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 (2015-05-08)Premium Content

Progress Software Corp (PRGS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 150821C00015000 C 08/21/15 15.0 12.30 16.50
PRGS 150821C00017500 C 08/21/15 17.5 11.00 13.20
PRGS 150821C00020000 C 08/21/15 20.0 7.30 11.60
PRGS 150821C00022500 C 08/21/15 22.5 4.80 9.00
PRGS 150821C00025000 C 08/21/15 25.0 2.30 6.60
PRGS 150821C00030000 C 08/21/15 30.0 0.15 1.00
PRGS 150821C00035000 C 08/21/15 35.0 0.00 0.15
PRGS 150821C00040000 C 08/21/15 40.0 0.00 0.95
PRGS 150821P00015000 P 08/21/15 15.0 0.00 4.80
PRGS 150821P00017500 P 08/21/15 17.5 0.00 0.35
PRGS 150821P00020000 P 08/21/15 20.0 0.00 0.20
PRGS 150821P00022500 P 08/21/15 22.5 0.00 0.20
PRGS 150821P00025000 P 08/21/15 25.0 0.00 0.20
PRGS 150821P00030000 P 08/21/15 30.0 0.55 1.40
PRGS 150821P00035000 P 08/21/15 35.0 3.90 7.60
PRGS 150821P00040000 P 08/21/15 40.0 8.90 12.70
PRGS 150918C00012500 C 09/18/15 12.5 14.80 19.00
PRGS 150918C00015000 C 09/18/15 15.0 13.10 16.10
PRGS 150918C00017500 C 09/18/15 17.5 9.70 14.50
PRGS 150918C00020000 C 09/18/15 20.0 7.20 11.50
PRGS 150918C00022500 C 09/18/15 22.5 4.70 9.00
PRGS 150918C00025000 C 09/18/15 25.0 2.30 6.50
PRGS 150918C00030000 C 09/18/15 30.0 0.10 3.40
PRGS 150918C00035000 C 09/18/15 35.0 0.00 4.50
PRGS 150918P00012500 P 09/18/15 12.5 0.00 4.00
PRGS 150918P00015000 P 09/18/15 15.0 0.00 0.15
PRGS 150918P00017500 P 09/18/15 17.5 0.00 0.20
PRGS 150918P00020000 P 09/18/15 20.0 0.00 0.20
PRGS 150918P00022500 P 09/18/15 22.5 0.00 0.20
PRGS 150918P00025000 P 09/18/15 25.0 0.00 4.80
PRGS 150918P00030000 P 09/18/15 30.0 0.75 2.15
PRGS 150918P00035000 P 09/18/15 35.0 3.50 7.60
PRGS 151218C00015000 C 12/18/15 15.0 12.30 16.50
PRGS 151218C00017500 C 12/18/15 17.5 10.50 13.80
PRGS 151218C00020000 C 12/18/15 20.0 7.50 11.70
PRGS 151218C00022500 C 12/18/15 22.5 5.00 9.30
PRGS 151218C00025000 C 12/18/15 25.0 2.70 6.40
PRGS 151218C00030000 C 12/18/15 30.0 1.25 1.70
PRGS 151218C00035000 C 12/18/15 35.0 0.10 4.90
PRGS 151218P00015000 P 12/18/15 15.0 0.00 4.50
PRGS 151218P00017500 P 12/18/15 17.5 0.00 4.50
PRGS 151218P00020000 P 12/18/15 20.0 0.00 4.50
PRGS 151218P00022500 P 12/18/15 22.5 0.00 4.50
PRGS 151218P00025000 P 12/18/15 25.0 0.10 4.90
PRGS 151218P00030000 P 12/18/15 30.0 1.60 1.95
PRGS 151218P00035000 P 12/18/15 35.0 3.60 7.90
PRGS 160318C00015000 C 03/18/16 15.0 12.50 15.90
PRGS 160318C00017500 C 03/18/16 17.5 11.70 12.80
PRGS 160318C00020000 C 03/18/16 20.0 7.50 11.50
PRGS 160318C00022500 C 03/18/16 22.5 5.10 9.50
PRGS 160318C00025000 C 03/18/16 25.0 2.90 7.30
PRGS 160318C00030000 C 03/18/16 30.0 1.75 2.60
PRGS 160318C00035000 C 03/18/16 35.0 0.15 1.00
PRGS 160318C00040000 C 03/18/16 40.0 0.00 0.65
PRGS 160318C00045000 C 03/18/16 45.0 0.00 0.60
PRGS 160318P00015000 P 03/18/16 15.0 0.00 0.70
PRGS 160318P00017500 P 03/18/16 17.5 0.00 4.70
PRGS 160318P00020000 P 03/18/16 20.0 0.00 4.70
PRGS 160318P00022500 P 03/18/16 22.5 0.10 4.70
PRGS 160318P00025000 P 03/18/16 25.0 0.15 1.55
PRGS 160318P00030000 P 03/18/16 30.0 2.00 2.90
PRGS 160318P00035000 P 03/18/16 35.0 5.20 7.70
PRGS 160318P00040000 P 03/18/16 40.0 9.90 11.00
PRGS 160318P00045000 P 03/18/16 45.0 14.10 17.50

OPRA data is delayed 15 minutes.