Stocks Options

LAST PRICE
257.8450
TODAY'S CHANGE (%)
Trending Up1.3050 (0.5087%)

Bid / Lots
257.7900/ 1
Ask / Lots
257.9000/ 5
Open / Previous Close
258.1200 / 256.5400
Day Range
Low 256.5100
High 258.7300
52 Week Range
Low 137.5900
High 260.4600
Volume
681,121
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 21.138

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$166.10In the Money	$169.60In the Money	$125.30In 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	$161.10In the Money	$164.60In 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	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$156.20In the Money	$159.70In the Money	$144.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	PGROut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$151.20In the Money	$154.70In 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	$146.20In the Money	$150.00In 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$141.20In the Money	$144.70In the Money	$139.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$136.20In the Money	$139.70In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PGRIn the Money	$131.30In the Money	$134.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
PGRIn the Money	$126.30In the Money	$130.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
PGRIn the Money	$121.30In the Money	$125.10In the Money	$103.34In the Money	$0.00In the Money	---In the Money	2In 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	$116.30In the Money	$119.80In the Money	$74.40In 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	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$111.30In the Money	$114.20In 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	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PGRIn the Money	$106.40In the Money	$109.30In the Money	$60.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	PGROut of the Money	---Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PGRIn the Money	$101.40In the Money	$104.80In the Money	$64.69In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PGRIn the Money	$96.40In the Money	$100.20In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	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	421Out of the Money
PGRIn the Money	$91.40In the Money	$95.30In the Money	$54.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
PGRIn the Money	$86.50In the Money	$90.30In the Money	$46.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$170.00	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	447Out of the Money
PGRIn the Money	$81.70In the Money	$84.40In the Money	$42.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	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	755Out of the Money
PGRIn the Money	$76.50In the Money	$79.40In the Money	$57.72In the Money	$0.00In the Money	---In the Money	5In 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	51Out of the Money
PGRIn the Money	$71.60In the Money	$74.30In the Money	$69.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	PGROut of the Money	---Out of the Money	$1.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
PGRIn the Money	$66.90In the Money	$69.50In the Money	$68.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	PGROut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money
PGRIn the Money	$61.70In the Money	$64.40In the Money	$32.59In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	PGROut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
PGRIn the Money	$57.20In the Money	$59.20In the Money	$57.80In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$200.00	PGROut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money
PGRIn the Money	$52.20In the Money	$55.30In the Money	$44.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	PGROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PGRIn the Money	$48.20In the Money	$49.60In the Money	$47.50In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
PGRIn the Money	$41.90In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	PGROut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	2Out of the Money	24Out of the Money
PGRIn the Money	$38.10In the Money	$39.50In the Money	$39.00In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$220.00	PGROut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
PGRIn the Money	$33.80In the Money	$34.50In the Money	$32.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.08Out of the Money	1Out of the Money	158Out of the Money
PGRIn the Money	$29.10In the Money	$29.60In the Money	$28.42In the Money	$0.00In the Money	---In the Money	774In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
PGRIn the Money	$24.50In the Money	$25.00In the Money	$23.28In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
PGRIn the Money	$20.10In the Money	$20.60In the Money	$18.59In the Money	$0.00In the Money	---In the Money	481In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.78Out of the Money	$-0.17Out of the Money	6Out of the Money	307Out of the Money
PGRIn the Money	$16.00In the Money	$16.50In the Money	$16.20In the Money	$1.20In the Money	3In the Money	637In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$2.55Out of the Money	$2.75Out of the Money	$2.72Out of the Money	$-0.41Out of the Money	7Out of the Money	546Out of the Money
PGRIn the Money	$12.30In the Money	$12.70In the Money	$11.50In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$3.70Out of the Money	$4.00Out of the Money	$4.01Out of the Money	$-0.49Out of the Money	1Out of the Money	647Out of the Money
PGRUnderlying issue's last price	$9.00Underlying issue's last price	$9.40Underlying issue's last price	$8.50Underlying issue's last price	$0.01Underlying issue's last price	21Underlying issue's last price	345Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$5.50Underlying issue's last price	$5.80Underlying issue's last price	$5.70Underlying issue's last price	$-0.77Underlying issue's last price	7Underlying issue's last price	383Underlying issue's last price
PGRNear the Money	$6.30Near the Money	$6.60Near the Money	$6.50Near the Money	$0.50Near the Money	96Near the Money	1,455Near the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$7.70In the Money	$8.10In the Money	$7.95In the Money	$-1.55In the Money	5In the Money	189In the Money
PGROut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.20Out of the Money	$0.13Out of the Money	10Out of the Money	348Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$10.60In the Money	$11.00In the Money	$11.20In the Money	$-1.77In the Money	1In the Money	79In the Money
PGROut of the Money	$2.70Out of the Money	$2.95Out of the Money	$2.80Out of the Money	$0.20Out of the Money	59Out of the Money	794Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$14.00In the Money	$14.50In the Money	$17.00In the Money	$0.00In the Money	---In the Money	8In the Money
PGROut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$-0.05Out of the Money	2Out of the Money	169Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$18.00In the Money	$18.60In the Money	$18.80In the Money	$-3.00In the Money	3In the Money	2In the Money
PGROut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$0.01Out of the Money	3Out of the Money	100Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$22.30In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.05Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$285.00	PGRIn the Money	$26.00In the Money	$28.50In 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	$0.45Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$290.00	PGRIn the Money	$31.80In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.10Out of the Money	$1.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$295.00	PGRIn the Money	$36.30In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$300.00	PGRIn the Money	$40.40In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.10Out 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$305.00	PGRIn the Money	$45.80In the Money	$49.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	PGRIn the Money	$50.30In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$1.00Out 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$315.00	PGRIn the Money	$55.30In the Money	$59.10In 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$320.00	PGRIn the Money	$60.90In the Money	$63.90In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)