PROGRESSIVE $25.83

down -0.05


23/5/2013 04:23 PM  |  NYSE : PGR  |  Industries : Finance and Insurance / Insurance Carriers
Last Trade: 25.83
Trade Time: May 23 4:00 PM Eastern Daylight Time
Change: -0.05 (-0.19 %)
Prev Close: 25.88
Open: 25.71
Bid: 25.79
Ask: 25.89
12 Mo. Price Change : 21% - PGR has underperformed the S&P 500 by 4%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PGR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PGR1318E11 0.00 0.00 14.90 200 15.60 42 0 0
12.00 PGR1318E12 0.00 0.00 14.00 259 14.50 42 0 0
13.00 PGR1318E13 0.00 0.00 13.00 240 13.60 113 0 0
14.00 PGR1318E14 0.00 0.00 12.00 288 12.60 113 0 0
15.00 PGR1318E15 0.00 0.00 11.00 222 11.50 42 0 0
16.00 PGR1318E16 0.00 0.00 10.00 269 10.50 42 0 0
17.00 PGR1318E17 0.00 0.00 9.00 277 9.50 42 0 0
18.00 PGR1318E18 3.91 0.00 8.00 269 8.50 42 0 0
19.00 PGR1318E19 5.90 0.00 6.90 300 7.50 42 0 0
20.00 PGR1318E20 2.33 0.00 6.00 269 6.40 42 0 0
21.00 PGR1318E21 3.90 0.00 5.00 259 5.40 42 0 0
22.00 PGR1318E22 3.70 0.00 4.10 220 4.60 627 0 0
23.00 PGR1318E23 3.20 0.00 3.10 454 3.30 386 0 0
24.00 PGR1318E24 2.20 0.00 2.15 27 2.30 185 0 0
25.00 PGR1318E25 1.35 0.00 1.15 69 1.30 124 0 0
26.00 PGR1318E26 0.15 0.00 0.15 659 0.25 33 0 0
27.00 PGR1318E27 0.05 0.00 0.00 0 0.10 991 0 50
28.00 PGR1318E28 0.00 0.00 0.00 0 0.15 1104 0 0
29.00 PGR1318E29 0.00 0.00 0.00 0 0.15 1115 0 0
30.00 PGR1318E30 0.00 0.00 0.00 0 0.10 964 0 0

Put Options: PGR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 PGR1318Q11 0.00 0.00 0.00 0 0.15 1060 0 0
12.00 PGR1318Q12 0.00 0.00 0.00 0 0.20 986 0 0
13.00 PGR1318Q13 0.00 0.00 0.00 0 0.15 986 0 0
14.00 PGR1318Q14 0.00 0.00 0.00 0 0.15 1064 0 0
15.00 PGR1318Q15 0.00 0.00 0.00 0 0.05 109 0 0
16.00 PGR1318Q16 0.00 0.00 0.00 0 0.15 986 0 0
17.00 PGR1318Q17 0.00 0.00 0.00 0 0.20 1060 0 9
18.00 PGR1318Q18 0.15 0.00 0.00 0 0.15 986 0 13
19.00 PGR1318Q19 0.50 0.00 0.00 0 0.15 991 0 19
20.00 PGR1318Q20 0.36 0.00 0.00 0 0.15 1064 0 17
21.00 PGR1318Q21 0.20 0.00 0.00 0 0.15 1326 0 533
22.00 PGR1318Q22 0.60 0.00 0.00 0 0.20 442 0 29
23.00 PGR1318Q23 0.10 0.00 0.00 0 0.20 399 0 21
24.00 PGR1318Q24 0.05 0.00 0.00 0 0.10 599 0 1,065
25.00 PGR1318Q25 0.05 0.00 0.00 0 0.10 617 0 1,792
26.00 PGR1318Q26 0.30 0.00 0.00 0 0.10 1367 0 395
27.00 PGR1318Q27 0.00 0.00 0.60 671 0.90 692 0 0
28.00 PGR1318Q28 0.00 0.00 1.50 490 2.10 728 0 0
29.00 PGR1318Q29 0.00 0.00 2.55 502 3.10 590 0 0
30.00 PGR1318Q30 0.00 0.00 3.40 531 3.90 43 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center