$25.50 +0.29 (1.15%) Progressive Corp - NYSE

Sep. 18, 2014 | 12:11 PM
Last Trade: 25.50
Trade Time: Sep 18 12:11 PM Eastern Daylight Time
Change: +0.29 (1.15%)
Prev Close: 25.21
Open: 25.33
Bid: 25.49
Ask: 25.50
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420I17 7.20 0.00 6.70 533.0 9.90 397.0 0.0 0
18.00 PGR1420I18 6.60 0.00 6.80 31.0 7.90 31.0 0.0 0
19.00 PGR1420I19 5.60 0.00 5.80 31.0 6.90 31.0 0.0 0
20.00 PGR1420I20 4.60 0.00 4.80 51.0 5.90 31.0 0.0 0
21.00 PGR1420I21 3.70 0.00 3.90 51.0 4.70 37.0 0.0 0
22.00 PGR1420I22 2.75 -0.05 2.90 731.0 3.80 359.0 4.0 4
23.00 PGR1420I23 1.90 -0.10 2.20 789.0 2.55 93.0 12.0 99
24.00 PGR1420I24 1.45 0.35 1.25 904.0 1.55 148.0 65.0 101
25.00 PGR1420I25 0.20 0.00 0.40 669.0 0.55 61.0 31.0 665
26.00 PGR1420I26 0.10 0.00 0.00 0.0 0.10 354.0 0.0 0
27.00 PGR1420I27 0.10 0.00 0.00 0.0 0.10 186.0 0.0 0
28.00 PGR1420I28 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
29.00 PGR1420I29 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
30.00 PGR1420I30 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
31.00 PGR1420I31 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
32.00 PGR1420I32 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
33.00 PGR1420I33 0.10 0.00 0.00 0.0 0.10 273.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 PGR1420U17 0.10 0.00 0.00 0.0 0.10 382.0 0.0 0
18.00 PGR1420U18 0.10 0.00 0.00 0.0 0.10 178.0 0.0 0
19.00 PGR1420U19 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
20.00 PGR1420U20 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
21.00 PGR1420U21 0.10 0.00 0.05 10.0 0.10 178.0 0.0 0
22.00 PGR1420U22 0.18 0.08 0.05 10.0 0.10 770.0 150.0 150
23.00 PGR1420U23 0.20 0.10 0.05 63.0 0.10 780.0 60.0 60
24.00 PGR1420U24 0.15 0.05 0.05 70.0 0.10 726.0 10.0 121
25.00 PGR1420U25 0.25 0.15 0.05 76.0 0.10 1.0 60.0 434
26.00 PGR1420U26 0.50 0.00 0.45 41.0 0.55 10.0 0.0 0
27.00 PGR1420U27 1.50 0.00 1.45 54.0 1.80 266.0 0.0 0
28.00 PGR1420U28 2.50 0.00 2.30 194.0 2.80 59.0 0.0 0
29.00 PGR1420U29 3.00 0.00 3.30 59.0 3.80 199.0 0.0 0
30.00 PGR1420U30 4.30 0.00 4.10 31.0 4.80 161.0 0.0 0
31.00 PGR1420U31 4.70 0.00 5.10 31.0 5.80 149.0 0.0 0
32.00 PGR1420U32 5.70 0.00 6.20 31.0 6.80 149.0 0.0 0
33.00 PGR1420U33 7.10 0.00 6.20 705.0 7.80 177.0 0.0 0