Stocks Options

LAST PRICE
255.7800
TODAY'S CHANGE (%)
Trending Down-1.7200 (-0.6680%)

Bid / Lots
255.3600/ 1
Ask / Lots
256.3900/ 3
Open / Previous Close
260.0800 / 257.5000
Day Range
Low 253.0100
High 260.9200
52 Week Range
Low 149.1400
High 263.8500
Volume
3,259,943
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 20.506

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	$163.90In the Money	$168.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$158.90In the Money	$163.00In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PGRIn the Money	$153.90In the Money	$158.00In 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	$148.90In 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$105.00	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
PGRIn the Money	$143.90In the Money	$148.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$138.60In the Money	$142.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$133.90In the Money	$138.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$128.90In the Money	$133.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$123.90In the Money	$128.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$118.90In the Money	$123.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$113.90In the Money	$118.00In 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	$2.15Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PGRIn the Money	$108.90In the Money	$113.30In 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	$103.90In the Money	$108.20In 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	$98.90In the Money	$102.40In the Money	$102.47In the Money	$0.00In the Money	---In the Money	5In 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	$93.90In the Money	$97.90In 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	$88.90In the Money	$93.00In 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	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,207Out of the Money
PGRIn the Money	$83.90In the Money	$88.00In 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	$1.20Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PGRIn the Money	$78.90In the Money	$82.50In 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	$1.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$73.60In the Money	$77.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PGRIn the Money	$68.90In the Money	$73.30In the Money	$76.66In 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	$63.90In the Money	$68.00In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
PGRIn the Money	$58.90In the Money	$63.30In 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	$2.15Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
PGRIn the Money	$53.80In the Money	$57.60In the Money	$55.07In the Money	$-0.73In the Money	2In 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	$48.90In the Money	$52.20In 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	$1.35Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
PGRIn the Money	$44.30In the Money	$47.10In the Money	$43.65In the Money	$-3.95In the Money	15In the Money	128In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$0.16Out of the Money	3Out of the Money	361Out of the Money
PGRIn the Money	$38.90In the Money	$42.50In the Money	$40.24In the Money	$4.54In the Money	10In 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	$36.30In the Money	$39.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PGRIn the Money	$34.00In the Money	$36.70In the Money	$35.50In the Money	$-6.10In the Money	30In the Money	147In the Money	Filter Table By Strike Price of$220.00	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	1,120Out of the Money
PGRIn the Money	$31.40In the Money	$35.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$28.90In the Money	$32.50In the Money	$36.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$225.00	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	49Out of the Money
PGRIn the Money	$26.40In the Money	$29.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
PGRIn the Money	$23.80In the Money	$26.60In the Money	$28.00In the Money	$-3.85In the Money	3In the Money	467In the Money	Filter Table By Strike Price of$230.00	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	420Out of the Money
PGRIn the Money	$21.40In the Money	$24.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PGRIn the Money	$19.00In the Money	$21.80In the Money	$20.36In the Money	$-1.31In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	3Out of the Money	241Out of the Money
PGRIn the Money	$16.60In the Money	$19.20In 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	---Out 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	$14.30In the Money	$16.80In the Money	$14.90In the Money	$-7.40In the Money	1In the Money	143In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.15Out of the Money	3Out of the Money	373Out of the Money
PGRIn the Money	$11.70In the Money	$14.10In 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	---Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.13Out of the Money	2Out of the Money	86Out of the Money
PGRIn the Money	$8.90In the Money	$12.10In the Money	$10.22In the Money	$-2.11In the Money	5In the Money	80In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	---Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.25Out of the Money	2Out of the Money	360Out of the Money
PGRIn the Money	$6.60In the Money	$9.60In the Money	$7.62In the Money	$-1.01In the Money	5In the Money	124In the Money	Filter Table By Strike Price of$247.50	PGROut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	5Out of the Money	128Out of the Money
PGRIn the Money	$4.00In the Money	$7.20In the Money	$5.00In the Money	$-2.40In the Money	114In the Money	459In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	6Out of the Money	1,038Out of the Money
PGRIn the Money	$1.60In the Money	$4.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$252.50	PGROut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.90Out of the Money	2Out of the Money	158Out of the Money
PGRUnderlying issue's last price	$0.30Underlying issue's last price	$2.20Underlying issue's last price	$1.70Underlying issue's last price	$-1.60Underlying issue's last price	147Underlying issue's last price	193Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.05Underlying issue's last price	$-1.51Underlying issue's last price	73Underlying issue's last price	146Underlying issue's last price
PGRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-2.30Near the Money	10Near the Money	28Near the Money	Filter Table By Strike Price of$257.50	PGRIn the Money	$0.65In the Money	$3.10In the Money	$2.31In the Money	$-0.86In the Money	27In the Money	255In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.44Out of the Money	37Out of the Money	536Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$2.90In the Money	$5.40In the Money	$4.80In the Money	$0.40In the Money	758In the Money	670In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$-0.82Out of the Money	267Out of the Money	190Out of the Money	Filter Table By Strike Price of$262.50	PGRIn the Money	$5.60In the Money	$8.60In the Money	$8.30In the Money	$1.93In the Money	7In the Money	23In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	3Out of the Money	278Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$8.20In the Money	$10.90In the Money	$9.39In the Money	$3.69In the Money	1In the Money	19In the Money
PGROut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	15Out of the Money	30Out of the Money	Filter Table By Strike Price of$267.50	PGRIn the Money	$10.00In the Money	$13.60In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money
PGROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	485Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$13.20In the Money	$16.10In the Money	$14.77In the Money	$3.67In the Money	6In the Money	16In the Money
PGROut of the Money	---Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$272.50	PGRIn the Money	$14.50In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$17.00In the Money	$21.10In the Money	$24.20In 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$277.50	PGRIn the Money	$19.50In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$22.00In the Money	$26.10In 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$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	$27.00In the Money	$31.10In 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	$31.70In the Money	$36.10In the Money	$39.15In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.30Out 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	$37.00In the Money	$41.10In the Money	$44.18In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.75Out 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	$42.00In the Money	$46.10In 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	$47.00In the Money	$51.10In the Money	$51.85In 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	$0.31Out 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	$52.00In the Money	$56.10In 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	$0.30Out 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	$57.00In the Money	$61.10In 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	$0.05Out 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	$62.00In the Money	$66.10In 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$325.00	PGRIn the Money	$67.00In the Money	$71.10In 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)