Progressive Corp $23.99

down 0.00


16/4/2014 06:40 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 23.99
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 23.99
Open: 24.02
Bid: 23.98
Ask: 23.99
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
16.00 PGR1419D16 7.70 0.00 7.70 364.0 8.20 354.0 0.0 0
17.00 PGR1419D17 6.70 0.00 6.70 335.0 7.20 294.0 0.0 0
18.00 PGR1419D18 5.70 0.00 5.70 464.0 6.20 444.0 0.0 0
19.00 PGR1419D19 4.80 0.00 4.80 324.0 5.20 514.0 0.0 0
20.00 PGR1419D20 3.80 0.00 3.80 431.0 4.20 773.0 0.0 0
21.00 PGR1419D21 2.80 0.00 2.80 434.0 3.20 773.0 0.0 0
22.00 PGR1419D22 1.85 0.00 1.85 224.0 2.15 364.0 0.0 0
23.00 PGR1419D23 1.30 0.45 0.85 277.0 1.15 424.0 15.0 35
24.00 PGR1419D24 0.10 0.05 0.05 474.0 0.15 419.0 20.0 1,649
25.00 PGR1419D25 0.05 -0.10 0.05 22.0 0.15 1023.0 27.0 302
26.00 PGR1419D26 0.20 0.00 0.05 14.0 0.20 1176.0 0.0 0
27.00 PGR1419D27 0.25 0.00 0.00 0.0 0.25 669.0 0.0 0
28.00 PGR1419D28 0.25 0.00 0.00 0.0 0.25 669.0 0.0 0
29.00 PGR1419D29 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0
30.00 PGR1419D30 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0
31.00 PGR1419D31 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0
32.00 PGR1419D32 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1419P16 0.25 0.00 0.00 0.0 0.25 685.0 0.0 0
17.00 PGR1419P17 0.25 0.00 0.00 0.0 0.25 675.0 0.0 0
18.00 PGR1419P18 0.25 0.00 0.00 0.0 0.25 675.0 0.0 0
19.00 PGR1419P19 0.25 0.00 0.00 0.0 0.25 726.0 0.0 0
20.00 PGR1419P20 0.25 0.00 0.00 0.0 0.25 716.0 0.0 0
21.00 PGR1419P21 0.25 0.00 0.05 50.0 0.25 974.0 0.0 0
22.00 PGR1419P22 0.25 0.00 0.05 50.0 0.25 1152.0 10.0 10
23.00 PGR1419P23 0.10 -0.05 0.05 492.0 0.15 1193.0 2.0 89
24.00 PGR1419P24 0.50 0.45 0.05 568.0 0.20 537.0 10.0 1,203
25.00 PGR1419P25 1.25 0.35 0.90 233.0 1.15 225.0 13.0 32
26.00 PGR1419P26 1.90 0.00 1.90 224.0 2.15 244.0 0.0 0
27.00 PGR1419P27 2.80 0.00 2.80 494.0 3.20 364.0 0.0 0
28.00 PGR1419P28 3.80 0.00 3.80 344.0 4.20 294.0 0.0 0
29.00 PGR1419P29 4.80 0.00 4.80 344.0 5.20 294.0 0.0 0
30.00 PGR1419P30 5.80 0.00 5.80 374.0 6.30 404.0 0.0 0
31.00 PGR1419P31 6.80 0.00 6.80 255.0 7.30 324.0 0.0 0
32.00 PGR1419P32 7.80 0.00 7.80 235.0 8.30 314.0 0.0 0
Trading Center