Stocks Options

LAST PRICE
211.1800
TODAY'S CHANGE (%)
Trending Up4.2500 (2.0538%)

Bid / Lots
207.2000/ 10
Ask / Lots
217.7700/ 1
Open / Previous Close
207.4500 / 206.9300
Day Range
Low 207.2200
High 211.3500
52 Week Range
Low 111.4100
High 217.7700
Volume
4,520,787
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.932

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$104.80In the Money	$109.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$99.80In the Money	$104.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$94.90In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$89.90In the Money	$94.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$85.00In the Money	$89.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$80.00In the Money	$84.30In the Money	$78.82In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$130.00	PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$75.10In the Money	$79.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$70.20In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$65.20In the Money	$69.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	PGROut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$60.30In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	$0.05Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$55.00In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	$0.05Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$50.40In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	$0.10Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$45.60In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$40.70In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	PGROut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$35.80In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	$0.25Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$31.00In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	$0.05Out of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$27.50In the Money	$30.40In the Money	$22.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$-0.40Out of the Money	56Out of the Money	8Out of the Money
PGRIn the Money	$21.90In the Money	$24.90In the Money	$17.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.36Out of the Money	$-0.39Out of the Money	6Out of the Money	24Out of the Money
PGRIn the Money	$18.30In the Money	$20.70In the Money	$17.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$1.60Out of the Money	$2.05Out of the Money	$2.02Out of the Money	$-0.43Out of the Money	11Out of the Money	55Out of the Money
PGRIn the Money	$14.20In the Money	$16.80In the Money	$11.81In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$2.40Out of the Money	$3.00Out of the Money	$3.02Out of the Money	$-0.78Out of the Money	11Out of the Money	253Out of the Money
PGRIn the Money	$11.30In the Money	$11.90In the Money	$11.37In the Money	$2.69In the Money	81In the Money	75In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$3.80Out of the Money	$4.20Out of the Money	$4.80Out of the Money	$-1.40Out of the Money	28Out of the Money	305Out of the Money
PGRUnderlying issue's last price	$8.40Underlying issue's last price	$8.70Underlying issue's last price	$8.32Underlying issue's last price	$2.82Underlying issue's last price	237Underlying issue's last price	84Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	PGRUnderlying issue's last price	$5.70Underlying issue's last price	$6.00Underlying issue's last price	$7.00Underlying issue's last price	$-1.70Underlying issue's last price	12Underlying issue's last price	165Underlying issue's last price
PGROut of the Money	$5.90Out of the Money	$6.20Out of the Money	$5.82Out of the Money	$1.52Out of the Money	40Out of the Money	114Out of the Money	Filter Table By Strike Price of$215.00	PGRIn the Money	$8.20In the Money	$8.60In the Money	$9.80In the Money	$-1.50In the Money	10In the Money	18In the Money
PGROut of the Money	$4.00Out of the Money	$4.30Out of the Money	$3.55Out of the Money	$0.73Out of the Money	21Out of the Money	122Out of the Money	Filter Table By Strike Price of$220.00	PGRIn the Money	$11.10In the Money	$11.80In the Money	$13.00In the Money	$-3.83In the Money	1In the Money	31In the Money
PGROut of the Money	$2.60Out of the Money	$2.80Out of the Money	$2.70Out of the Money	$0.75Out of the Money	6Out of the Money	91Out of the Money	Filter Table By Strike Price of$225.00	PGRIn the Money	$15.00In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.65Out of the Money	$1.95Out of the Money	$1.60Out of the Money	$0.83Out of the Money	3Out of the Money	15Out of the Money	Filter Table By Strike Price of$230.00	PGRIn the Money	$18.10In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$235.00	PGRIn the Money	$22.20In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.70Out of the Money	$1.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	PGRIn the Money	$26.90In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	PGRIn the Money	$31.70In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$36.70In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	PGRIn the Money	$41.70In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$46.70In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$51.70In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$56.70In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$61.70In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$66.70In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$71.70In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$76.70In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$81.70In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$86.70In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	PGRIn the Money	$91.70In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$96.70In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	PGRIn the Money	$101.70In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Progressive Corp
NYSE:PGRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)