Progressive Corp $23.54

down -0.14


31/7/2014 12:45 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 23.54
Trade Time: Jul 31 12:45 PM Eastern Daylight Time
Change: -0.14 (-0.59 %)
Prev Close: 23.68
Open: 23.82
Bid: 23.53
Ask: 23.54
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 PGR1416H17 6.50 0.00 6.30 572.0 6.70 565.0 0.0 0
18.00 PGR1416H18 7.30 1.90 5.40 535.0 5.70 621.0 4.0 4
19.00 PGR1416H19 4.10 0.00 4.40 593.0 4.70 645.0 0.0 10
20.00 PGR1416H20 5.30 2.30 3.40 405.0 3.70 447.0 1.0 1
21.00 PGR1416H21 3.10 0.60 2.45 296.0 2.65 480.0 4.0 12
22.00 PGR1416H22 2.20 0.65 1.50 88.0 1.65 446.0 8.0 12
23.00 PGR1416H23 1.55 0.85 0.60 231.0 0.75 412.0 1.0 49
24.00 PGR1416H24 0.10 -0.05 0.05 2744.0 0.15 1431.0 2.0 386
25.00 PGR1416H25 0.05 -0.10 0.05 192.0 0.10 1305.0 101.0 819
26.00 PGR1416H26 0.10 -0.05 0.05 1154.0 0.10 445.0 20.0 765
27.00 PGR1416H27 0.05 -0.05 0.05 10.0 0.05 196.0 10.0 94
28.00 PGR1416H28 0.15 0.00 0.05 1178.0 0.10 1725.0 0.0 20
29.00 PGR1416H29 0.15 0.00 0.05 10.0 0.10 408.0 0.0 0
30.00 PGR1416H30 0.15 0.00 0.00 0.0 0.10 456.0 0.0 0
31.00 PGR1416H31 0.15 0.00 0.00 0.0 0.10 456.0 0.0 0
32.00 PGR1416H32 0.15 0.00 0.00 0.0 0.10 453.0 0.0 5
33.00 PGR1416H33 0.15 0.00 0.00 0.0 0.10 1197.0 0.0 5
34.00 PGR1416H34 0.15 0.00 0.00 0.0 0.10 326.0 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 0.10 457.0 8.0 8
18.00 PGR1416T18 0.15 0.00 0.05 10.0 0.10 450.0 0.0 0
19.00 PGR1416T19 0.25 0.10 0.05 26.0 0.10 439.0 10.0 10
20.00 PGR1416T20 0.45 0.30 0.05 12.0 0.10 492.0 2.0 22
21.00 PGR1416T21 0.20 0.05 0.05 138.0 0.10 1829.0 20.0 23
22.00 PGR1416T22 0.15 0.00 0.05 1011.0 0.15 1022.0 19.0 227
23.00 PGR1416T23 0.10 -0.05 0.05 2701.0 0.15 974.0 60.0 47
24.00 PGR1416T24 0.50 0.05 0.50 1019.0 0.65 206.0 20.0 1,500
25.00 PGR1416T25 1.46 0.51 1.40 293.0 1.55 290.0 19.0 892
26.00 PGR1416T26 1.05 -1.23 2.35 631.0 2.55 123.0 12.0 96
27.00 PGR1416T27 2.00 -0.60 3.30 491.0 3.60 198.0 1.0 4
28.00 PGR1416T28 3.40 0.00 4.30 173.0 4.60 107.0 0.0 0
29.00 PGR1416T29 4.50 0.00 5.30 149.0 5.70 151.0 0.0 0
30.00 PGR1416T30 5.50 0.00 6.30 120.0 6.60 92.0 0.0 0
31.00 PGR1416T31 6.50 0.00 6.90 378.0 7.60 120.0 0.0 0
32.00 PGR1416T32 6.40 0.00 8.00 863.0 9.00 622.0 0.0 0
33.00 PGR1416T33 7.40 0.00 9.00 1020.0 10.00 652.0 0.0 0
34.00 PGR1416T34 9.90 0.00 10.00 851.0 11.00 645.0 0.0 0
Trading Center