Stocks Options

LAST PRICE
256.5400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
251.6000/ 1
Ask / Lots
261.0000/ 1
Open / Previous Close
--- / 256.5400
Day Range
---
52 Week Range
Low 137.5900
High 260.4600
Volume
84
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 21.138

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	$0.10Out 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	$130.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	128Out 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	$0.45Out 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	25In 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	$98.90In 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	$93.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$125.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.57Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PGRIn the Money	---In the Money	---In the Money	$101.00In the Money	$0.00In the Money	---In the Money	50In 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	$105.30In 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
PGRIn the Money	---In the Money	---In the Money	$93.60In the Money	$0.00In the Money	---In the Money	242In 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	$82.95In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.95Out 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	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
PGRIn the Money	---In the Money	---In the Money	$80.18In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.74Out 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	$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	$1.85Out 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
PGRIn the Money	---In the Money	---In the Money	$84.18In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$175.00	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	83Out of the Money
PGRIn the Money	---In the Money	---In the Money	$62.22In the Money	$0.00In the Money	---In the Money	563In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
PGRIn the Money	---In the Money	---In the Money	$58.42In 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
PGRIn the Money	---In the Money	---In the Money	$63.00In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money
PGRIn the Money	---In the Money	---In the Money	$66.80In the Money	$0.00In the Money	---In the Money	293In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
PGRIn the Money	---In the Money	---In the Money	$59.49In the Money	$0.00In the Money	---In the Money	635In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
PGRIn the Money	---In the Money	---In the Money	$48.90In the Money	$0.00In the Money	---In the Money	846In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
PGRIn the Money	---In the Money	---In the Money	$42.14In the Money	$0.00In the Money	---In the Money	2,808In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	---Out of the Money	---Out of the Money	$3.00Out 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	$31.40In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	---Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
PGRIn the Money	---In the Money	---In the Money	$26.60In the Money	$0.00In the Money	---In the Money	453In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	---Out of the Money	---Out of the Money	$7.34Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$18.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	299Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	PGRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	77Underlying issue's last price
PGROut of the Money	---Out of the Money	---Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	54In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	58In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	392Out 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	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	226Out 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	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	---In the Money	---In the Money	$46.09In the Money	$0.00In the Money	---In the Money	1In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	$1.78Out 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	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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
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	Filter Table By Strike Price of$330.00	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)