$25.87 +0.44 (1.73%) Progressive Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.44 (1.73%)
Prev Close: 25.43
Open: 25.40
Bid: 25.85
Ask: 25.92
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1422K16 8.80 -0.50 9.00 777.0 10.00 75.0 5.0 5
17.00 PGR1422K17 8.10 0.00 6.70 249.0 10.30 75.0 0.0 0
18.00 PGR1422K18 7.20 0.00 5.70 512.0 9.20 395.0 0.0 0
19.00 PGR1422K19 5.46 -0.84 5.90 828.0 7.00 325.0 10.0 10
20.00 PGR1422K20 5.00 0.00 5.00 11.0 6.10 42.0 5.0 2
21.00 PGR1422K21 4.30 0.00 4.00 11.0 5.40 73.0 0.0 0
22.00 PGR1422K22 3.30 0.00 3.00 162.0 4.00 73.0 0.0 0
23.00 PGR1422K23 2.70 0.35 2.35 1020.0 2.90 33.0 19.0 252
24.00 PGR1422K24 1.10 -0.30 1.40 663.0 2.00 51.0 1.0 64
25.00 PGR1422K25 0.95 0.35 0.95 86.0 1.15 55.0 33.0 501
26.00 PGR1422K26 0.31 0.16 0.25 846.0 0.40 71.0 47.0 378
27.00 PGR1422K27 0.10 -0.05 0.05 308.0 0.10 99.0 200.0 210
28.00 PGR1422K28 0.30 0.15 0.05 1812.0 0.15 755.0 10.0 10
29.00 PGR1422K29 0.10 0.00 0.05 199.0 0.10 61.0 0.0 0
30.00 PGR1422K30 0.10 0.00 0.05 50.0 0.15 101.0 0.0 0
31.00 PGR1422K31 0.15 0.00 0.00 0.0 0.10 61.0 0.0 0
32.00 PGR1422K32 0.15 0.00 0.00 0.0 0.10 112.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1422W16 0.15 0.00 0.05 26.0 0.10 114.0 0.0 0
17.00 PGR1422W17 0.15 0.00 0.05 32.0 0.10 61.0 0.0 0
18.00 PGR1422W18 0.15 0.00 0.05 55.0 0.10 54.0 0.0 0
19.00 PGR1422W19 0.10 -0.05 0.05 35.0 0.15 309.0 1.0 1
20.00 PGR1422W20 0.25 0.10 0.05 10.0 0.15 289.0 5.0 5
21.00 PGR1422W21 0.22 0.07 0.05 110.0 0.15 508.0 3.0 193
22.00 PGR1422W22 0.10 -0.05 0.05 582.0 0.15 777.0 10.0 55
23.00 PGR1422W23 0.15 0.00 0.05 220.0 0.15 712.0 20.0 153
24.00 PGR1422W24 0.10 -0.05 0.10 2.0 0.20 1386.0 2.0 75
25.00 PGR1422W25 0.15 -0.05 0.10 158.0 0.20 174.0 4.0 351
26.00 PGR1422W26 0.70 0.10 0.45 27.0 0.60 719.0 20.0 187
27.00 PGR1422W27 1.25 0.00 1.10 237.0 1.85 1068.0 10.0 5
28.00 PGR1422W28 3.85 1.55 2.00 72.0 2.70 220.0 10.0 10
29.00 PGR1422W29 3.30 0.00 3.10 17.0 3.90 159.0 0.0 0
30.00 PGR1422W30 4.20 0.00 3.50 120.0 5.00 11.0 0.0 0
31.00 PGR1422W31 5.20 0.00 4.50 42.0 6.00 11.0 0.0 0
32.00 PGR1422W32 6.70 0.50 6.00 349.0 7.20 828.0 10.0 10