Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Progress Software Corporation (PRGS)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 171215C00015000 C Dec 15, 2017 15.0 25.30 26.40
PRGS 171215C00017500 C Dec 15, 2017 17.5 22.80 23.90
PRGS 171215C00020000 C Dec 15, 2017 20.0 20.30 21.50
PRGS 171215C00022500 C Dec 15, 2017 22.5 17.90 19.00
PRGS 171215C00025000 C Dec 15, 2017 25.0 15.40 16.50
PRGS 171215C00030000 C Dec 15, 2017 30.0 10.50 11.70
PRGS 171215C00035000 C Dec 15, 2017 35.0 5.40 6.30
PRGS 171215C00040000 C Dec 15, 2017 40.0 0.60 1.80
PRGS 171215C00045000 C Dec 15, 2017 45.0 0.00 0.25
PRGS 171215C00050000 C Dec 15, 2017 50.0 0.00 0.30
PRGS 171215C00055000 C Dec 15, 2017 55.0 0.00 0.30
PRGS 171215P00015000 P Dec 15, 2017 15.0 0.00 0.20
PRGS 171215P00017500 P Dec 15, 2017 17.5 0.00 0.30
PRGS 171215P00020000 P Dec 15, 2017 20.0 0.00 0.25
PRGS 171215P00022500 P Dec 15, 2017 22.5 0.00 0.25
PRGS 171215P00025000 P Dec 15, 2017 25.0 0.00 0.25
PRGS 171215P00030000 P Dec 15, 2017 30.0 0.00 0.20
PRGS 171215P00035000 P Dec 15, 2017 35.0 0.00 0.25
PRGS 171215P00040000 P Dec 15, 2017 40.0 0.00 0.30
PRGS 171215P00045000 P Dec 15, 2017 45.0 3.80 4.50
PRGS 171215P00050000 P Dec 15, 2017 50.0 8.80 9.50
PRGS 171215P00055000 P Dec 15, 2017 55.0 13.70 14.50
PRGS 180119C00022500 C Jan 19, 2018 22.5 17.90 19.30
PRGS 180119C00025000 C Jan 19, 2018 25.0 15.30 16.90
PRGS 180119C00030000 C Jan 19, 2018 30.0 10.40 11.70
PRGS 180119C00035000 C Jan 19, 2018 35.0 5.70 7.00
PRGS 180119C00040000 C Jan 19, 2018 40.0 1.75 2.30
PRGS 180119C00045000 C Jan 19, 2018 45.0 0.05 0.45
PRGS 180119C00050000 C Jan 19, 2018 50.0 0.00 0.25
PRGS 180119C00055000 C Jan 19, 2018 55.0 0.00 0.25
PRGS 180119C00060000 C Jan 19, 2018 60.0 0.00 0.25
PRGS 180119P00022500 P Jan 19, 2018 22.5 0.00 0.25
PRGS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.30
PRGS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.25
PRGS 180119P00035000 P Jan 19, 2018 35.0 0.05 0.40
PRGS 180119P00040000 P Jan 19, 2018 40.0 0.55 1.25
PRGS 180119P00045000 P Jan 19, 2018 45.0 4.00 4.70
PRGS 180119P00050000 P Jan 19, 2018 50.0 8.70 9.50
PRGS 180119P00055000 P Jan 19, 2018 55.0 13.70 14.60
PRGS 180119P00060000 P Jan 19, 2018 60.0 18.60 19.70
PRGS 180316C00017500 C Mar 16, 2018 17.5 23.00 24.00
PRGS 180316C00020000 C Mar 16, 2018 20.0 20.40 21.40
PRGS 180316C00022500 C Mar 16, 2018 22.5 17.80 19.00
PRGS 180316C00025000 C Mar 16, 2018 25.0 15.60 16.30
PRGS 180316C00030000 C Mar 16, 2018 30.0 10.40 11.70
PRGS 180316C00035000 C Mar 16, 2018 35.0 5.80 6.80
PRGS 180316C00040000 C Mar 16, 2018 40.0 2.35 2.90
PRGS 180316C00045000 C Mar 16, 2018 45.0 0.40 1.00
PRGS 180316C00050000 C Mar 16, 2018 50.0 0.00 0.45
PRGS 180316C00055000 C Mar 16, 2018 55.0 0.00 0.30
PRGS 180316P00017500 P Mar 16, 2018 17.5 0.00 0.30
PRGS 180316P00020000 P Mar 16, 2018 20.0 0.00 0.30
PRGS 180316P00022500 P Mar 16, 2018 22.5 0.00 0.30
PRGS 180316P00025000 P Mar 16, 2018 25.0 0.00 0.30
PRGS 180316P00030000 P Mar 16, 2018 30.0 0.00 0.45
PRGS 180316P00035000 P Mar 16, 2018 35.0 0.30 0.75
PRGS 180316P00040000 P Mar 16, 2018 40.0 1.40 2.00
PRGS 180316P00045000 P Mar 16, 2018 45.0 4.30 5.00
PRGS 180316P00050000 P Mar 16, 2018 50.0 8.70 9.80
PRGS 180316P00055000 P Mar 16, 2018 55.0 13.70 14.60
PRGS 180615C00022500 C Jun 15, 2018 22.5 17.90 19.10
PRGS 180615C00025000 C Jun 15, 2018 25.0 15.60 16.70
PRGS 180615C00030000 C Jun 15, 2018 30.0 10.90 12.00
PRGS 180615C00035000 C Jun 15, 2018 35.0 6.80 7.50
PRGS 180615C00040000 C Jun 15, 2018 40.0 3.10 3.90
PRGS 180615C00045000 C Jun 15, 2018 45.0 1.10 1.80
PRGS 180615C00050000 C Jun 15, 2018 50.0 0.25 0.60
PRGS 180615C00055000 C Jun 15, 2018 55.0 0.00 0.50
PRGS 180615C00060000 C Jun 15, 2018 60.0 0.00 0.45
PRGS 180615P00022500 P Jun 15, 2018 22.5 0.00 0.55
PRGS 180615P00025000 P Jun 15, 2018 25.0 0.00 0.65
PRGS 180615P00030000 P Jun 15, 2018 30.0 0.15 0.90
PRGS 180615P00035000 P Jun 15, 2018 35.0 0.70 1.40
PRGS 180615P00040000 P Jun 15, 2018 40.0 2.15 2.95
PRGS 180615P00045000 P Jun 15, 2018 45.0 5.10 5.80
PRGS 180615P00050000 P Jun 15, 2018 50.0 9.00 10.20
PRGS 180615P00055000 P Jun 15, 2018 55.0 13.50 15.10
PRGS 180615P00060000 P Jun 15, 2018 60.0 18.60 20.00
OPRA data is delayed 15 minutes.