$25.34 -0.17 (-0.67%) Progressive Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 25.34
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.67%)
Prev Close: 25.51
Open: 25.47
Bid: 25.34
Ask: 25.35
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1422K16 8.80 0.20 9.00 637.0 9.70 50.0 5.0 5
17.00 PGR1422K17 7.20 0.00 8.00 81.0 8.70 48.0 0.0 0
18.00 PGR1422K18 6.50 0.00 7.00 82.0 7.70 48.0 0.0 0
19.00 PGR1422K19 5.46 -0.14 6.20 222.0 6.90 649.0 10.0 10
20.00 PGR1422K20 4.60 0.00 4.60 413.0 6.30 339.0 5.0 2
21.00 PGR1422K21 3.80 0.00 4.30 23.0 4.80 132.0 0.0 0
22.00 PGR1422K22 2.90 0.00 3.30 42.0 3.80 202.0 0.0 0
23.00 PGR1422K23 2.70 0.30 2.30 143.0 2.60 604.0 6.0 252
24.00 PGR1422K24 1.10 0.05 1.40 42.0 1.70 695.0 1.0 64
25.00 PGR1422K25 0.72 0.02 0.60 127.0 0.70 56.0 17.0 489
26.00 PGR1422K26 0.14 0.04 0.15 199.0 0.30 408.0 5.0 383
27.00 PGR1422K27 0.10 -0.05 0.05 308.0 0.15 267.0 200.0 210
28.00 PGR1422K28 0.30 0.15 0.05 1812.0 0.15 640.0 10.0 10
29.00 PGR1422K29 0.15 0.00 0.05 199.0 0.10 144.0 0.0 0
30.00 PGR1422K30 0.15 0.00 0.05 50.0 0.10 132.0 0.0 0
31.00 PGR1422K31 0.15 0.00 0.00 0.0 0.10 144.0 0.0 0
32.00 PGR1422K32 0.15 0.00 0.00 0.0 0.10 139.0 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 0.10 170.0 0.0 0
17.00 PGR1422W17 0.15 0.00 0.05 32.0 0.15 480.0 0.0 0
18.00 PGR1422W18 0.15 0.00 0.05 55.0 0.15 610.0 0.0 0
19.00 PGR1422W19 0.10 -0.05 0.05 35.0 0.15 598.0 1.0 1
20.00 PGR1422W20 0.25 0.10 0.05 10.0 0.15 496.0 5.0 5
21.00 PGR1422W21 0.22 0.07 0.05 110.0 0.15 701.0 3.0 193
22.00 PGR1422W22 0.10 -0.05 0.05 582.0 0.15 703.0 10.0 55
23.00 PGR1422W23 0.15 0.00 0.05 220.0 0.15 368.0 20.0 153
24.00 PGR1422W24 0.35 0.30 0.05 74.0 0.20 446.0 3.0 75
25.00 PGR1422W25 0.85 0.65 0.25 197.0 0.35 129.0 10.0 233
26.00 PGR1422W26 0.70 0.05 0.60 1085.0 0.90 142.0 20.0 178
27.00 PGR1422W27 1.45 0.00 1.25 714.0 1.75 74.0 10.0 5
28.00 PGR1422W28 3.85 1.40 2.25 713.0 2.75 160.0 10.0 10
29.00 PGR1422W29 3.40 0.00 3.20 396.0 3.80 20.0 0.0 0
30.00 PGR1422W30 4.40 0.00 4.20 148.0 4.80 64.0 0.0 0
31.00 PGR1422W31 5.40 0.00 5.00 514.0 5.90 193.0 0.0 0
32.00 PGR1422W32 6.70 0.30 6.00 617.0 6.80 74.0 10.0 10