Stocks Options

LAST PRICE
259.2400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
258.9500/ 1
Ask / Lots
260.3000/ 1
Open / Previous Close
--- / 259.2400
Day Range
---
52 Week Range
Low 137.5900
High 260.4600
Volume
14
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 21.155

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	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PGRIn the Money	---In the Money	---In the Money	$60.00In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	755Out of the Money
PGRIn the Money	---In the Money	---In the Money	$57.72In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
PGRIn the Money	---In the Money	---In the Money	$55.70In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	---In the Money	---In the Money	$47.50In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PGRIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
PGRIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
PGRIn the Money	---In the Money	---In the Money	$29.70In the Money	$0.00In the Money	---In the Money	427In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money
PGRIn the Money	---In the Money	---In the Money	$25.45In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
PGRIn the Money	---In the Money	---In the Money	$21.35In the Money	$0.00In the Money	---In the Money	481In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
PGRIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	592In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	557Out of the Money
PGRIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	324Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	341Underlying issue's last price
PGRNear the Money	---Near the Money	---Near the Money	$7.35Near the Money	$0.00Near the Money	---Near the Money	1,280Near the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	136In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	32In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	3In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	---In the Money	---In the Money	$21.80In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)