Stocks Options

LAST PRICE
242.8300
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.0700%)

Bid / Lots
239.0000/ 1
Ask / Lots
243.1500/ 2
Open / Previous Close
242.1000 / 243.0000
Day Range
Low 240.1813
High 245.6000
52 Week Range
Low 149.1400
High 260.4600
Volume
3,362,567
above 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 19.903

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	$152.00In the Money	$155.30In 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	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$147.10In the Money	$150.40In 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	$142.00In the Money	$145.40In 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	$0.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PGRIn the Money	$137.10In the Money	$140.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$132.20In the Money	$135.50In 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	$127.20In the Money	$130.50In 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	$123.40In the Money	$125.50In 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	$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	$118.50In the Money	$120.60In 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	$1.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$113.30In the Money	$115.70In 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	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$108.60In the Money	$111.90In 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	$1.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$103.60In the Money	$105.80In 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	---Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$99.10In the Money	$100.90In 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	$1.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PGRIn the Money	$93.10In the Money	$95.90In the Money	$106.18In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PGRIn the Money	$88.10In the Money	$91.00In 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	$1.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$83.70In the Money	$86.00In 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	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$78.90In the Money	$81.10In 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	---Out of the Money	$1.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PGRIn the Money	$73.80In the Money	$76.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$69.00In the Money	$71.30In the Money	$78.00In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PGRIn the Money	$63.50In the Money	$66.30In 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	---Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PGRIn the Money	$59.20In the Money	$61.40In the Money	$69.23In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PGRIn the Money	$54.30In the Money	$56.50In the Money	$58.00In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$0.15Out of the Money	$0.95Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$49.20In the Money	$51.70In the Money	$50.51In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$0.20Out of the Money	$1.10Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PGRIn the Money	$44.50In the Money	$46.80In the Money	$49.10In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$0.25Out of the Money	$1.05Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money
PGRIn the Money	$39.90In the Money	$42.00In the Money	$50.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$0.60Out of the Money	$1.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PGRIn the Money	$35.00In the Money	$37.20In the Money	$38.20In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$0.85Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$0.49Out of the Money	2Out of the Money	161Out of the Money
PGRIn the Money	$29.70In the Money	$32.70In the Money	$39.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$1.25Out of the Money	$1.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PGRIn the Money	$25.90In the Money	$28.00In the Money	$37.20In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$1.50Out of the Money	$2.50Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
PGRIn the Money	$22.10In the Money	$23.80In the Money	$22.90In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$2.60Out of the Money	$3.10Out of the Money	$2.75Out of the Money	$0.00Out of the Money	1Out of the Money	24Out of the Money
PGRIn the Money	$17.60In the Money	$20.10In the Money	$18.30In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$3.70Out of the Money	$4.10Out of the Money	$3.60Out of the Money	$-0.30Out of the Money	2Out of the Money	461Out of the Money
PGRIn the Money	$14.70In the Money	$15.90In the Money	$14.70In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$5.20Out of the Money	$5.50Out of the Money	$4.93Out of the Money	$-0.37Out of the Money	3Out of the Money	101Out of the Money
PGRUnderlying issue's last price	$11.60Underlying issue's last price	$12.10Underlying issue's last price	$12.40Underlying issue's last price	$0.10Underlying issue's last price	17Underlying issue's last price	278Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	PGRUnderlying issue's last price	$7.00Underlying issue's last price	$7.40Underlying issue's last price	$6.80Underlying issue's last price	$-0.10Underlying issue's last price	2Underlying issue's last price	230Underlying issue's last price
PGRNear the Money	$9.00Near the Money	$9.40Near the Money	$10.10Near the Money	$1.70Near the Money	2Near the Money	92Near the Money	Filter Table By Strike Price of$245.00	PGRIn the Money	$9.30In the Money	$9.60In the Money	$8.40In the Money	$-0.70In the Money	1In the Money	187In the Money
PGROut of the Money	$6.70Out of the Money	$7.10Out of the Money	$7.68Out of the Money	$1.68Out of the Money	11Out of the Money	274Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$12.00In the Money	$12.40In the Money	$11.00In the Money	$-1.12In the Money	2In the Money	361In the Money
PGROut of the Money	$4.80Out of the Money	$5.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$255.00	PGRIn the Money	$14.90In the Money	$15.70In the Money	$14.40In the Money	$0.00In the Money	---In the Money	145In the Money
PGROut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.90Out of the Money	$0.90Out of the Money	15Out of the Money	316Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$17.80In the Money	$19.90In the Money	$15.90In the Money	$0.00In the Money	---In the Money	94In the Money
PGROut of the Money	$2.30Out of the Money	$2.65Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$21.60In the Money	$23.70In the Money	$17.60In the Money	$0.00In the Money	---In the Money	13In the Money
PGROut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$0.36Out of the Money	6Out of the Money	161Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$26.00In the Money	$28.20In the Money	$17.90In the Money	$0.00In the Money	---In the Money	13In the Money
PGROut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$30.70In the Money	$33.10In the Money	$27.50In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$35.40In the Money	$38.30In the Money	$24.80In 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$40.40In the Money	$42.90In 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	$0.85Out of the Money	$0.40Out of the Money	$0.04Out of the Money	2Out of the Money	248Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$45.40In the Money	$47.90In 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	$1.50Out 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	$50.40In the Money	$52.90In 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	$1.55Out of the Money	$1.70Out 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	$55.40In the Money	$57.60In 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	$1.25Out 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	$60.60In the Money	$62.50In 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	$1.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$65.40In the Money	$67.90In the Money	$0.00In 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	$0.00Out 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	$70.50In the Money	$72.60In the Money	$0.00In 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	$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	$75.40In the Money	$77.90In the Money	$0.00In 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	$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	$80.50In the Money	$82.60In the Money	$0.00In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$330.00	PGRIn the Money	$85.40In the Money	$87.90In the Money	$0.00In 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	$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	$90.50In the Money	$92.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	PGRIn the Money	$95.50In the Money	$97.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	PGRIn the Money	$100.40In the Money	$102.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	PGRIn the Money	$105.40In the Money	$107.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	PGRIn the Money	$110.40In the Money	$112.60In 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)