Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Progress Software Corp (PRGS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 140920C00012500 C 09/20/14 12.5 8.50 12.80
PRGS 140920C00015000 C 09/20/14 15.0 6.00 10.40
PRGS 140920C00017500 C 09/20/14 17.5 3.50 7.80
PRGS 140920C00020000 C 09/20/14 20.0 1.00 5.30
PRGS 140920C00022500 C 09/20/14 22.5 0.55 3.30
PRGS 140920C00025000 C 09/20/14 25.0 0.00 2.35
PRGS 140920C00030000 C 09/20/14 30.0 0.00 2.20
PRGS 140920C00035000 C 09/20/14 35.0 0.00 2.20
PRGS 140920P00012500 P 09/20/14 12.5 0.00 2.20
PRGS 140920P00015000 P 09/20/14 15.0 0.00 2.20
PRGS 140920P00017500 P 09/20/14 17.5 0.00 0.85
PRGS 140920P00020000 P 09/20/14 20.0 0.00 0.10
PRGS 140920P00022500 P 09/20/14 22.5 0.15 2.60
PRGS 140920P00025000 P 09/20/14 25.0 1.55 4.20
PRGS 140920P00030000 P 09/20/14 30.0 4.70 9.00
PRGS 140920P00035000 P 09/20/14 35.0 9.70 14.00
PRGS 141018C00012500 C 10/18/14 12.5 8.50 12.80
PRGS 141018C00015000 C 10/18/14 15.0 6.00 10.30
PRGS 141018C00017500 C 10/18/14 17.5 3.50 7.80
PRGS 141018C00020000 C 10/18/14 20.0 1.80 5.30
PRGS 141018C00022500 C 10/18/14 22.5 0.10 3.60
PRGS 141018C00025000 C 10/18/14 25.0 0.10 2.55
PRGS 141018C00030000 C 10/18/14 30.0 0.00 2.25
PRGS 141018C00035000 C 10/18/14 35.0 0.00 2.20
PRGS 141018P00012500 P 10/18/14 12.5 0.00 2.20
PRGS 141018P00015000 P 10/18/14 15.0 0.00 2.25
PRGS 141018P00017500 P 10/18/14 17.5 0.00 2.25
PRGS 141018P00020000 P 10/18/14 20.0 0.10 2.35
PRGS 141018P00022500 P 10/18/14 22.5 0.10 2.95
PRGS 141018P00025000 P 10/18/14 25.0 0.10 4.40
PRGS 141018P00030000 P 10/18/14 30.0 4.70 9.00
PRGS 141018P00035000 P 10/18/14 35.0 9.70 14.00
PRGS 141220C00012500 C 12/20/14 12.5 8.50 12.80
PRGS 141220C00015000 C 12/20/14 15.0 6.00 10.40
PRGS 141220C00017500 C 12/20/14 17.5 3.60 8.00
PRGS 141220C00020000 C 12/20/14 20.0 1.50 5.90
PRGS 141220C00022500 C 12/20/14 22.5 0.10 4.20
PRGS 141220C00025000 C 12/20/14 25.0 0.30 3.10
PRGS 141220C00030000 C 12/20/14 30.0 0.00 2.30
PRGS 141220P00012500 P 12/20/14 12.5 0.00 2.25
PRGS 141220P00015000 P 12/20/14 15.0 0.00 2.25
PRGS 141220P00017500 P 12/20/14 17.5 0.00 2.35
PRGS 141220P00020000 P 12/20/14 20.0 0.10 2.75
PRGS 141220P00022500 P 12/20/14 22.5 0.10 3.50
PRGS 141220P00025000 P 12/20/14 25.0 0.50 4.90
PRGS 141220P00030000 P 12/20/14 30.0 4.80 9.10
PRGS 150320C00012500 C 03/20/15 12.5 8.50 12.90
PRGS 150320C00015000 C 03/20/15 15.0 6.10 10.50
PRGS 150320C00017500 C 03/20/15 17.5 3.90 8.30
PRGS 150320C00020000 C 03/20/15 20.0 1.95 6.30
PRGS 150320C00022500 C 03/20/15 22.5 0.35 4.70
PRGS 150320C00025000 C 03/20/15 25.0 0.10 3.60
PRGS 150320C00030000 C 03/20/15 30.0 0.10 2.55
PRGS 150320C00035000 C 03/20/15 35.0 0.00 2.25
PRGS 150320P00012500 P 03/20/15 12.5 0.00 2.25
PRGS 150320P00015000 P 03/20/15 15.0 0.00 2.40
PRGS 150320P00017500 P 03/20/15 17.5 0.10 2.65
PRGS 150320P00020000 P 03/20/15 20.0 0.10 3.20
PRGS 150320P00022500 P 03/20/15 22.5 0.10 4.10
PRGS 150320P00025000 P 03/20/15 25.0 1.00 5.40
PRGS 150320P00030000 P 03/20/15 30.0 5.00 9.40
PRGS 150320P00035000 P 03/20/15 35.0 9.70 14.10

OPRA data is delayed 15 minutes.