Stocks Options

LAST PRICE
255.4600
TODAY'S CHANGE (%)
Trending Up5.9800 (2.3970%)

Bid / Lots
248.5600/ 1
Ask / Lots
256.3500/ 1
Open / Previous Close
256.3100 / 249.4800
Day Range
Low 249.6800
High 256.7450
52 Week Range
Low 134.3400
High 256.7450
Volume
3,078,947
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 21.118

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$143.50In the Money	$147.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$138.40In the Money	$142.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$133.40In the Money	$137.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$128.50In the Money	$132.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$123.50In the Money	$127.50In the Money	$88.50In the Money	$0.00In the Money	---In the Money	16In 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	---Out of the Money	35Out of the Money
PGRIn the Money	$118.40In the Money	$122.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$113.30In the Money	$117.60In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
PGRIn the Money	$108.50In the Money	$112.50In the Money	---In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$103.50In the Money	$107.40In the Money	$88.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$98.50In the Money	$102.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$93.60In the Money	$97.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PGROut of the Money	---Out of the Money	$0.60Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$88.60In the Money	$92.50In the Money	---In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PGRIn the Money	$83.60In the Money	$87.60In the Money	---In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
PGRIn the Money	$78.60In the Money	$82.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PGRIn the Money	$73.60In the Money	$77.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	PGROut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$68.60In the Money	$72.40In the Money	$53.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$63.60In the Money	$67.40In the Money	$47.52In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	41Out of the Money	34Out of the Money
PGRIn the Money	$58.40In the Money	$62.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	46Out of the Money
PGRIn the Money	$53.50In the Money	$57.70In the Money	$40.75In the Money	$0.00In the Money	---In the Money	522In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	22Out of the Money	602Out of the Money
PGRIn the Money	$48.50In the Money	$52.50In the Money	$34.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	7Out of the Money	93Out of the Money
PGRIn the Money	$43.60In the Money	$47.80In the Money	$36.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	178Out of the Money	304Out of the Money
PGRIn the Money	$38.80In the Money	$42.60In the Money	$38.65In the Money	$3.85In the Money	1In the Money	110In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
PGRIn the Money	$33.90In the Money	$37.80In the Money	$35.35In the Money	$5.84In the Money	21In the Money	541In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.03Out of the Money	1Out of the Money	212Out of the Money
PGRIn the Money	$29.10In the Money	$32.30In the Money	$30.77In the Money	$6.12In the Money	22In the Money	386In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	21Out of the Money	252Out of the Money
PGRIn the Money	$25.20In the Money	$27.00In the Money	$23.50In the Money	$2.90In the Money	6In the Money	539In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.41Out of the Money	167Out of the Money	431Out of the Money
PGRIn the Money	$20.40In the Money	$22.70In the Money	$20.93In the Money	$6.78In the Money	3In the Money	229In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.42Out of the Money	3Out of the Money	541Out of the Money
PGRIn the Money	$15.60In the Money	$17.50In the Money	$16.37In the Money	$5.40In the Money	4In the Money	302In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$-1.16Out of the Money	166Out of the Money	297Out of the Money
PGRIn the Money	$10.80In the Money	$11.60In the Money	$11.49In the Money	$3.89In the Money	13In the Money	394In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.49Out of the Money	$-2.01Out of the Money	37Out of the Money	798Out of the Money
PGRIn the Money	$6.60In the Money	$7.40In the Money	$6.70In the Money	$2.06In the Money	43In the Money	784In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$-3.20Out of the Money	646Out of the Money	1,048Out of the Money
PGRUnderlying issue's last price	$3.50Underlying issue's last price	$3.80Underlying issue's last price	$3.97Underlying issue's last price	$1.42Underlying issue's last price	2,092Underlying issue's last price	3,555Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$2.80Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$-4.26Underlying issue's last price	19Underlying issue's last price	108Underlying issue's last price
PGROut of the Money	$1.50Out of the Money	$1.70Out of the Money	$1.68Out of the Money	$0.38Out of the Money	97Out of the Money	1,579Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$5.70In the Money	$6.20In the Money	$6.04In the Money	$-8.36In the Money	16In the Money	2In the Money
PGROut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.04Out of the Money	96Out of the Money	21Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$9.40In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	535Out of the Money	196Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$14.30In the Money	$15.30In the Money	---In 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	$0.28Out of the Money	$0.18Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$18.70In the Money	$21.00In the Money	$25.60In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$23.90In the Money	$26.50In the Money	$30.60In the Money	$0.00In the Money	---In the Money	8In the Money
PGROut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$28.40In the Money	$31.60In the Money	$35.63In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$32.80In the Money	$36.60In the Money	---In 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	$0.03Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$37.50In the Money	$41.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$42.70In the Money	$46.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	40Out of the Money	8Out of the Money	Filter Table By Strike Price of$305.00	PGRIn the Money	$47.80In the Money	$51.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$52.80In the Money	$56.60In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)