Progressive Corp $23.69

down -0.07


23/4/2014 06:40 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 23.69
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.07 (-0.30 %)
Prev Close: 23.76
Open: 24.23
Bid: 23.68
Ask: 23.70
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 25%
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1417E17 6.50 0.00 6.50 180.0 7.10 684.0 0.0 0
18.00 PGR1417E18 5.50 0.00 5.50 191.0 6.10 687.0 0.0 0
19.00 PGR1417E19 4.60 0.00 4.50 235.0 5.10 785.0 0.0 0
20.00 PGR1417E20 3.70 0.10 3.50 246.0 4.10 718.0 7.0 8
21.00 PGR1417E21 2.60 0.00 2.50 332.0 3.10 818.0 1.0 1
22.00 PGR1417E22 2.40 0.70 1.60 300.0 2.05 814.0 1.0 31
23.00 PGR1417E23 1.20 0.35 0.75 465.0 0.95 307.0 1.0 11
24.00 PGR1417E24 0.25 -0.05 0.20 1116.0 0.30 199.0 68.0 390
25.00 PGR1417E25 0.20 0.10 0.05 619.0 0.10 1266.0 100.0 644
26.00 PGR1417E26 0.15 -0.10 0.05 625.0 0.25 1082.0 6.0 576
27.00 PGR1417E27 0.20 -0.05 0.20 5.0 0.25 968.0 5.0 227
28.00 PGR1417E28 0.15 0.00 0.00 0.0 0.15 1682.0 0.0 65
29.00 PGR1417E29 0.25 0.00 0.00 0.0 0.25 810.0 0.0 21
30.00 PGR1417E30 0.25 0.00 0.00 0.0 0.25 1718.0 0.0 21
31.00 PGR1417E31 0.25 0.00 0.00 0.0 0.25 1621.0 0.0 0
32.00 PGR1417E32 0.25 0.00 0.00 0.0 0.25 1510.0 0.0 0
33.00 PGR1417E33 0.25 0.00 0.00 0.0 0.25 1456.0 0.0 0
34.00 PGR1417E34 0.25 0.00 0.00 0.0 0.25 1486.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1417Q17 0.25 0.00 0.05 11.0 0.25 1553.0 0.0 0
18.00 PGR1417Q18 0.25 0.00 0.05 11.0 0.25 2261.0 0.0 0
19.00 PGR1417Q19 0.25 0.00 0.05 56.0 0.25 1790.0 0.0 0
20.00 PGR1417Q20 0.25 0.00 0.05 38.0 0.25 1739.0 0.0 0
21.00 PGR1417Q21 0.20 0.00 0.05 508.0 0.20 2374.0 0.0 0
22.00 PGR1417Q22 0.22 -0.03 0.05 728.0 0.20 792.0 100.0 190
23.00 PGR1417Q23 0.15 0.00 0.10 1283.0 0.20 1035.0 21.0 458
24.00 PGR1417Q24 0.55 0.00 0.50 709.0 0.60 36.0 62.0 697
25.00 PGR1417Q25 1.00 -0.10 1.10 536.0 1.50 463.0 2.0 238
26.00 PGR1417Q26 2.32 0.00 2.00 556.0 2.50 589.0 20.0 114
27.00 PGR1417Q27 2.90 0.00 3.00 498.0 3.50 557.0 0.0 228
28.00 PGR1417Q28 4.00 0.00 4.00 391.0 4.50 431.0 0.0 0
29.00 PGR1417Q29 4.80 0.00 5.00 388.0 5.50 259.0 0.0 7
30.00 PGR1417Q30 5.80 0.00 5.90 467.0 6.50 259.0 0.0 7
31.00 PGR1417Q31 6.80 0.00 6.90 464.0 7.50 269.0 0.0 10
32.00 PGR1417Q32 7.90 0.00 7.90 389.0 8.50 184.0 0.0 10
33.00 PGR1417Q33 8.80 0.00 8.90 377.0 9.50 169.0 0.0 0
34.00 PGR1417Q34 9.80 0.00 9.90 324.0 10.50 144.0 0.0 0
Trading Center