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
1,563,028
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 November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$149.30In the Money	$153.50In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$144.30In the Money	$148.50In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PGRIn the Money	$139.30In the Money	$143.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$134.40In the Money	$138.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$129.60In the Money	$133.80In 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	$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	$124.60In the Money	$128.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	---Out of the Money	$2.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$119.70In the Money	$123.90In the Money	$92.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	$114.70In the Money	$119.10In 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	$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	$109.80In the Money	$114.30In 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	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$105.10In the Money	$109.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	---Out of the Money	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$100.00In the Money	$104.40In the Money	$73.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	---Out of the Money	$2.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PGRIn the Money	$95.10In the Money	$99.30In 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	$1.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$90.20In the Money	$94.40In the Money	$41.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	$1.50Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$85.30In the Money	$89.70In the Money	$58.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$80.40In the Money	$84.90In the Money	$63.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$1.15Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$75.60In the Money	$79.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	$2.85Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
PGRIn the Money	$70.80In the Money	$74.20In the Money	---In 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	$2.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PGRIn the Money	$65.80In the Money	$70.10In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	$2.70Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$60.90In the Money	$65.30In the Money	$37.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	$1.85Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$56.10In the Money	$60.40In the Money	$36.20In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$2.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PGRIn the Money	$51.30In the Money	$55.60In the Money	$31.33In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
PGRIn the Money	$48.00In the Money	$50.90In the Money	$29.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$1.00Out of the Money	$2.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
PGRIn the Money	$41.90In the Money	$46.10In the Money	$41.66In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
PGRIn the Money	$34.50In the Money	$36.30In the Money	$33.82In the Money	$1.67In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$2.05Out of the Money	$2.35Out of the Money	$2.30Out of the Money	$0.00Out of the Money	21Out of the Money	397Out of the Money
PGRIn the Money	$26.10In the Money	$28.20In the Money	$23.20In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$-0.30Out of the Money	24Out of the Money	337Out of the Money
PGRIn the Money	$18.70In the Money	$20.50In the Money	$16.78In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$6.00Out of the Money	$6.20Out of the Money	$6.50Out of the Money	$-0.10Out of the Money	36Out of the Money	326Out of the Money
PGRUnderlying issue's last price	$12.60Underlying issue's last price	$12.90Underlying issue's last price	$11.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	150Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	PGRUnderlying issue's last price	$9.60Underlying issue's last price	$9.80Underlying issue's last price	$10.10Underlying issue's last price	$-0.40Underlying issue's last price	24Underlying issue's last price	171Underlying issue's last price
PGROut of the Money	$7.80Out of the Money	$8.10Out of the Money	$7.90Out of the Money	$1.40Out of the Money	21Out of the Money	366Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$14.80In the Money	$15.10In the Money	$14.92In the Money	$-2.78In the Money	3In the Money	17In the Money
PGROut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.50Out of the Money	$0.80Out of the Money	118Out of the Money	102Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$19.70In the Money	$22.10In the Money	$46.00In the Money	$0.00In the Money	---In the Money	20In the Money
PGROut of the Money	$2.35Out of the Money	$2.55Out of the Money	$2.40Out of the Money	$0.50Out of the Money	19Out of the Money	275Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$29.20In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.20Out of the Money	$2.35Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.35Out of the Money	$2.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	---Out of the Money	$1.60Out of the Money	$1.50Out 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	$0.80Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$67.70In 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	$1.25Out 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)