$27.08 -0.04 (-0.13%) Progressive Corp - NYSE

Nov. 20, 2014 | 12:51 PM
Last Trade: 27.08
Trade Time: Nov 20 12:51 PM Eastern Daylight Time
Change: -0.04 (-0.13%)
Prev Close: 27.11
Open: 26.98
Bid: 27.07
Ask: 27.08
Options:

Call Options: PGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1422K16 8.80 -1.50 9.30 402.0 12.80 402.0 5.0 5
17.00 PGR1422K17 9.30 0.00 8.30 17.0 11.70 17.0 0.0 0
18.00 PGR1422K18 7.30 0.00 7.40 17.0 10.80 17.0 0.0 0
19.00 PGR1422K19 5.46 -0.84 6.30 158.0 9.80 158.0 10.0 10
20.00 PGR1422K20 6.50 0.00 6.00 41.0 8.10 41.0 5.0 2
21.00 PGR1422K21 5.50 0.00 5.00 27.0 7.10 27.0 0.0 0
22.00 PGR1422K22 4.80 0.00 4.40 169.0 5.70 177.0 0.0 0
23.00 PGR1422K23 3.87 0.07 3.70 749.0 4.30 688.0 2.0 205
24.00 PGR1422K24 2.90 0.20 2.70 655.0 3.30 584.0 3.0 51
25.00 PGR1422K25 2.11 0.00 2.05 50.0 2.25 734.0 5.0 380
26.00 PGR1422K26 1.04 0.00 0.90 736.0 1.25 708.0 1.0 403
27.00 PGR1422K27 0.29 0.19 0.05 785.0 0.25 976.0 200.0 391
28.00 PGR1422K28 0.30 0.15 0.05 1812.0 0.10 25.0 10.0 10
29.00 PGR1422K29 0.15 0.00 0.05 199.0 0.15 287.0 0.0 0
30.00 PGR1422K30 0.15 0.00 0.05 50.0 0.15 289.0 0.0 0
31.00 PGR1422K31 0.15 0.00 0.00 0.0 0.15 289.0 0.0 0
32.00 PGR1422K32 0.15 0.00 0.00 0.0 0.15 289.0 0.0 0
33.00 PGR1422K33 0.15 0.00 0.00 0.0 0.15 515.0 0.0 0

Put Options: PGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PGR1422W16 0.15 0.00 0.05 26.0 0.15 515.0 0.0 0
17.00 PGR1422W17 0.15 0.00 0.05 32.0 0.15 289.0 0.0 0
18.00 PGR1422W18 0.15 0.00 0.05 55.0 0.15 289.0 0.0 0
19.00 PGR1422W19 0.10 -0.05 0.05 35.0 0.15 289.0 1.0 1
20.00 PGR1422W20 0.25 0.10 0.05 10.0 0.15 289.0 5.0 5
21.00 PGR1422W21 0.22 0.07 0.05 110.0 0.15 624.0 3.0 193
22.00 PGR1422W22 0.10 -0.05 0.05 582.0 0.15 636.0 10.0 55
23.00 PGR1422W23 0.15 0.00 0.05 220.0 0.15 611.0 20.0 153
24.00 PGR1422W24 0.02 -0.13 0.05 7.0 0.15 634.0 10.0 51
25.00 PGR1422W25 0.15 0.05 0.05 806.0 0.10 494.0 52.0 295
26.00 PGR1422W26 0.20 0.05 0.05 14.0 0.15 880.0 90.0 275
27.00 PGR1422W27 0.20 0.15 0.05 157.0 0.20 1251.0 20.0 225
28.00 PGR1422W28 1.90 1.25 0.75 95.0 1.05 140.0 2.0 2
29.00 PGR1422W29 1.75 0.00 1.75 88.0 2.20 354.0 0.0 0
30.00 PGR1422W30 2.75 0.00 2.60 303.0 3.30 309.0 0.0 0
31.00 PGR1422W31 3.60 0.00 3.30 210.0 4.50 210.0 0.0 0
32.00 PGR1422W32 6.70 2.10 3.90 76.0 6.00 76.0 10.0 10
33.00 PGR1422W33 5.60 0.00 5.30 534.0 6.60 529.0 0.0 0