Stocks Options

LAST PRICE
261.5050
TODAY'S CHANGE (%)
Trending Down-0.0150 (-0.0057%)

Bid / Lots
261.3900/ 7
Ask / Lots
261.6100/ 7
Open / Previous Close
262.6000 / 261.5200
Day Range
Low 260.6650
High 263.8500
52 Week Range
Low 149.1400
High 263.8500
Volume
979,957
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 20.495

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$169.50In the Money	$173.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$164.60In the Money	$168.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PGRIn the Money	$159.50In the Money	$163.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$154.60In the Money	$158.40In 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	$149.60In the Money	$153.30In 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	$144.60In the Money	$148.50In 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	$139.60In the Money	$143.30In the Money	$92.43In the Money	$0.00In the Money	---In the Money	1In 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	$134.60In the Money	$138.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	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	$129.60In the Money	$133.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	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	$124.60In the Money	$128.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	$119.60In the Money	$123.80In the Money	$112.38In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PGRIn the Money	$114.60In the Money	$118.30In 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	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$109.60In the Money	$113.60In the Money	$41.81In 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	$0.75Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$104.60In the Money	$108.80In the Money	$88.68In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PGRIn the Money	$99.60In the Money	$103.80In the Money	$63.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$94.60In the Money	$98.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,207Out of the Money
PGRIn the Money	$89.60In the Money	$93.50In 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	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PGRIn the Money	$84.60In the Money	$88.70In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	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	$79.60In the Money	$83.80In the Money	$37.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PGRIn the Money	$74.60In the Money	$78.70In the Money	$36.20In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PGRIn the Money	$70.40In the Money	$73.20In the Money	$31.33In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
PGRIn the Money	$65.30In the Money	$68.30In the Money	$52.20In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
PGRIn the Money	$60.40In the Money	$63.20In the Money	$55.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$200.00	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	323Out of the Money
PGRIn the Money	$55.60In the Money	$58.30In the Money	$42.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
PGRIn the Money	$50.00In the Money	$53.30In the Money	$44.05In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
PGRIn the Money	$45.40In the Money	$48.30In the Money	$35.70In the Money	$0.00In the Money	---In the Money	444In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
PGRIn the Money	$42.80In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$40.90In the Money	$42.60In the Money	$41.60In the Money	$20.55In the Money	10In the Money	154In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	1,117Out of the Money
PGRIn the Money	$37.80In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$35.30In the Money	$38.00In the Money	$29.93In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out of the Money	43Out of the Money
PGRIn the Money	$33.00In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
PGRIn the Money	$30.50In the Money	$33.00In the Money	$31.40In the Money	$3.98In the Money	10In the Money	472In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.07Out of the Money	2Out of the Money	416Out of the Money
PGRIn the Money	$27.50In the Money	$30.40In the Money	$20.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$232.50	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PGRIn the Money	$25.60In the Money	$28.30In the Money	$21.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	7Out of the Money	250Out of the Money
PGRIn the Money	$23.50In the Money	$25.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$237.50	PGROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PGRIn the Money	$21.20In the Money	$22.30In the Money	$21.80In the Money	$1.30In the Money	1In the Money	158In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	7Out of the Money	373Out of the Money
PGRIn the Money	$18.70In the Money	$20.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$242.50	PGROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	4Out of the Money	91Out of the Money
PGRIn the Money	$16.30In the Money	$17.30In the Money	$16.80In the Money	$0.42In the Money	13In the Money	103In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	4Out of the Money	306Out of the Money
PGRIn the Money	$14.10In the Money	$14.80In the Money	$14.40In the Money	$0.39In the Money	13In the Money	165In the Money	Filter Table By Strike Price of$247.50	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	14Out of the Money	107Out of the Money
PGRIn the Money	$10.90In the Money	$12.70In the Money	$12.50In the Money	$1.10In the Money	3In the Money	465In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	21Out of the Money	846Out of the Money
PGRIn the Money	$9.50In the Money	$10.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$252.50	PGROut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$-0.15Out of the Money	13Out of the Money	131Out of the Money
PGRIn the Money	$7.30In the Money	$8.00In the Money	$8.10In the Money	$0.80In the Money	18In the Money	205In the Money	Filter Table By Strike Price of$255.00	PGROut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$-0.29Out of the Money	22Out of the Money	136Out of the Money
PGRIn the Money	$5.70In the Money	$6.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$257.50	PGROut of the Money	$1.55Out of the Money	$1.80Out of the Money	$1.62Out of the Money	$-0.54Out of the Money	27Out of the Money	12Out of the Money
PGRUnderlying issue's last price	$4.10Underlying issue's last price	$4.50Underlying issue's last price	$4.20Underlying issue's last price	$0.36Underlying issue's last price	19Underlying issue's last price	574Underlying issue's last price	Filter Table By Strike Price of$260.00Underlying issue's last price	PGRUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$2.60Underlying issue's last price	$-0.05Underlying issue's last price	40Underlying issue's last price	524Underlying issue's last price
PGRNear the Money	$2.85Near the Money	$3.30Near the Money	$2.91Near the Money	$0.30Near the Money	19Near the Money	14Near the Money	Filter Table By Strike Price of$262.50	PGRIn the Money	$3.60In the Money	$3.90In the Money	$4.00In the Money	$0.18In the Money	5In the Money	6In the Money
PGROut of the Money	$1.85Out of the Money	$2.05Out of the Money	$1.94Out of the Money	$-0.20Out of the Money	22Out of the Money	284Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$5.10In the Money	$5.40In the Money	$4.53In the Money	$-0.22In the Money	1In the Money	19In the Money
PGROut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-0.30Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$267.50	PGRIn the Money	$6.80In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.13Out of the Money	7Out of the Money	684Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$8.70In the Money	$9.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	7In the Money
PGROut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.15Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$272.50	PGRIn the Money	$10.00In the Money	$12.10In 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	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$12.30In the Money	$14.70In the Money	$24.20In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$0.15Out 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$277.50	PGRIn the Money	$14.70In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.42Out of the Money	10Out of the Money	65Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$17.10In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.35Out 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$282.50	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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$22.10In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	124Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$26.60In the Money	$30.50In the Money	$39.15In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$31.50In the Money	$35.50In the Money	$44.18In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$36.60In the Money	$40.50In the Money	$49.60In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	PGRIn the Money	$41.60In the Money	$45.50In the Money	$51.85In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$46.60In the Money	$50.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	PGRIn the Money	$51.50In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	PGRIn the Money	$56.50In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$325.00	PGRIn the Money	$61.60In the Money	$65.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)