Stocks Options

LAST PRICE
256.0800
TODAY'S CHANGE (%)
Trending Up3.8100 (1.5103%)

Bid / Lots
256.0000/ 4
Ask / Lots
256.1500/ 2
Open / Previous Close
251.7300 / 252.2700
Day Range
Low 251.4900
High 256.1500
52 Week Range
Low 138.6900
High 260.4600
Volume
1,244,046
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 21.150

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	$164.50In the Money	$167.70In the Money	$0.00In 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	$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	$162.40In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PGRIn the Money	$154.70In the Money	$157.70In the Money	$0.00In 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	$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	$149.70In the Money	$153.40In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$144.80In the Money	$148.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$139.80In the Money	$142.90In the Money	$0.00In 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	$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	$134.80In the Money	$138.40In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$129.90In the Money	$132.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$124.80In the Money	$128.50In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$119.90In the Money	$123.30In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$115.00In the Money	$117.70In the Money	$112.38In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PGRIn the Money	$110.00In the Money	$112.80In 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	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$105.10In the Money	$108.30In 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	$0.05Out of the Money	$0.35Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$100.10In the Money	$103.40In the Money	$99.00In 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	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$95.20In the Money	$98.30In 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	$0.05Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$90.80In the Money	$93.40In the Money	$0.00In 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	$0.75Out 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	$85.30In the Money	$88.80In 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	$0.75Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PGRIn the Money	$80.40In the Money	$83.20In 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	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$75.30In the Money	$78.90In 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	$0.10Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PGRIn the Money	$70.50In the Money	$73.20In 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	$0.10Out of the Money	$0.95Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PGRIn the Money	$65.50In the Money	$68.20In 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	$0.15Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
PGRIn the Money	$60.60In the Money	$64.30In the Money	$48.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
PGRIn the Money	$55.70In the Money	$58.40In the Money	$55.80In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$0.20Out of the Money	$0.90Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
PGRIn the Money	$50.80In the Money	$53.90In 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	$0.25Out 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	$46.10In the Money	$48.30In the Money	$45.00In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
PGRIn the Money	$42.60In the Money	$43.60In the Money	$40.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$0.70Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.00Out of the Money	2Out of the Money	2Out of the Money
PGRIn the Money	$37.80In the Money	$38.90In the Money	$36.55In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$-0.40Out of the Money	344Out of the Money	1,155Out of the Money
PGRIn the Money	$32.50In the Money	$34.30In the Money	$30.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$1.10Out of the Money	$1.50Out of the Money	$1.55Out of the Money	$-0.20Out of the Money	1Out of the Money	5Out of the Money
PGRIn the Money	$28.30In the Money	$29.70In the Money	$28.55In the Money	$2.60In the Money	6In the Money	260In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$1.80Out of the Money	$2.05Out of the Money	$2.28Out of the Money	$-0.09Out of the Money	8Out of the Money	382Out of the Money
PGRIn the Money	$24.70In the Money	$25.30In the Money	$21.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$2.30Out of the Money	$2.75Out of the Money	$3.18Out of the Money	$-0.32Out of the Money	4Out of the Money	64Out of the Money
PGRIn the Money	$20.90In the Money	$21.40In the Money	$19.40In the Money	$1.28In the Money	3In the Money	165In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$3.40Out of the Money	$3.70Out of the Money	$4.50Out of the Money	$-0.43Out of the Money	1Out of the Money	199Out of the Money
PGRIn the Money	$17.20In the Money	$17.60In the Money	$16.12In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$4.70Out of the Money	$5.00Out of the Money	$6.16Out of the Money	$-0.31Out of the Money	1Out of the Money	23Out of the Money
PGRIn the Money	$13.80In the Money	$14.20In the Money	$13.80In the Money	$2.22In the Money	2In the Money	468In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$6.40Out of the Money	$6.60Out of the Money	$6.80Out of the Money	$-1.43Out of the Money	4Out of the Money	85Out of the Money
PGRUnderlying issue's last price	$10.90Underlying issue's last price	$11.20Underlying issue's last price	$11.00Underlying issue's last price	$1.70Underlying issue's last price	5Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$8.40Underlying issue's last price	$8.70Underlying issue's last price	$8.70Underlying issue's last price	$-0.90Underlying issue's last price	9Underlying issue's last price	34Underlying issue's last price
PGROut of the Money	$8.40Out of the Money	$8.60Out of the Money	$8.30Out of the Money	$1.15Out of the Money	9Out of the Money	525Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$10.90In the Money	$11.20In the Money	$12.70In the Money	$-0.40In the Money	5In the Money	131In the Money
PGROut of the Money	$6.30Out of the Money	$6.50Out of the Money	$6.20Out of the Money	$-0.12Out of the Money	7Out of the Money	46Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$13.80In the Money	$14.10In the Money	$16.60In the Money	$0.00In the Money	---In the Money	17In the Money
PGROut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.30Out of the Money	$0.60Out of the Money	28Out of the Money	467Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$17.00In the Money	$18.30In the Money	$22.89In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	$3.10Out of the Money	$3.40Out of the Money	$2.96Out of the Money	$0.41Out of the Money	7Out of the Money	29Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$20.70In the Money	$21.20In the Money	$24.20In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	$2.10Out of the Money	$2.35Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$24.70In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$28.60In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$33.40In the Money	$34.40In the Money	$32.50In the Money	$0.00In the Money	---In the Money	11In the Money
PGROut of the Money	$0.70Out of the Money	$0.80Out 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	$37.10In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$42.20In the Money	$45.70In the Money	$49.60In 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	$0.00Out 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	$47.00In the Money	$51.00In 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	$0.80Out of the Money	$0.60Out 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	$52.10In the Money	$56.00In 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	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	PGRIn the Money	$57.00In the Money	$61.00In 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	$0.80Out 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	$62.00In the Money	$65.90In 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 15, 2024)

Put Options (expires Friday November 15, 2024)