Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
PGR Feb 20 2010 7.50	10.20	—	—	10.20	10.20	8.60	9.10	131	—
PGR Feb 20 2010 10.00	7.70	0.42	5.77	7.70	7.70	6.10	6.60	156	—
PGR Feb 20 2010 12.50	—	—	—	—	—	3.70	4.10	—	—
PGR Feb 20 2010 15.00	1.25	-0.45	-26.47	1.35	1.25	1.30	1.50	585	746
PGR Feb 20 2010 17.50	0.05	-0.05	-50.00	0.05	0.05	0.05	0.10	228	2,069
PGR Feb 20 2010 20.00	0.15	0.12	400.00	0.15	0.15	0.05	0.10	20	254
PGR Feb 20 2010 22.50	0.11	—	—	0.11	0.11	0.05	0.10	2	5

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
PGR Feb 20 2010 7.50	0.14	—	—	0.14	0.14	0.05	0.10	3	3
PGR Feb 20 2010 10.00	0.17	-0.03	-15.00	0.17	0.17	0.05	0.15	16	124
PGR Feb 20 2010 12.50	0.30	—	—	0.30	0.30	0.05	0.10	—	67
PGR Feb 20 2010 15.00	0.05	—	—	0.05	0.05	0.05	0.10	55	269
PGR Feb 20 2010 17.50	1.15	0.05	4.55	1.15	1.15	1.05	1.30	3	1,465
PGR Feb 20 2010 20.00	3.10	-0.30	-8.82	3.10	3.10	3.40	3.90	2	154
Return to Top