Stocks Options

LAST PRICE
209.2200
TODAY'S CHANGE (%)
Trending Up2.2100 (1.0676%)

Bid / Lots
209.0000/ 1
Ask / Lots
210.0000/ 1
Open / Previous Close
209.3100 / 207.0100
Day Range
Low 207.2800
High 209.6800
52 Week Range
Low 111.4100
High 217.7700
Volume
2,005,043
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 26.356

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PGROut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PGROut of the Money	$0.15Out of the Money	$1.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PGROut of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PGRIn the Money	$49.70In the Money	$54.00In the Money	$50.90In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$90.00	PGROut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$59.50In the Money	$63.50In the Money	$59.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	PGROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PGROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	$1.75Out of the Money	$2.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$61.70In the Money	$66.40In the Money	$63.63In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
PGRIn the Money	$85.70In the Money	$89.70In the Money	$90.25In the Money	$-0.61In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	PGROut of the Money	---Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$61.10In the Money	$65.90In the Money	$64.63In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	514Out of the Money	---Out of the Money
PGRIn the Money	$72.50In the Money	$75.60In the Money	$72.80In the Money	$0.00In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$135.00	PGROut of the Money	---Out of the Money	$0.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$64.90In the Money	$69.30In the Money	$67.68In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	PGROut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$61.40In the Money	$66.00In the Money	$63.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PGRIn the Money	$57.40In the Money	$60.60In the Money	$57.59In the Money	$-3.46In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$51.40In the Money	$56.00In the Money	$52.73In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
PGRIn the Money	$47.40In the Money	$50.60In the Money	$48.00In the Money	$-2.30In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PGRIn the Money	$42.50In the Money	$45.60In the Money	$43.80In the Money	$2.66In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PGRIn the Money	$37.70In the Money	$41.50In the Money	$38.42In the Money	$-7.21In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$170.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PGRIn the Money	$29.90In the Money	$34.10In the Money	$32.11In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$28.20In the Money	$30.90In the Money	$28.27In the Money	$-5.99In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PGRIn the Money	$20.50In the Money	$24.40In the Money	$24.50In the Money	$-0.32In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	16Out of the Money	---Out of the Money
PGRIn the Money	$18.50In the Money	$21.40In the Money	$19.60In the Money	$2.15In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	402Out of the Money	---Out of the Money
PGRIn the Money	$10.40In the Money	$14.50In the Money	$12.45In the Money	$-2.65In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money
PGRIn the Money	$7.50In the Money	$11.00In the Money	$9.00In the Money	$2.40In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	11Out of the Money	---Out of the Money
PGRUnderlying issue's last price	$2.65Underlying issue's last price	$4.50Underlying issue's last price	$4.00Underlying issue's last price	$1.30Underlying issue's last price	104Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	PGRUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.21Underlying issue's last price	86Underlying issue's last price	---Underlying issue's last price
PGRNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.21Near the Money	73Near the Money	---Near the Money	Filter Table By Strike Price of$210.00	PGRIn the Money	$0.45In the Money	$1.70In the Money	$0.75In the Money	$-2.00In the Money	377In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.06Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	PGRIn the Money	$4.20In the Money	$6.60In the Money	$6.19In the Money	$-1.65In the Money	5In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	PGRIn the Money	$8.60In the Money	$12.70In the Money	$12.27In the Money	$-1.00In the Money	4In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	PGRIn the Money	$17.80In the Money	$22.40In the Money	$20.30In the Money	$0.00In the Money	5In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	PGRIn the Money	$30.20In the Money	$32.60In the Money	$32.00In the Money	$0.00In the Money	3In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	PGRIn the Money	$39.50In the Money	$44.30In the Money	$42.80In the Money	$0.00In the Money	1In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)