Stocks Options

LAST PRICE
252.2500
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.0515%)

Bid / Lots
252.1200/ 4
Ask / Lots
252.3900/ 2
Open / Previous Close
251.0600 / 252.3800
Day Range
Low 250.5500
High 252.8818
52 Week Range
Low 137.5900
High 260.4600
Volume
297,199
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 21.178

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	$161.40In the Money	$165.30In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$156.40In the Money	$160.40In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$151.50In the Money	$155.50In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$146.50In the Money	$150.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$141.60In the Money	$145.60In 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	$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	$136.70In the Money	$140.70In 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	$132.00In the Money	$135.80In 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	$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	$126.90In the Money	$130.90In 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	$0.75Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$122.30In the Money	$125.90In 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	$0.95Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$117.40In the Money	$120.30In 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	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$112.60In the Money	$115.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$107.70In the Money	$111.00In 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	$1.10Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PGRIn the Money	$102.70In the Money	$105.30In the Money	$110.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	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	13Out of the Money
PGRIn the Money	$97.80In the Money	$100.40In 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	$0.15Out of the Money	$0.80Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$93.60In the Money	$95.90In 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	$1.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$88.70In the Money	$90.70In 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	$0.20Out of the Money	$1.15Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PGRIn the Money	$83.00In the Money	$85.80In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$78.90In the Money	$80.90In the Money	$65.00In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	$0.25Out of the Money	$1.30Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PGRIn the Money	$73.30In the Money	$75.80In 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	$0.50Out of the Money	$1.45Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PGRIn the Money	$68.50In the Money	$71.20In 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	$0.30Out of the Money	$1.60Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$63.50In the Money	$66.40In the Money	$66.00In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$0.35Out of the Money	$1.10Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$58.80In the Money	$61.50In the Money	$59.90In the Money	$0.00In the Money	---In the Money	161In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$0.40Out of the Money	$2.15Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PGRIn the Money	$54.90In the Money	$56.80In the Money	$54.40In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
PGRIn the Money	$50.00In the Money	$51.60In the Money	$54.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$45.60In the Money	$46.70In the Money	$34.97In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
PGRIn the Money	$41.10In the Money	$41.90In 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	$1.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$35.90In the Money	$37.50In the Money	$41.60In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$2.30Out of the Money	$2.50Out of the Money	$2.38Out of the Money	$-0.02Out of the Money	3Out of the Money	143Out of the Money
PGRIn the Money	$31.70In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$2.95Out of the Money	$3.20Out of the Money	$3.00Out of the Money	$3.00Out of the Money	6Out of the Money	---Out of the Money
PGRIn the Money	$28.40In the Money	$29.10In the Money	$29.00In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$3.70Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$0.20Out of the Money	1Out of the Money	195Out of the Money
PGRIn the Money	$23.50In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$4.80Out of the Money	$5.10Out of the Money	$5.15Out of the Money	$0.15Out of the Money	10Out of the Money	2Out of the Money
PGRIn the Money	$20.80In the Money	$21.40In the Money	$23.65In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$6.20Out of the Money	$6.40Out of the Money	$6.50Out of the Money	$1.05Out of the Money	10Out of the Money	140Out of the Money
PGRIn the Money	$17.50In the Money	$18.10In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$7.80Out of the Money	$8.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRUnderlying issue's last price	$14.60Underlying issue's last price	$15.00Underlying issue's last price	$14.80Underlying issue's last price	$-0.58Underlying issue's last price	11Underlying issue's last price	168Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	PGRUnderlying issue's last price	$9.80Underlying issue's last price	$10.10Underlying issue's last price	$9.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	235Underlying issue's last price
PGRNear the Money	$11.90Near the Money	$12.30Near the Money	$12.30Near the Money	$-0.20Near the Money	1Near the Money	3Near the Money	Filter Table By Strike Price of$255.00	PGRIn the Money	$12.10In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$9.60Out of the Money	$9.90Out of the Money	$9.90Out of the Money	$-0.30Out of the Money	1Out of the Money	202Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$14.70In the Money	$15.20In the Money	$13.20In the Money	$0.00In the Money	---In the Money	17In the Money
PGROut of the Money	$7.50Out of the Money	$7.90Out of the Money	$7.80Out of the Money	$-1.20Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$16.90In the Money	$18.70In the Money	$15.90In the Money	$0.00In the Money	---In the Money	4In the Money
PGROut of the Money	$5.80Out of the Money	$6.10Out of the Money	$6.10Out of the Money	$-0.80Out of the Money	2Out of the Money	97Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$20.80In the Money	$21.80In the Money	$20.30In the Money	$0.00In the Money	---In the Money	4In the Money
PGROut of the Money	$4.50Out of the Money	$4.80Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$24.60In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$3.40Out of the Money	$3.70Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$27.90In the Money	$30.40In the Money	$24.80In the Money	$0.00In the Money	---In the Money	1In the Money
PGROut of the Money	$0.65Out of the Money	$2.85Out 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$285.00	PGRIn the Money	$32.70In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.95Out of the Money	$2.20Out of the Money	$1.90Out of the Money	$-0.45Out of the Money	1Out of the Money	1,847Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$36.90In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.45Out of the Money	$1.65Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$41.80In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.55Out 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	$45.70In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.85Out of the Money	$1.05Out 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	$51.30In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.65Out of the Money	$0.80Out 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	$55.70In the Money	$59.80In 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	$1.85Out 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	$60.70In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.15Out of the Money	$1.60Out 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	$65.70In the Money	$69.80In 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	$1.40Out 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$325.00	PGRIn the Money	$70.70In the Money	$74.80In 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	$0.95Out of the Money	$1.20Out of the Money	$1.20Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	PGRIn the Money	$75.70In the Money	$79.80In 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	$0.75Out 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$335.00	PGRIn the Money	$80.70In the Money	$84.80In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)