Progressive Corp $24.91

down -0.02


28/8/2014 04:00 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 24.91
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.08 %)
Prev Close: 24.93
Open: 24.86
Bid: 20.79
Ask: 24.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PGR Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420I17 7.50 0.00 7.60 505.0 8.40 505.0 0.0 0
18.00 PGR1420I18 6.70 0.00 6.50 33.0 7.20 27.0 0.0 0
19.00 PGR1420I19 5.70 0.00 5.60 27.0 6.30 27.0 0.0 0
20.00 PGR1420I20 4.70 0.00 4.70 16.0 5.80 41.0 0.0 0
21.00 PGR1420I21 3.70 0.00 3.60 41.0 4.10 44.0 0.0 0
22.00 PGR1420I22 2.75 0.05 2.75 796.0 3.10 115.0 4.0 4
23.00 PGR1420I23 1.85 0.05 1.75 804.0 2.05 267.0 17.0 111
24.00 PGR1420I24 0.95 0.10 0.85 734.0 1.10 856.0 3.0 110
25.00 PGR1420I25 0.30 0.00 0.20 359.0 0.30 72.0 20.0 402
26.00 PGR1420I26 0.15 0.00 0.00 0.0 0.15 1179.0 0.0 0
27.00 PGR1420I27 0.10 0.00 0.00 0.0 0.10 222.0 0.0 0
28.00 PGR1420I28 0.10 0.00 0.00 0.0 0.10 164.0 0.0 0
29.00 PGR1420I29 0.15 0.00 0.00 0.0 0.10 152.0 0.0 0
30.00 PGR1420I30 0.15 0.00 0.00 0.0 0.10 80.0 0.0 0
31.00 PGR1420I31 0.15 0.00 0.00 0.0 0.10 80.0 0.0 0
32.00 PGR1420I32 0.15 0.00 0.00 0.0 0.10 80.0 0.0 0
33.00 PGR1420I33 0.15 0.00 0.00 0.0 0.10 203.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420U17 0.15 0.00 0.00 0.0 0.10 253.0 0.0 0
18.00 PGR1420U18 0.15 0.00 0.00 0.0 0.10 100.0 0.0 0
19.00 PGR1420U19 0.15 0.00 0.00 0.0 0.10 100.0 0.0 0
20.00 PGR1420U20 0.15 0.00 0.00 0.0 0.10 80.0 0.0 0
21.00 PGR1420U21 0.15 0.00 0.05 10.0 0.10 143.0 0.0 0
22.00 PGR1420U22 0.18 0.03 0.05 10.0 0.15 856.0 150.0 150
23.00 PGR1420U23 0.20 0.05 0.05 63.0 0.20 962.0 60.0 60
24.00 PGR1420U24 0.15 0.10 0.05 70.0 0.15 1650.0 10.0 121
25.00 PGR1420U25 0.30 -0.02 0.25 799.0 0.40 242.0 13.0 101
26.00 PGR1420U26 0.95 0.00 0.95 236.0 1.30 266.0 0.0 0
27.00 PGR1420U27 1.90 0.00 1.95 127.0 3.20 161.0 0.0 0
28.00 PGR1420U28 2.90 0.00 2.85 161.0 4.20 144.0 0.0 0
29.00 PGR1420U29 3.90 0.00 2.85 526.0 5.20 338.0 0.0 0
30.00 PGR1420U30 4.90 0.00 3.90 382.0 6.20 144.0 0.0 0
31.00 PGR1420U31 5.40 0.00 4.80 388.0 7.20 126.0 0.0 0
32.00 PGR1420U32 6.40 0.00 5.80 56.0 8.20 44.0 0.0 0
33.00 PGR1420U33 7.60 0.00 7.10 281.0 9.30 157.0 0.0 0
Trading Center