Progressive Corp $24.71

up +0.01


20/8/2014 04:00 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 24.71
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.01 (0.04 %)
Prev Close: 24.70
Open: 24.62
Bid: 24.68
Ask: 24.75
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
17.00 PGR1420I17 7.50 0.00 7.50 736.0 7.90 207.0 0.0 0
18.00 PGR1420I18 6.50 0.00 6.60 40.0 6.80 49.0 0.0 0
19.00 PGR1420I19 5.50 0.00 5.60 56.0 5.80 45.0 0.0 0
20.00 PGR1420I20 4.60 0.00 4.60 72.0 4.90 25.0 0.0 0
21.00 PGR1420I21 3.50 0.00 3.60 274.0 3.80 56.0 0.0 0
22.00 PGR1420I22 2.75 0.20 2.65 95.0 2.80 165.0 4.0 4
23.00 PGR1420I23 1.50 -0.15 1.65 250.0 1.80 110.0 50.0 111
24.00 PGR1420I24 0.80 0.05 0.75 498.0 0.90 139.0 11.0 110
25.00 PGR1420I25 0.20 0.00 0.20 265.0 0.25 20.0 1.0 353
26.00 PGR1420I26 0.20 0.00 0.00 0.0 0.15 401.0 0.0 0
27.00 PGR1420I27 0.20 0.00 0.00 0.0 0.15 295.0 0.0 0
28.00 PGR1420I28 0.10 0.00 0.00 0.0 0.15 150.0 0.0 0
29.00 PGR1420I29 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
30.00 PGR1420I30 0.10 0.00 0.00 0.0 0.10 108.0 0.0 0
31.00 PGR1420I31 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
32.00 PGR1420I32 0.10 0.00 0.00 0.0 0.10 108.0 0.0 0
33.00 PGR1420I33 0.15 0.00 0.00 0.0 0.10 215.0 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 0.10 272.0 0.0 0
18.00 PGR1420U18 0.10 0.00 0.00 0.0 0.10 108.0 0.0 0
19.00 PGR1420U19 0.25 0.00 0.00 0.0 0.10 10.0 0.0 0
20.00 PGR1420U20 0.25 0.00 0.00 0.0 0.10 191.0 0.0 0
21.00 PGR1420U21 0.15 0.00 0.05 10.0 0.10 193.0 0.0 0
22.00 PGR1420U22 0.18 0.03 0.05 10.0 0.15 828.0 150.0 150
23.00 PGR1420U23 0.20 -0.05 0.05 63.0 0.15 582.0 60.0 60
24.00 PGR1420U24 0.15 0.00 0.10 516.0 0.20 647.0 10.0 121
25.00 PGR1420U25 1.75 1.25 0.50 67.0 0.55 56.0 1.0 76
26.00 PGR1420U26 1.25 0.00 1.25 250.0 1.40 129.0 0.0 0
27.00 PGR1420U27 2.20 0.00 2.20 131.0 2.40 106.0 0.0 0
28.00 PGR1420U28 3.20 0.00 3.10 587.0 3.50 258.0 0.0 0
29.00 PGR1420U29 4.20 0.00 4.20 63.0 4.40 41.0 0.0 0
30.00 PGR1420U30 5.20 0.00 4.90 547.0 5.50 127.0 0.0 0
31.00 PGR1420U31 5.70 0.00 5.50 547.0 6.50 148.0 0.0 0
32.00 PGR1420U32 7.20 0.00 7.20 62.0 7.40 10.0 0.0 0
33.00 PGR1420U33 7.80 0.00 7.80 526.0 8.50 75.0 0.0 0
Trading Center