20 0.40
PGR 180216P00038000 P 02/16/18 38.0 0.25 0.45
PGR 180216P00039000 P 02/16/18 39.0 0.30 0.50
PGR 180216P00040000 P 02/16/18 40.0 0.35 0.60
PGR 180216P00041000 P 02/16/18 41.0 0.45 0.70
PGR 180216P00042000 P 02/16/18 42.0 0.55 0.85
PGR 180216P00043000 P 02/16/18 43.0 0.70 0.95
PGR 180216P00044000 P 02/16/18 44.0 0.85 1.10
PGR 180216P00045000 P 02/16/18 45.0 1.05 1.35
PGR 180216P00046000 P 02/16/18 46.0 1.30 1.60
PGR 180216P00047000 P 02/16/18 47.0 1.60 1.90
PGR 180216P00048000 P 02/16/18 48.0 2.00 2.30
PGR 180216P00049000 P 02/16/18 49.0 2.45 2.80
PGR 180216P00050000 P 02/16/18 50.0 3.00 3.40
PGR 180216P00055000 P 02/16/18 55.0 6.80 7.30
PGR 180216P00060000 P 02/16/18 60.0 11.40 12.30
PGR 180216P00065000 P 02/16/18 65.0 16.50 17.20

OPRA data is delayed 15 minutes.