Stocks Options

LAST PRICE
241.3500
TODAY'S CHANGE (%)
Trending Down-1.3700 (-0.5644%)

Bid / Lots
241.2800/ 1
Ask / Lots
241.4600/ 1
Open / Previous Close
243.4800 / 242.7200
Day Range
Low 240.2500
High 243.9300
52 Week Range
Low 149.1400
High 260.4600
Volume
1,374,315
below 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 19.849

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$70.80In the Money	$73.40In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$65.00In the Money	$68.50In 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	---Out 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
PGRIn the Money	$60.80In the Money	$63.40In 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	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$55.10In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out 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
PGRIn the Money	$49.60In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	$45.90In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	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	$40.90In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	11Out of the Money	---Out of the Money
PGRIn the Money	$35.00In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
PGRIn the Money	$30.90In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	17Out of the Money	---Out of the Money
PGRIn the Money	$25.90In the Money	$28.50In 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	---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
PGRIn the Money	$23.40In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	PGROut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$20.00In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.07Out of the Money	5Out of the Money	1Out of the Money
PGRIn the Money	$17.50In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	PGROut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$15.00In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	12Out of the Money	201Out of the Money
PGRIn the Money	$13.80In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	PGROut of the Money	$0.35Out of the Money	$1.10Out of the Money	$0.41Out of the Money	$-0.19Out of the Money	8Out of the Money	164Out of the Money
PGRIn the Money	$10.00In the Money	$12.50In the Money	$12.40In the Money	$-1.37In the Money	51In the Money	2In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.01Out of the Money	92Out of the Money	108Out of the Money
PGRIn the Money	$8.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	PGROut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.10Out of the Money	16Out of the Money	9Out of the Money
PGRIn the Money	$7.30In the Money	$8.10In the Money	$9.50In the Money	$-1.79In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$1.40Out of the Money	$1.55Out of the Money	$1.35Out of the Money	$0.44Out of the Money	29Out of the Money	46Out of the Money
PGRIn the Money	$4.30In the Money	$6.30In the Money	$6.40In the Money	$-1.30In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$237.50	PGROut of the Money	$2.00Out of the Money	$3.50Out of the Money	$2.25Out of the Money	$0.45Out of the Money	33Out of the Money	14Out of the Money
PGRUnderlying issue's last price	$3.60Underlying issue's last price	$6.50Underlying issue's last price	$4.30Underlying issue's last price	$4.30Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	PGRUnderlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$3.20Underlying issue's last price	$1.20Underlying issue's last price	11Underlying issue's last price	33Underlying issue's last price
PGRNear the Money	$2.65Near the Money	$5.00Near the Money	$3.40Near the Money	$-1.90Near the Money	13Near the Money	5Near the Money	Filter Table By Strike Price of$242.50	PGRIn the Money	$4.10In the Money	$4.50In the Money	$4.25In the Money	$1.40In the Money	1In the Money	12In the Money
PGROut of the Money	$1.65Out of the Money	$2.35Out of the Money	$2.25Out of the Money	$-1.95Out of the Money	20Out of the Money	53Out of the Money	Filter Table By Strike Price of$245.00	PGRIn the Money	$5.60In the Money	$6.00In the Money	$3.81In the Money	$0.00In the Money	---In the Money	32In the Money
PGROut of the Money	$0.10Out of the Money	$1.55Out of the Money	$1.56Out of the Money	$-0.67Out of the Money	16Out of the Money	84Out of the Money	Filter Table By Strike Price of$247.50	PGRIn the Money	$6.50In the Money	$7.80In the Money	$5.19In the Money	$0.00In the Money	---In the Money	11In the Money
PGROut of the Money	$0.90Out of the Money	$1.45Out of the Money	$0.93Out of the Money	$-0.55Out of the Money	43Out of the Money	42Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$9.30In the Money	$11.40In the Money	$8.25In the Money	$0.00In the Money	---In the Money	162In the Money
PGROut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.76Out of the Money	$-0.64Out of the Money	1Out of the Money	196Out of the Money	Filter Table By Strike Price of$252.50	PGRIn the Money	$10.80In the Money	$12.50In the Money	$9.10In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	75Out of the Money	140Out of the Money	Filter Table By Strike Price of$255.00	PGRIn the Money	$12.10In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.22Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	PGRIn the Money	$14.30In the Money	$17.00In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$16.90In the Money	$19.40In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$262.50	PGRIn the Money	$20.00In the Money	$21.90In 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	$0.30Out of the Money	$0.08Out of the Money	$-0.92Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.70Out 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$267.50	PGRIn the Money	$24.30In the Money	$26.90In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$26.80In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$272.50	PGRIn the Money	$29.30In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.20Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$31.80In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.20Out 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$277.50	PGRIn the Money	$34.40In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.20Out 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	$36.90In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.15Out 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$285.00	PGRIn the Money	$42.10In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out 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$290.00	PGRIn the Money	$46.80In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.35Out 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	$51.80In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.25Out 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	$57.00In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.35Out 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	$61.80In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.15Out 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	$66.80In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.10Out 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	$72.10In the Money	$75.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.35Out 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$320.00	PGRIn the Money	$76.80In the Money	$80.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out 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$325.00	PGRIn the Money	$81.80In the Money	$85.70In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)