Stocks Options

LAST PRICE
256.9100
TODAY'S CHANGE (%)
Trending Up0.6000 (0.2341%)

Bid / Lots
257.0000/ 2
Ask / Lots
257.2000/ 2
Open / Previous Close
256.0200 / 256.3100
Day Range
Low 253.5700
High 257.1800
52 Week Range
Low 137.5900
High 260.4600
Volume
1,735,964
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 21.144

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	$145.70In the Money	$148.80In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$140.70In the Money	$143.80In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$135.00In the Money	$139.00In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$130.00In the Money	$134.00In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$125.00In the Money	$129.00In 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	$119.90In the Money	$123.80In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$114.90In the Money	$118.90In 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	$109.90In the Money	$113.90In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$104.90In the Money	$109.10In 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	$99.90In the Money	$103.90In 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	$95.00In the Money	$98.90In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$90.00In the Money	$93.90In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PGRIn the Money	$85.10In the Money	$88.90In 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	$80.10In the Money	$83.90In 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	$75.10In the Money	$78.90In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$70.00In the Money	$73.90In the Money	$71.93In the Money	$18.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$65.10In the Money	$69.00In 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	---Out of the Money	70Out of the Money
PGRIn the Money	$60.60In the Money	$63.20In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
PGRIn the Money	$55.80In the Money	$59.00In 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	$0.00Out of the Money	---Out of the Money	592Out of the Money
PGRIn the Money	$50.00In the Money	$53.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PGRIn the Money	$45.90In the Money	$48.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
PGRIn the Money	$40.80In the Money	$43.30In the Money	$44.23In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	---Out 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	$35.60In the Money	$38.30In the Money	$36.76In the Money	$-0.61In the Money	1In the Money	518In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
PGRIn the Money	$31.20In the Money	$34.00In the Money	$31.93In the Money	$0.00In the Money	---In the Money	362In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	4Out of the Money	252Out of the Money
PGRIn the Money	$25.70In the Money	$29.00In the Money	$27.30In the Money	$0.30In the Money	9In the Money	541In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.11Out of the Money	1Out of the Money	427Out of the Money
PGRIn the Money	$20.30In the Money	$24.20In the Money	$20.55In the Money	$-1.50In the Money	4In the Money	222In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.03Out of the Money	10Out of the Money	539Out of the Money
PGRIn the Money	$16.90In the Money	$19.20In the Money	$17.20In the Money	$-1.70In the Money	7In the Money	296In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	---Out of the Money	$2.25Out of the Money	$0.26Out of the Money	$0.19Out of the Money	11Out of the Money	240Out of the Money
PGRIn the Money	$10.80In the Money	$13.20In the Money	$11.55In the Money	$0.05In the Money	5In the Money	379In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$0.35Out of the Money	$1.25Out of the Money	$0.47Out of the Money	$0.18Out of the Money	32Out of the Money	592Out of the Money
PGRIn the Money	$6.60In the Money	$10.00In the Money	$8.00In the Money	$0.27In the Money	11In the Money	688In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$0.45Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$0.31Out of the Money	119Out of the Money	632Out of the Money
PGRUnderlying issue's last price	$3.20Underlying issue's last price	$5.40Underlying issue's last price	$3.90Underlying issue's last price	$0.10Underlying issue's last price	75Underlying issue's last price	2,298Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$2.00Underlying issue's last price	$2.60Underlying issue's last price	$2.52Underlying issue's last price	$0.30Underlying issue's last price	90Underlying issue's last price	326Underlying issue's last price
PGROut of the Money	$1.15Out of the Money	$2.55Out of the Money	$1.72Out of the Money	$-0.01Out of the Money	75Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$4.50In the Money	$5.70In the Money	$5.27In the Money	$0.50In the Money	17In the Money	321In the Money
PGROut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.25Out of the Money	38Out of the Money	43Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$8.20In the Money	$9.00In the Money	$6.35In the Money	$0.00In the Money	---In the Money	2In the Money
PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	3Out of the Money	619Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$11.90In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$16.30In the Money	$20.50In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.40Out 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	$22.10In the Money	$24.60In the Money	$30.60In the Money	$0.00In the Money	---In the Money	8In the Money
PGROut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$27.20In the Money	$29.60In the Money	$35.63In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.15Out 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	$32.40In the Money	$35.20In the Money	---In 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	$0.05Out of the Money	$-0.02Out of the Money	20Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$36.60In the Money	$40.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$41.60In the Money	$44.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$305.00	PGRIn the Money	$46.50In the Money	$50.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	152Out of the Money	41Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$51.70In the Money	$54.30In 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)