Stocks Options

LAST PRICE
260.2650
TODAY'S CHANGE (%)
Trending Up0.3750 (0.1443%)

Bid / Lots
260.1200/ 7
Ask / Lots
260.4000/ 7
Open / Previous Close
260.9800 / 259.8900
Day Range
Low 258.2600
High 261.1200
52 Week Range
Low 149.1400
High 263.8500
Volume
283,626
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 20.511

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	$168.40In the Money	$172.10In 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	$163.20In the Money	$167.30In 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	$158.20In the Money	$162.10In 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	$153.20In the Money	$157.20In 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	$148.20In the Money	$152.00In 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	$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	$143.30In the Money	$147.10In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$138.40In the Money	$142.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$133.20In the Money	$137.40In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$128.30In the Money	$132.60In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$123.30In the Money	$127.40In 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	$118.40In the Money	$122.20In 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	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PGRIn the Money	$113.50In the Money	$117.20In 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	$1.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PGRIn the Money	$108.30In the Money	$112.30In 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	$103.30In the Money	$107.10In 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	$98.30In the Money	$102.20In 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	$93.40In the Money	$97.10In 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	$88.30In the Money	$92.10In 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	$1.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
PGRIn the Money	$83.40In the Money	$87.20In 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	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PGRIn the Money	$78.30In the Money	$82.20In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PGRIn the Money	$73.30In the Money	$77.10In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PGRIn the Money	$68.30In the Money	$72.20In 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	$64.00In the Money	$67.10In 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	$1.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
PGRIn the Money	$59.00In the Money	$61.60In 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	$53.90In the Money	$57.00In 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	$49.10In the Money	$51.80In 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	$43.40In the Money	$46.60In 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	$40.90In the Money	$44.10In 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	$39.10In the Money	$42.10In the Money	$41.60In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,115Out of the Money
PGRIn the Money	$36.70In the Money	$39.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$33.90In the Money	$36.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PGRIn the Money	$31.40In the Money	$34.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
PGRIn the Money	$28.90In the Money	$32.20In the Money	$31.85In the Money	$0.00In the Money	---In the Money	467In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	$0.65Out of the Money	$0.36Out of the Money	$0.22Out of the Money	1Out of the Money	417Out of the Money
PGRIn the Money	$26.50In the Money	$29.80In 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	$24.00In the Money	$26.90In 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	$0.20Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	14Out of the Money	248Out of the Money
PGRIn the Money	$21.50In the Money	$24.80In 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	$19.40In the Money	$21.00In the Money	$21.42In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
PGRIn the Money	$16.60In the Money	$19.40In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
PGRIn the Money	$14.50In the Money	$16.00In the Money	$15.65In the Money	$-1.15In the Money	4In the Money	90In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
PGRIn the Money	$12.80In the Money	$13.70In the Money	$13.25In the Money	$-0.80In the Money	4In the Money	154In the Money	Filter Table By Strike Price of$247.50	PGROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
PGRIn the Money	$10.50In the Money	$11.10In the Money	$10.87In the Money	$-0.89In the Money	5In the Money	462In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	201Out of the Money	830Out of the Money
PGRIn the Money	$8.30In the Money	$8.90In 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	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
PGRIn the Money	$6.30In the Money	$6.80In the Money	$6.46In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$255.00	PGROut of the Money	$1.00Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
PGRIn the Money	$4.60In the Money	$5.10In the Money	$5.73In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$257.50	PGRNear the Money	$1.75Near the Money	$2.00Near the Money	$2.38Near the Money	$0.25Near the Money	200Near the Money	46Near the Money
PGRUnderlying issue's last price	$3.20Underlying issue's last price	$3.60Underlying issue's last price	$3.30Underlying issue's last price	$-0.88Underlying issue's last price	13Underlying issue's last price	575Underlying issue's last price	Filter Table By Strike Price of$260.00Underlying issue's last price	PGRUnderlying issue's last price	$2.65Underlying issue's last price	$3.10Underlying issue's last price	$2.92Underlying issue's last price	$-0.34Underlying issue's last price	3Underlying issue's last price	553Underlying issue's last price
PGRNear the Money	$2.05Near the Money	$2.35Near the Money	$2.10Near the Money	$-0.81Near the Money	2Near the Money	26Near the Money	Filter Table By Strike Price of$262.50	PGRIn the Money	$4.00In the Money	$4.50In the Money	$4.40In the Money	$-0.10In the Money	1In the Money	12In the Money
PGROut of the Money	$1.20Out of the Money	$1.45Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$5.60In the Money	$6.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	19In the Money
PGROut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.30Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$267.50	PGRIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.16Out of the Money	4Out of the Money	677Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$9.70In the Money	$10.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	7In the Money
PGROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$272.50	PGRIn the Money	$11.00In the Money	$14.00In 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	$0.24Out 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	$13.60In the Money	$16.70In 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	$15.80In the Money	$18.80In 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	$18.10In the Money	$21.30In 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	$0.50Out 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	$23.00In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out 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	$27.70In the Money	$31.70In the Money	$39.15In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.15Out 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	$32.70In the Money	$36.80In 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	$37.70In the Money	$41.90In 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	$43.00In the Money	$46.80In 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	$47.60In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.15Out 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	$52.70In the Money	$56.80In 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	$57.70In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.15Out 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$325.00	PGRIn the Money	$62.60In the Money	$66.80In 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)