$27.24 +0.02 (0.07%) Progressive Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 27.24
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.02 (0.07%)
Prev Close: 27.22
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 8.60 0.00 9.60 607.0 10.80 567.0 0.0 0
18.00 PGR1420L18 7.60 0.00 7.50 20.0 10.90 20.0 0.0 0
19.00 PGR1420L19 6.60 0.00 6.50 40.0 9.90 40.0 0.0 0
20.00 PGR1420L20 5.60 0.00 5.90 45.0 8.50 45.0 0.0 0
21.00 PGR1420L21 4.60 0.00 4.90 45.0 7.50 45.0 0.0 0
22.00 PGR1420L22 3.60 0.00 3.90 37.0 6.50 31.0 0.0 0
23.00 PGR1420L23 2.65 0.00 2.95 99.0 5.50 99.0 0.0 0
24.00 PGR1420L24 1.65 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 0.15 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 65.0 209
28.00 PGR1420L28 0.05 0.00 0.05 202.0 0.20 595.0 0.0 0
29.00 PGR1420L29 0.35 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 0.15 0.00 0.00 0.0 0.20 276.0 0.0 0
32.00 PGR1420L32 0.15 0.00 0.00 0.0 0.20 277.0 0.0 0
33.00 PGR1420L33 0.15 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 0.05 0.20 145.0 0.30 398.0 30.0 0
28.00 PGR1420X28 0.55 0.00 0.65 650.0 0.95 299.0 0.0 0
29.00 PGR1420X29 1.45 0.00 1.55 273.0 2.05 319.0 0.0 0
30.00 PGR1420X30 2.25 0.00 2.55 211.0 3.10 215.0 0.0 0
31.00 PGR1420X31 3.30 0.00 2.65 692.0 5.10 667.0 0.0 0
32.00 PGR1420X32 3.10 0.00 3.60 31.0 6.10 37.0 0.0 0
33.00 PGR1420X33 4.70 0.00 5.30 548.0 6.30 569.0 0.0 0