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 (2016-06-10)Premium Content

Progressive Corporation (PGR)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PGR 160715C00023000 C 07/15/16 23.0 8.30 9.20
PGR 160715C00024000 C 07/15/16 24.0 7.30 8.50
PGR 160715C00025000 C 07/15/16 25.0 6.30 7.30
PGR 160715C00026000 C 07/15/16 26.0 5.30 6.30
PGR 160715C00027000 C 07/15/16 27.0 4.30 5.70
PGR 160715C00028000 C 07/15/16 28.0 3.30 4.30
PGR 160715C00029000 C 07/15/16 29.0 2.35 3.30
PGR 160715C00030000 C 07/15/16 30.0 1.40 2.40
PGR 160715C00031000 C 07/15/16 31.0 1.15 1.35
PGR 160715C00032000 C 07/15/16 32.0 0.60 0.65
PGR 160715C00033000 C 07/15/16 33.0 0.15 0.45
PGR 160715C00034000 C 07/15/16 34.0 0.00 0.25
PGR 160715C00035000 C 07/15/16 35.0 0.00 0.20
PGR 160715C00036000 C 07/15/16 36.0 0.00 0.20
PGR 160715C00037000 C 07/15/16 37.0 0.00 0.20
PGR 160715C00038000 C 07/15/16 38.0 0.00 0.20
PGR 160715C00039000 C 07/15/16 39.0 0.00 0.20
PGR 160715C00040000 C 07/15/16 40.0 0.00 0.20
PGR 160715C00041000 C 07/15/16 41.0 0.00 0.20
PGR 160715P00023000 P 07/15/16 23.0 0.00 0.20
PGR 160715P00024000 P 07/15/16 24.0 0.00 0.20
PGR 160715P00025000 P 07/15/16 25.0 0.00 0.20
PGR 160715P00026000 P 07/15/16 26.0 0.00 0.25
PGR 160715P00027000 P 07/15/16 27.0 0.00 0.25
PGR 160715P00028000 P 07/15/16 28.0 0.00 0.15
PGR 160715P00029000 P 07/15/16 29.0 0.00 0.15
PGR 160715P00030000 P 07/15/16 30.0 0.15 0.40
PGR 160715P00031000 P 07/15/16 31.0 0.35 0.50
PGR 160715P00032000 P 07/15/16 32.0 0.70 0.90
PGR 160715P00033000 P 07/15/16 33.0 1.10 1.95
PGR 160715P00034000 P 07/15/16 34.0 1.95 2.80
PGR 160715P00035000 P 07/15/16 35.0 2.75 3.80
PGR 160715P00036000 P 07/15/16 36.0 3.80 4.80
PGR 160715P00037000 P 07/15/16 37.0 3.60 6.90
PGR 160715P00038000 P 07/15/16 38.0 4.60 7.70
PGR 160715P00039000 P 07/15/16 39.0 6.40 7.80
PGR 160715P00040000 P 07/15/16 40.0 7.40 8.80
PGR 160715P00041000 P 07/15/16 41.0 8.40 10.10
PGR 160819C00021000 C 08/19/16 21.0 10.30 11.30
PGR 160819C00022000 C 08/19/16 22.0 9.30 10.70
PGR 160819C00023000 C 08/19/16 23.0 8.30 9.30
PGR 160819C00024000 C 08/19/16 24.0 7.30 8.40
PGR 160819C00025000 C 08/19/16 25.0 6.30 7.30
PGR 160819C00026000 C 08/19/16 26.0 5.30 6.40
PGR 160819C00027000 C 08/19/16 27.0 4.40 5.40
PGR 160819C00028000 C 08/19/16 28.0 3.40 4.40
PGR 160819C00029000 C 08/19/16 29.0 2.50 3.40
PGR 160819C00030000 C 08/19/16 30.0 2.00 2.60
PGR 160819C00031000 C 08/19/16 31.0 1.50 1.70
PGR 160819C00032000 C 08/19/16 32.0 0.95 1.00
PGR 160819C00033000 C 08/19/16 33.0 0.45 0.55
PGR 160819C00034000 C 08/19/16 34.0 0.15 0.40
PGR 160819C00035000 C 08/19/16 35.0 0.10 0.25
PGR 160819C00036000 C 08/19/16 36.0 0.00 0.20
PGR 160819C00037000 C 08/19/16 37.0 0.00 0.20
PGR 160819C00038000 C 08/19/16 38.0 0.00 0.20
PGR 160819C00039000 C 08/19/16 39.0 0.00 0.20
PGR 160819C00040000 C 08/19/16 40.0 0.00 0.20
PGR 160819C00041000 C 08/19/16 41.0 0.00 0.20
PGR 160819P00021000 P 08/19/16 21.0 0.00 0.25
PGR 160819P00022000 P 08/19/16 22.0 0.00 0.25
PGR 160819P00023000 P 08/19/16 23.0 0.00 0.15
PGR 160819P00024000 P 08/19/16 24.0 0.00 0.20
PGR 160819P00025000 P 08/19/16 25.0 0.00 0.30
PGR 160819P00026000 P 08/19/16 26.0 0.00 0.15
PGR 160819P00027000 P 08/19/16 27.0 0.05 0.40
PGR 160819P00028000 P 08/19/16 28.0 0.15 0.40
PGR 160819P00029000 P 08/19/16 29.0 0.30 0.35
PGR 160819P00030000 P 08/19/16 30.0 0.40 0.50
PGR 160819P00031000 P 08/19/16 31.0 0.65 0.80
PGR 160819P00032000 P 08/19/16 32.0 1.10 1.15
PGR 160819P00033000 P 08/19/16 33.0 1.55 1.80
PGR 160819P00034000 P 08/19/16 34.0 2.10 2.50
PGR 160819P00035000 P 08/19/16 35.0 2.95 3.80
PGR 160819P00036000 P 08/19/16 36.0 3.80 4.80
PGR 160819P00037000 P 08/19/16 37.0 4.80 5.80
PGR 160819P00038000 P 08/19/16 38.0 4.60 7.90
PGR 160819P00039000 P 08/19/16 39.0 5.60 8.70
PGR 160819P00040000 P 08/19/16 40.0 7.50 9.40
PGR 160819P00041000 P 08/19/16 41.0 8.60 9.80
PGR 161118C00021000 C 11/18/16 21.0 10.20 11.50
PGR 161118C00022000 C 11/18/16 22.0 9.20 10.60
PGR 161118C00023000 C 11/18/16 23.0 8.20 9.70
PGR 161118C00024000 C 11/18/16 24.0 7.20 8.70
PGR 161118C00025000 C 11/18/16 25.0 6.20 7.70
PGR 161118C00026000 C 11/18/16 26.0 6.00 6.80
PGR 161118C00027000 C 11/18/16 27.0 4.40 5.90
PGR 161118C00028000 C 11/18/16 28.0 3.50 5.00
PGR 161118C00029000 C 11/18/16 29.0 3.30 4.40
PGR 161118C00030000 C 11/18/16 30.0 2.75 3.10
PGR 161118C00031000 C 11/18/16 31.0 2.10 2.35
PGR 161118C00032000 C 11/18/16 32.0 1.45 1.75
PGR 161118C00033000 C 11/18/16 33.0 0.95 1.25
PGR 161118C00034000 C 11/18/16 34.0 0.60 0.85
PGR 161118C00035000 C 11/18/16 35.0 0.35 0.60
PGR 161118C00036000 C 11/18/16 36.0 0.00 0.50
PGR 161118C00037000 C 11/18/16 37.0 0.00 0.40
PGR 161118C00038000 C 11/18/16 38.0 0.00 0.30
PGR 161118C00039000 C 11/18/16 39.0 0.00 0.30
PGR 161118C00040000 C 11/18/16 40.0 0.00 0.30
PGR 161118C00041000 C 11/18/16 41.0 0.00 0.25
PGR 161118C00042000 C 11/18/16 42.0 0.00 0.25
PGR 161118C00043000 C 11/18/16 43.0 0.00 0.25
PGR 161118P00021000 P 11/18/16 21.0 0.00 0.50
PGR 161118P00022000 P 11/18/16 22.0 0.00 0.50
PGR 161118P00023000 P 11/18/16 23.0 0.00 0.50
PGR 161118P00024000 P 11/18/16 24.0 0.00 0.65
PGR 161118P00025000 P 11/18/16 25.0 0.20 0.75
PGR 161118P00026000 P 11/18/16 26.0 0.25 0.90
PGR 161118P00027000 P 11/18/16 27.0 0.40 0.65
PGR 161118P00028000 P 11/18/16 28.0 0.45 0.75
PGR 161118P00029000 P 11/18/16 29.0 0.65 0.90
PGR 161118P00030000 P 11/18/16 30.0 0.85 1.10
PGR 161118P00031000 P 11/18/16 31.0 1.15 1.40
PGR 161118P00032000 P 11/18/16 32.0 1.50 1.80
PGR 161118P00033000 P 11/18/16 33.0 2.00 2.30
PGR 161118P00034000 P 11/18/16 34.0 2.60 3.00
PGR 161118P00035000 P 11/18/16 35.0 3.20 4.30
PGR 161118P00036000 P 11/18/16 36.0 4.00 5.20
PGR 161118P00037000 P 11/18/16 37.0 4.90 6.00
PGR 161118P00038000 P 11/18/16 38.0 5.80 6.90
PGR 161118P00039000 P 11/18/16 39.0 6.80 7.90
PGR 161118P00040000 P 11/18/16 40.0 7.70 8.80
PGR 161118P00041000 P 11/18/16 41.0 7.20 11.40
PGR 161118P00042000 P 11/18/16 42.0 8.10 12.50
PGR 161118P00043000 P 11/18/16 43.0 10.80 11.80
PGR 170217C00021000 C 02/17/17 21.0 10.10 11.70
PGR 170217C00022000 C 02/17/17 22.0 9.10 10.70
PGR 170217C00023000 C 02/17/17 23.0 8.10 9.80
PGR 170217C00024000 C 02/17/17 24.0 7.10 8.80
PGR 170217C00025000 C 02/17/17 25.0 6.20 7.80
PGR 170217C00026000 C 02/17/17 26.0 5.20 7.00
PGR 170217C00027000 C 02/17/17 27.0 4.40 6.10
PGR 170217C00028000 C 02/17/17 28.0 3.50 5.30
PGR 170217C00029000 C 02/17/17 29.0 3.70 4.20
PGR 170217C00030000 C 02/17/17 30.0 3.00 3.40
PGR 170217C00031000 C 02/17/17 31.0 2.35 2.70
PGR 170217C00032000 C 02/17/17 32.0 1.70 2.10
PGR 170217C00033000 C 02/17/17 33.0 1.20 1.60
PGR 170217C00034000 C 02/17/17 34.0 0.85 1.20
PGR 170217C00035000 C 02/17/17 35.0 0.55 0.85
PGR 170217C00036000 C 02/17/17 36.0 0.35 0.65
PGR 170217C00037000 C 02/17/17 37.0 0.05 0.55
PGR 170217C00038000 C 02/17/17 38.0 0.00 0.50
PGR 170217C00039000 C 02/17/17 39.0 0.00 0.40
PGR 170217C00040000 C 02/17/17 40.0 0.00 0.35
PGR 170217C00041000 C 02/17/17 41.0 0.00 0.35
PGR 170217P00021000 P 02/17/17 21.0 0.05 0.85
PGR 170217P00022000 P 02/17/17 22.0 0.05 0.85
PGR 170217P00023000 P 02/17/17 23.0 0.05 0.95
PGR 170217P00024000 P 02/17/17 24.0 0.10 1.00
PGR 170217P00025000 P 02/17/17 25.0 0.35 0.70
PGR 170217P00026000 P 02/17/17 26.0 0.50 0.80
PGR 170217P00027000 P 02/17/17 27.0 0.65 0.95
PGR 170217P00028000 P 02/17/17 28.0 0.80 1.15
PGR 170217P00029000 P 02/17/17 29.0 1.10 1.40
PGR 170217P00030000 P 02/17/17 30.0 1.30 1.70
PGR 170217P00031000 P 02/17/17 31.0 1.65 2.10
PGR 170217P00032000 P 02/17/17 32.0 2.20 2.60
PGR 170217P00033000 P 02/17/17 33.0 2.75 3.20
PGR 170217P00034000 P 02/17/17 34.0 3.40 3.90
PGR 170217P00035000 P 02/17/17 35.0 3.80 5.70
PGR 170217P00036000 P 02/17/17 36.0 4.70 6.50
PGR 170217P00037000 P 02/17/17 37.0 5.60 7.30
PGR 170217P00038000 P 02/17/17 38.0 6.00 8.10
PGR 170217P00039000 P 02/17/17 39.0 7.30 9.00
PGR 170217P00040000 P 02/17/17 40.0 8.30 9.90
PGR 170217P00041000 P 02/17/17 41.0 9.30 10.80

OPRA data is delayed 15 minutes.