Stocks Options

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

Bid / Lots
255.6600/ 1
Ask / Lots
256.3000/ 1
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
3,259,995
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 20.451

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PGRIn the Money	$84.00In the Money	$88.30In 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	$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	$79.00In the Money	$83.30In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$74.00In the Money	$78.30In the Money	$0.00In 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	$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	$69.00In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	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	$64.10In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	$59.10In the Money	$63.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PGRIn the Money	$54.10In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	$49.10In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	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	$44.10In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PGRIn the Money	$39.20In the Money	$43.50In 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	---Out of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PGRIn the Money	$34.10In the Money	$38.50In the Money	$31.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	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	4Out of the Money
PGRIn the Money	$31.70In the Money	$36.00In 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	27Out of the Money
PGRIn the Money	$29.20In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PGRIn the Money	$26.60In the Money	$30.90In 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	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PGRIn the Money	$24.10In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
PGRIn the Money	$21.80In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	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	$19.20In the Money	$22.80In the Money	$22.07In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	PGROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
PGRIn the Money	$16.90In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	PGROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	2Out of the Money	3Out of the Money
PGRIn the Money	$14.30In the Money	$17.70In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	PGROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	22Out of the Money	86Out of the Money
PGRIn the Money	$12.70In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	PGROut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PGRIn the Money	$10.00In the Money	$12.60In the Money	$7.07In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	PGROut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.43Out of the Money	1Out of the Money	13Out of the Money
PGRIn the Money	$7.60In the Money	$11.00In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$247.50	PGROut of the Money	---Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.71Out of the Money	1Out of the Money	---Out of the Money
PGRIn the Money	$5.50In the Money	$8.10In the Money	$8.30In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$250.00	PGROut of the Money	$0.80Out of the Money	$1.20Out of the Money	$1.91Out of the Money	$0.35Out of the Money	16Out of the Money	21Out of the Money
PGRIn the Money	$5.00In the Money	$5.60In the Money	$4.90In the Money	$-1.91In the Money	14In the Money	1In the Money	Filter Table By Strike Price of$252.50	PGROut of the Money	$1.30Out of the Money	$1.80Out of the Money	$2.03Out of the Money	$-0.32Out of the Money	9Out of the Money	7Out of the Money
PGRUnderlying issue's last price	$3.50Underlying issue's last price	$4.00Underlying issue's last price	$3.00Underlying issue's last price	$-2.75Underlying issue's last price	27Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$255.00Underlying issue's last price	PGRUnderlying issue's last price	$2.30Underlying issue's last price	$2.80Underlying issue's last price	$2.89Underlying issue's last price	$1.01Underlying issue's last price	26Underlying issue's last price	7Underlying issue's last price
PGRNear the Money	$2.25Near the Money	$2.80Near the Money	$2.32Near the Money	$-1.98Near the Money	11Near the Money	5Near the Money	Filter Table By Strike Price of$257.50	PGRIn the Money	$3.60In the Money	$4.10In the Money	$4.31In the Money	$0.00In the Money	20In the Money	16In the Money
PGROut of the Money	$1.25Out of the Money	$2.00Out of the Money	$2.40Out of the Money	$-0.31Out of the Money	7Out of the Money	9Out of the Money	Filter Table By Strike Price of$260.00	PGRIn the Money	$4.20In the Money	$5.80In the Money	$6.27In the Money	$2.83In the Money	1In the Money	22In the Money
PGROut of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.93Out of the Money	$-1.17Out of the Money	12Out of the Money	33Out of the Money	Filter Table By Strike Price of$262.50	PGRIn the Money	$6.10In the Money	$7.80In the Money	$8.70In the Money	$3.97In the Money	3In the Money	23In the Money
PGROut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-1.27Out of the Money	15Out of the Money	32Out of the Money	Filter Table By Strike Price of$265.00	PGRIn the Money	$8.30In the Money	$10.90In the Money	$9.72In the Money	$3.02In the Money	1In the Money	7In the Money
PGROut of the Money	$0.30Out of the Money	$1.40Out of the Money	$0.46Out of the Money	$-0.34Out of the Money	10Out of the Money	18Out of the Money	Filter Table By Strike Price of$267.50	PGRIn the Money	$10.40In the Money	$13.40In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money
PGROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$270.00	PGRIn the Money	$12.60In the Money	$16.20In 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$272.50	PGRIn the Money	$14.90In the Money	$18.70In the Money	$11.48In the Money	$0.00In the Money	---In the Money	1In the Money
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	2Out of the Money	Filter Table By Strike Price of$275.00	PGRIn the Money	$17.50In the Money	$21.10In 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$277.50	PGRIn the Money	$20.00In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	449Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	PGRIn the Money	$22.80In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$282.50	PGRIn the Money	$24.50In the Money	$28.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out 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	$32.00In the Money	$36.10In 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$295.00	PGRIn the Money	$37.00In the Money	$41.10In 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$300.00	PGRIn the Money	$42.00In the Money	$46.10In 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$305.00	PGRIn the Money	$47.00In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PGROut of the Money	---Out of the Money	$2.15Out 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$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	$2.15Out 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$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	$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	$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	$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$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
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$330.00	PGRIn the Money	$72.00In the Money	$76.10In 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 22, 2024)

Put Options (expires Friday November 22, 2024)