Stocks Options

LAST PRICE
203.9200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
180.0000/ 1
Ask / Lots
212.4400/ 1
Open / Previous Close
0.0000 / 203.9200
Day Range
---
52 Week Range
Low 111.4100
High 217.7700
Volume
---
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 25.988

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	---In the Money	---In the Money	$157.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$60.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	---In the Money	---In the Money	$64.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PGRIn the Money	---In the Money	---In the Money	$49.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$85.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	---In the Money	---In the Money	$92.40In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PGRIn the Money	---In the Money	---In the Money	$69.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PGRIn the Money	---In the Money	---In the Money	$116.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$100.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	---In the Money	---In the Money	$39.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
PGRIn the Money	---In the Money	---In the Money	$99.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
PGRIn the Money	---In the Money	---In the Money	$98.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PGRIn the Money	---In the Money	---In the Money	$79.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$120.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
PGRIn the Money	---In the Money	---In the Money	$38.37In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$125.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
PGRIn the Money	---In the Money	---In the Money	$82.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$130.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
PGRIn the Money	---In the Money	---In the Money	$65.20In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
PGRIn the Money	---In the Money	---In the Money	$74.18In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
PGRIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$145.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
PGRIn the Money	---In the Money	---In the Money	$64.40In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
PGRIn the Money	---In the Money	---In the Money	$67.00In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,055Out of the Money
PGRIn the Money	---In the Money	---In the Money	$57.50In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
PGRIn the Money	---In the Money	---In the Money	$50.30In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
PGRIn the Money	---In the Money	---In the Money	$41.02In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$170.00	PGROut of the Money	---Out of the Money	---Out of the Money	$3.43Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
PGRIn the Money	---In the Money	---In the Money	$39.10In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
PGRIn the Money	---In the Money	---In the Money	$38.12In the Money	$0.00In the Money	---In the Money	569In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	---Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
PGRIn the Money	---In the Money	---In the Money	$29.55In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
PGRIn the Money	---In the Money	---In the Money	$27.20In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	---Out of the Money	$8.59Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
PGRIn the Money	---In the Money	---In the Money	$23.90In the Money	$0.00In the Money	---In the Money	299In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	---Out of the Money	$9.67Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$22.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	656Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	371Underlying issue's last price
PGROut of the Money	---Out of the Money	---Out of the Money	$15.90Out of the Money	$0.00Out of the Money	---Out of the Money	902Out of the Money	Filter Table By Strike Price of$210.00	PGRIn the Money	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	233In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,860Out of the Money	Filter Table By Strike Price of$220.00	PGRIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	141In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$8.13Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$230.00	PGRIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	23In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$240.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	---In the Money	---In the Money	$39.90In the Money	$0.00In the Money	---In the Money	1In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	---In the Money	---In the Money	$89.30In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$0.80Out 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	---In the Money	---In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)