Progressive Corp $24.19

down -0.13


25/7/2014 04:02 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 24.19
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.13 (-0.54 %)
Prev Close: 24.32
Open: 24.18
Bid: 24.18
Ask: 24.19
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 24%
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1416H17 6.60 0.00 6.40 1196.0 7.60 728.0 0.0 0
18.00 PGR1416H18 7.30 1.30 5.40 1418.0 6.60 1060.0 4.0 4
19.00 PGR1416H19 5.00 0.00 4.40 1413.0 5.60 967.0 0.0 10
20.00 PGR1416H20 5.30 1.70 3.40 355.0 4.60 692.0 1.0 1
21.00 PGR1416H21 3.10 0.10 3.00 771.0 3.50 896.0 4.0 12
22.00 PGR1416H22 2.20 0.15 2.05 268.0 2.50 882.0 8.0 12
23.00 PGR1416H23 1.55 0.45 1.15 581.0 1.45 818.0 1.0 49
24.00 PGR1416H24 0.45 -0.05 0.40 240.0 0.50 261.0 65.0 186
25.00 PGR1416H25 0.05 0.00 0.05 192.0 0.20 1853.0 101.0 819
26.00 PGR1416H26 0.10 -0.10 0.05 1154.0 0.20 2495.0 20.0 790
27.00 PGR1416H27 0.05 -0.05 0.05 10.0 0.10 1716.0 10.0 94
28.00 PGR1416H28 0.15 0.00 0.05 1178.0 0.20 508.0 0.0 20
29.00 PGR1416H29 0.15 0.00 0.05 10.0 0.15 536.0 0.0 0
30.00 PGR1416H30 0.15 0.00 0.00 0.0 0.15 524.0 0.0 0
31.00 PGR1416H31 0.15 0.00 0.00 0.0 0.15 528.0 0.0 0
32.00 PGR1416H32 0.15 0.00 0.00 0.0 0.15 1044.0 0.0 5
33.00 PGR1416H33 0.15 0.00 0.00 0.0 0.15 371.0 0.0 5
34.00 PGR1416H34 0.15 0.00 0.00 0.0 0.15 668.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1416T17 0.25 0.10 0.05 10.0 0.15 718.0 8.0 8
18.00 PGR1416T18 0.15 0.00 0.05 10.0 0.15 517.0 0.0 0
19.00 PGR1416T19 0.25 0.10 0.05 26.0 0.20 1029.0 10.0 10
20.00 PGR1416T20 0.45 0.30 0.05 12.0 0.15 811.0 2.0 22
21.00 PGR1416T21 0.20 0.05 0.05 138.0 0.15 2100.0 20.0 23
22.00 PGR1416T22 0.15 0.00 0.05 1011.0 0.15 2258.0 19.0 227
23.00 PGR1416T23 0.10 -0.05 0.05 1113.0 0.20 2846.0 1.0 47
24.00 PGR1416T24 0.25 0.05 0.20 151.0 0.25 145.0 25.0 714
25.00 PGR1416T25 0.85 0.00 0.70 1115.0 0.90 48.0 15.0 894
26.00 PGR1416T26 1.05 -0.55 1.55 1246.0 1.90 421.0 1.0 118
27.00 PGR1416T27 2.00 -0.50 2.45 217.0 3.60 225.0 1.0 4
28.00 PGR1416T28 3.40 0.00 3.00 297.0 4.60 297.0 0.0 0
29.00 PGR1416T29 4.40 0.00 4.00 163.0 5.60 163.0 0.0 0
30.00 PGR1416T30 5.30 0.00 5.00 163.0 6.60 163.0 0.0 0
31.00 PGR1416T31 6.30 0.00 6.00 163.0 7.60 163.0 0.0 0
32.00 PGR1416T32 7.40 0.00 6.00 896.0 9.40 607.0 0.0 0
33.00 PGR1416T33 8.40 0.00 7.00 142.0 10.50 152.0 0.0 0
34.00 PGR1416T34 9.30 0.00 8.00 996.0 11.40 657.0 0.0 0
Trading Center