Stocks Options

LAST PRICE
255.3600
TODAY'S CHANGE (%)
Trending Up3.0900 (1.2249%)

Bid / Lots
251.1100/ 1
Ask / Lots
259.2300/ 1
Open / Previous Close
251.7300 / 252.2700
Day Range
Low 251.4900
High 256.1700
52 Week Range
Low 138.6900
High 260.4600
Volume
1,926,259
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 21.150

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$164.70In the Money	$166.90In the Money	$125.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$159.70In the Money	$161.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PGROut of the Money	---Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$154.70In the Money	$156.90In the Money	$144.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$149.70In the Money	$151.90In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$143.80In the Money	$146.90In 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	---Out of the Money	$0.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$138.90In the Money	$141.90In the Money	$139.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$133.90In the Money	$136.90In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PGRIn the Money	$129.80In the Money	$131.90In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
PGRIn the Money	$124.80In the Money	$126.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
PGRIn the Money	$119.80In the Money	$122.00In the Money	$103.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$114.80In the Money	$117.10In the Money	$74.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$108.90In the Money	$112.10In 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	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PGRIn the Money	$104.50In the Money	$107.70In the Money	$104.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PGRIn the Money	$99.40In the Money	$102.30In the Money	$64.69In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PGRIn the Money	$94.10In the Money	$97.20In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
PGRIn the Money	$89.60In the Money	$92.60In the Money	$54.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
PGRIn the Money	$84.20In the Money	$87.10In the Money	$46.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$170.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
PGRIn the Money	$79.00In the Money	$82.70In the Money	$42.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	755Out of the Money
PGRIn the Money	$74.30In the Money	$77.60In the Money	$72.23In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
PGRIn the Money	$69.10In the Money	$72.80In the Money	$69.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
PGRIn the Money	$64.30In the Money	$67.70In the Money	$68.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
PGRIn the Money	$59.60In the Money	$62.70In the Money	$32.59In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
PGRIn the Money	$54.30In the Money	$57.20In the Money	$51.70In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money
PGRIn the Money	$49.20In the Money	$52.30In the Money	$44.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$44.50In the Money	$47.30In the Money	$45.40In the Money	$1.40In the Money	5In the Money	179In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	10Out of the Money	592Out of the Money
PGRIn the Money	$39.40In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$34.30In the Money	$37.40In the Money	$36.25In the Money	$1.32In the Money	2In the Money	363In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
PGRIn the Money	$29.50In the Money	$33.20In the Money	$32.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.20Out of the Money	3Out of the Money	228Out of the Money
PGRIn the Money	$24.80In the Money	$27.00In the Money	$24.48In the Money	$1.58In the Money	4In the Money	773In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.32Out of the Money	10Out of the Money	506Out of the Money
PGRIn the Money	$21.40In the Money	$22.40In the Money	$18.26In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$-0.46Out of the Money	3Out of the Money	389Out of the Money
PGRIn the Money	$16.50In the Money	$19.10In the Money	$17.71In the Money	$2.61In the Money	2In the Money	483In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$1.35Out of the Money	$1.70Out of the Money	$1.55Out of the Money	$-0.85Out of the Money	6Out of the Money	310Out of the Money
PGRIn the Money	$13.10In the Money	$14.20In the Money	$11.90In the Money	$1.20In the Money	2In the Money	634In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$2.35Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$-1.00Out of the Money	17Out of the Money	659Out of the Money
PGRIn the Money	$9.70In the Money	$10.20In the Money	$10.35In the Money	$1.75In the Money	13In the Money	343In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$3.80Out of the Money	$4.20Out of the Money	$4.18Out of the Money	$-1.42Out of the Money	25Out of the Money	810Out of the Money
PGRUnderlying issue's last price	$6.60Underlying issue's last price	$7.00Underlying issue's last price	$7.30Underlying issue's last price	$1.60Underlying issue's last price	43Underlying issue's last price	411Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$5.80Underlying issue's last price	$6.30Underlying issue's last price	$6.30Underlying issue's last price	$-1.60Underlying issue's last price	28Underlying issue's last price	362Underlying issue's last price
PGROut of the Money	$4.30Out of the Money	$4.80Out of the Money	$4.90Out of the Money	$1.00Out of the Money	28Out of the Money	1,297Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$8.40In the Money	$8.90In the Money	$8.60In the Money	$-2.20In the Money	3In the Money	190In the Money
PGROut of the Money	$2.65Out of the Money	$3.00Out of the Money	$3.12Out of the Money	$0.72Out of the Money	58Out of the Money	382Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$11.30In the Money	$12.60In the Money	$11.20In the Money	$0.00In the Money	---In the Money	80In the Money
PGROut of the Money	$1.55Out of the Money	$1.80Out of the Money	$1.35Out of the Money	$-0.07Out of the Money	12Out of the Money	901Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$15.00In the Money	$17.20In the Money	$15.60In the Money	$-3.20In the Money	5In the Money	8In the Money
PGROut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.15Out of the Money	10Out of the Money	151Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$19.00In the Money	$20.70In the Money	$18.80In the Money	$0.00In the Money	---In the Money	4In the Money
PGROut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	2Out of the Money	107Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$23.70In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$28.40In the Money	$30.80In 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	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$33.40In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$38.40In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$42.70In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out 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	$48.40In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$53.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out 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	$58.30In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	PGRIn the Money	$63.10In the Money	$66.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)