$27.24 0.00 (0.00%) Progressive Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 27.24
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 27.24
Open: 27.20
Bid: 27.20
Ask: 27.26
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420L17 9.60 0.00 9.60 607.0 10.80 567.0 0.0 0
18.00 PGR1420L18 7.50 0.00 7.50 20.0 10.90 20.0 0.0 0
19.00 PGR1420L19 6.50 0.00 6.50 40.0 9.90 40.0 0.0 0
20.00 PGR1420L20 5.90 0.00 5.90 45.0 8.50 45.0 0.0 0
21.00 PGR1420L21 4.90 0.00 4.90 45.0 7.50 45.0 0.0 0
22.00 PGR1420L22 3.90 0.00 3.90 37.0 6.50 31.0 0.0 0
23.00 PGR1420L23 2.95 0.00 2.95 99.0 5.50 99.0 0.0 0
24.00 PGR1420L24 2.85 0.00 2.85 172.0 3.60 172.0 0.0 0
25.00 PGR1420L25 2.23 0.23 2.00 306.0 2.45 325.0 5.0 6
26.00 PGR1420L26 1.25 0.20 1.05 587.0 1.50 558.0 20.0 312
27.00 PGR1420L27 0.45 0.00 0.40 296.0 0.55 154.0 65.0 274
28.00 PGR1420L28 0.05 0.00 0.05 202.0 0.20 595.0 0.0 0
29.00 PGR1420L29 0.30 0.00 0.00 0.0 0.30 549.0 0.0 0
30.00 PGR1420L30 0.15 0.00 0.00 0.0 0.15 251.0 0.0 0
31.00 PGR1420L31 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
32.00 PGR1420L32 0.20 0.00 0.00 0.0 0.20 277.0 0.0 0
33.00 PGR1420L33 0.20 0.00 0.00 0.0 0.20 555.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420X17 0.15 0.00 0.00 0.0 0.15 543.0 0.0 0
18.00 PGR1420X18 0.15 0.00 0.00 0.0 0.15 306.0 0.0 0
19.00 PGR1420X19 0.15 0.00 0.00 0.0 0.15 306.0 0.0 0
20.00 PGR1420X20 0.20 0.00 0.00 0.0 0.20 322.0 0.0 0
21.00 PGR1420X21 0.15 0.00 0.00 0.0 0.15 306.0 0.0 0
22.00 PGR1420X22 0.15 0.00 0.05 10.0 0.15 306.0 0.0 0
23.00 PGR1420X23 0.15 0.00 0.05 245.0 0.15 426.0 0.0 0
24.00 PGR1420X24 0.35 0.20 0.05 918.0 0.15 526.0 3.0 3
25.00 PGR1420X25 0.30 0.20 0.05 10.0 0.10 730.0 45.0 65
26.00 PGR1420X26 0.20 0.05 0.05 530.0 0.15 1202.0 60.0 208
27.00 PGR1420X27 0.25 0.00 0.20 145.0 0.30 398.0 30.0 30
28.00 PGR1420X28 0.65 0.00 0.65 650.0 0.95 299.0 0.0 0
29.00 PGR1420X29 1.55 0.00 1.55 273.0 2.05 319.0 0.0 0
30.00 PGR1420X30 2.55 0.00 2.55 211.0 3.10 215.0 0.0 0
31.00 PGR1420X31 2.65 0.00 2.65 692.0 5.10 667.0 0.0 0
32.00 PGR1420X32 3.60 0.00 3.60 31.0 6.10 37.0 0.0 0
33.00 PGR1420X33 5.30 0.00 5.30 548.0 6.30 569.0 0.0 0