Stocks Options

LAST PRICE
215.2800
TODAY'S CHANGE (%)
Trending Up1.1600 (0.5418%)

Bid / Lots
212.0000/ 1
Ask / Lots
216.4800/ 5
Open / Previous Close
216.5000 / 214.1200
Day Range
Low 212.3800
High 217.4300
52 Week Range
Low 124.0600
High 229.0000
Volume
2,206,681
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 22.473

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$124.80In the Money	$129.10In 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	$2.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$120.00In the Money	$124.20In 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	$2.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$115.00In the Money	$119.60In 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	$2.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$110.20In the Money	$114.50In 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	$2.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$105.30In the Money	$109.90In 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	$2.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$100.50In the Money	$104.80In 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	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$95.60In the Money	$99.90In 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	$2.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$90.80In the Money	$95.10In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PGROut of the Money	---Out of the Money	$2.70Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$86.00In the Money	$90.50In the Money	$79.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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	2Out of the Money
PGRIn the Money	$81.10In the Money	$85.40In the Money	$68.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	---Out of the Money	$2.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$76.30In the Money	$80.60In the Money	---In 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	$2.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$71.50In the Money	$76.00In 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	$2.90Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PGRIn the Money	$66.70In the Money	$71.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	$2.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PGRIn the Money	$62.00In the Money	$66.20In the Money	$61.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$3.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$57.10In the Money	$61.60In the Money	$58.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$3.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$52.70In the Money	$56.80In the Money	$52.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	$0.50Out of the Money	$3.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PGRIn the Money	$48.00In the Money	$52.20In 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	$3.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$43.50In the Money	$47.60In the Money	$46.50In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	$1.35Out of the Money	$4.00Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PGRIn the Money	$39.00In the Money	$43.20In the Money	$40.30In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	$1.80Out of the Money	$3.50Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PGRIn the Money	$35.00In the Money	$39.00In the Money	$39.10In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	$1.15Out of the Money	$5.30Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$30.80In the Money	$35.10In the Money	$37.00In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$1.95Out of the Money	$6.10Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$27.70In the Money	$31.20In the Money	$26.90In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$2.95Out of the Money	$6.90Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
PGRIn the Money	$24.00In the Money	$27.20In the Money	$25.00In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$5.40Out of the Money	$7.00Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PGRUnderlying issue's last price	$17.00Underlying issue's last price	$19.10Underlying issue's last price	$18.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	112Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	PGRUnderlying issue's last price	$8.50Underlying issue's last price	$10.30Underlying issue's last price	$9.90Underlying issue's last price	$0.70Underlying issue's last price	1Underlying issue's last price	52Underlying issue's last price
PGROut of the Money	$12.20Out of the Money	$13.70Out of the Money	$12.50Out of the Money	$-0.20Out of the Money	10Out of the Money	61Out of the Money	Filter Table By Strike Price of$220.00	PGRIn the Money	$12.90In the Money	$14.70In the Money	$14.70In the Money	$0.40In the Money	1In the Money	116In the Money
PGROut of the Money	$8.40Out of the Money	$9.40Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$230.00	PGRIn the Money	$18.50In the Money	$20.50In the Money	$18.90In the Money	$0.00In the Money	---In the Money	28In the Money
PGROut of the Money	$4.30Out of the Money	$6.30Out of the Money	$5.80Out of the Money	$0.40Out of the Money	2Out of the Money	266Out of the Money	Filter Table By Strike Price of$240.00	PGRIn the Money	$25.00In the Money	$28.50In the Money	$27.80In the Money	$0.00In the Money	---In the Money	15In the Money
PGROut of the Money	$2.55Out of the Money	$4.30Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$33.40In the Money	$36.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.45Out of the Money	$3.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$42.90In the Money	$47.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.85Out of the Money	$2.45Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$52.90In the Money	$57.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.75Out of the Money	$3.20Out of the Money	$1.00Out of the Money	$-0.20Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$62.90In the Money	$67.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.60Out of the Money	$2.10Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$72.90In the Money	$77.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.55Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$82.90In the Money	$87.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.60Out of the Money	$0.74Out 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	$92.90In the Money	$97.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$320.00	PGRIn the Money	$102.90In the Money	$107.20In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)