Stocks Options

LAST PRICE
240.2200
TODAY'S CHANGE (%)
Trending Up2.9000 (1.2220%)

Bid / Lots
239.8300/ 1
Ask / Lots
240.5000/ 5
Open / Previous Close
237.6200 / 237.3200
Day Range
Low 236.9850
High 240.4050
52 Week Range
Low 129.3100
High 240.8000
Volume
1,563,061
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 21.197

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	$148.70In the Money	$153.10In 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	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$143.90In the Money	$148.10In the Money	---In 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	$138.80In the Money	$143.30In the Money	$104.00In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$134.00In the Money	$138.20In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$129.10In the Money	$133.40In the Money	---In 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	$1.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$124.00In the Money	$128.50In the Money	$104.83In 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	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$119.10In the Money	$123.50In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$114.30In the Money	$118.40In the Money	---In 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	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$109.30In the Money	$113.60In the Money	---In 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	$0.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$104.40In the Money	$107.80In 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	$2.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$99.40In the Money	$103.60In 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	$2.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$94.40In the Money	$98.50In the Money	---In 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	$2.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PGRIn the Money	$89.60In the Money	$93.00In 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	$0.05Out of the Money	$0.85Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PGRIn the Money	$84.70In the Money	$88.90In 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	$0.10Out of the Money	$1.10Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PGRIn the Money	$79.60In the Money	$84.00In 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	$2.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
PGRIn the Money	$74.70In the Money	$79.00In 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	$2.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
PGRIn the Money	$69.90In the Money	$74.10In 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	$0.15Out of the Money	$1.30Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
PGRIn the Money	$65.00In the Money	$69.00In 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	$0.25Out of the Money	$1.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
PGRIn the Money	$60.00In the Money	$64.20In 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	$0.15Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
PGRIn the Money	$55.20In the Money	$59.30In the Money	$56.17In the Money	$14.23In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	$0.20Out of the Money	$1.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
PGRIn the Money	$50.30In the Money	$54.50In the Money	$35.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
PGRIn the Money	$45.40In the Money	$49.50In 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	$0.50Out of the Money	$1.70Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
PGRIn the Money	$41.80In the Money	$44.40In the Money	$40.71In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	745Out of the Money
PGRIn the Money	$36.90In the Money	$40.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$32.60In the Money	$35.30In the Money	$33.10In the Money	$2.90In the Money	2In the Money	206In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.05Out of the Money	1Out of the Money	572Out of the Money
PGRIn the Money	$28.20In the Money	$29.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$1.55Out of the Money	$1.70Out of the Money	$1.62Out of the Money	$-0.37Out of the Money	2Out of the Money	9Out of the Money
PGRIn the Money	$23.90In the Money	$25.50In the Money	$23.19In the Money	$1.34In the Money	8In the Money	392In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$2.20Out of the Money	$2.30Out of the Money	$2.58Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
PGRIn the Money	$19.80In the Money	$22.00In the Money	$18.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.47Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$16.00In the Money	$18.10In the Money	$16.40In the Money	$2.90In the Money	5In the Money	471In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$4.10Out of the Money	$4.40Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
PGRIn the Money	$12.80In the Money	$13.10In the Money	$11.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$5.60Out of the Money	$5.90Out of the Money	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PGRUnderlying issue's last price	$9.80Underlying issue's last price	$10.10Underlying issue's last price	$9.69Underlying issue's last price	$1.19Underlying issue's last price	5Underlying issue's last price	471Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	PGRUnderlying issue's last price	$7.60Underlying issue's last price	$7.90Underlying issue's last price	$8.30Underlying issue's last price	$-0.80Underlying issue's last price	4Underlying issue's last price	29Underlying issue's last price
PGROut of the Money	$7.30Out of the Money	$7.60Out of the Money	$7.26Out of the Money	$1.11Out of the Money	1Out of the Money	39Out of the Money	Filter Table By Strike Price of$245.00	PGRIn the Money	$10.10In the Money	$10.40In the Money	$11.80In the Money	$0.00In the Money	---In the Money	7In the Money
PGROut of the Money	$5.20Out of the Money	$5.50Out of the Money	$4.85Out of the Money	$1.10Out of the Money	10Out of the Money	126Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$13.10In the Money	$13.30In the Money	$13.70In the Money	$13.70In the Money	5In the Money	---In the Money
PGROut of the Money	$3.50Out of the Money	$5.50Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$255.00	PGRIn the Money	$15.40In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$2.40Out of the Money	$2.65Out of the Money	$2.22Out of the Money	$0.23Out of the Money	6Out of the Money	471Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$19.00In the Money	$21.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.55Out of the Money	$1.80Out of the Money	---Out 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	$24.30In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.00Out of the Money	$1.65Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$27.60In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.60Out of the Money	$1.20Out of the Money	---Out 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	$32.60In the Money	$36.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.40Out of the Money	$0.80Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$37.60In the Money	$41.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.15Out of the Money	$0.75Out of the Money	---Out 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	$42.60In the Money	$46.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$47.60In the Money	$51.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$1.15Out of the Money	---Out 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	$52.60In the Money	$56.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.10Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$57.60In the Money	$61.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.05Out of the Money	---Out 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	$62.70In the Money	$66.80In the Money	---In 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	$0.25Out 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	$67.60In the Money	$71.80In the Money	---In 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	---Out 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	$72.60In the Money	$76.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$77.60In the Money	$81.80In the Money	---In 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)