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 (2014-11-07)Premium Content

Progress Software Corp (PRGS)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 150220C00015000 C 02/20/15 15.0 8.50 13.00
PRGS 150220C00017500 C 02/20/15 17.5 6.10 10.70
PRGS 150220C00020000 C 02/20/15 20.0 3.50 8.20
PRGS 150220C00022500 C 02/20/15 22.5 1.25 5.50
PRGS 150220C00025000 C 02/20/15 25.0 0.05 3.60
PRGS 150220C00030000 C 02/20/15 30.0 0.00 0.05
PRGS 150220C00035000 C 02/20/15 35.0 0.00 2.50
PRGS 150220C00040000 C 02/20/15 40.0 0.00 2.50
PRGS 150220P00015000 P 02/20/15 15.0 0.00 2.50
PRGS 150220P00017500 P 02/20/15 17.5 0.00 2.50
PRGS 150220P00020000 P 02/20/15 20.0 0.00 2.55
PRGS 150220P00022500 P 02/20/15 22.5 0.00 2.55
PRGS 150220P00025000 P 02/20/15 25.0 0.00 0.65
PRGS 150220P00030000 P 02/20/15 30.0 2.00 6.50
PRGS 150220P00035000 P 02/20/15 35.0 7.00 11.50
PRGS 150220P00040000 P 02/20/15 40.0 12.20 16.50
PRGS 150320C00012500 C 03/20/15 12.5 11.20 15.30
PRGS 150320C00015000 C 03/20/15 15.0 8.60 13.00
PRGS 150320C00017500 C 03/20/15 17.5 6.10 10.30
PRGS 150320C00020000 C 03/20/15 20.0 3.60 7.80
PRGS 150320C00022500 C 03/20/15 22.5 1.40 5.50
PRGS 150320C00025000 C 03/20/15 25.0 0.00 1.70
PRGS 150320C00030000 C 03/20/15 30.0 0.00 2.30
PRGS 150320C00035000 C 03/20/15 35.0 0.00 2.25
PRGS 150320P00012500 P 03/20/15 12.5 0.00 2.20
PRGS 150320P00015000 P 03/20/15 15.0 0.00 2.20
PRGS 150320P00017500 P 03/20/15 17.5 0.00 2.25
PRGS 150320P00020000 P 03/20/15 20.0 0.00 2.25
PRGS 150320P00022500 P 03/20/15 22.5 0.00 2.35
PRGS 150320P00025000 P 03/20/15 25.0 0.00 2.90
PRGS 150320P00030000 P 03/20/15 30.0 2.05 6.40
PRGS 150320P00035000 P 03/20/15 35.0 7.20 11.30
PRGS 150619C00015000 C 06/19/15 15.0 8.80 12.80
PRGS 150619C00017500 C 06/19/15 17.5 6.10 10.40
PRGS 150619C00020000 C 06/19/15 20.0 3.80 8.00
PRGS 150619C00022500 C 06/19/15 22.5 1.85 5.90
PRGS 150619C00025000 C 06/19/15 25.0 0.10 4.30
PRGS 150619C00030000 C 06/19/15 30.0 0.00 2.65
PRGS 150619C00035000 C 06/19/15 35.0 0.00 2.30
PRGS 150619P00015000 P 06/19/15 15.0 0.00 2.25
PRGS 150619P00017500 P 06/19/15 17.5 0.00 2.30
PRGS 150619P00020000 P 06/19/15 20.0 0.00 2.45
PRGS 150619P00022500 P 06/19/15 22.5 0.00 2.80
PRGS 150619P00025000 P 06/19/15 25.0 0.00 3.60
PRGS 150619P00030000 P 06/19/15 30.0 2.70 6.80
PRGS 150619P00035000 P 06/19/15 35.0 7.30 11.30
PRGS 150918C00012500 C 09/18/15 12.5 11.10 15.50
PRGS 150918C00015000 C 09/18/15 15.0 8.50 13.20
PRGS 150918C00017500 C 09/18/15 17.5 6.20 10.90
PRGS 150918C00020000 C 09/18/15 20.0 4.00 8.50
PRGS 150918C00022500 C 09/18/15 22.5 2.00 6.60
PRGS 150918C00025000 C 09/18/15 25.0 0.30 5.00
PRGS 150918C00030000 C 09/18/15 30.0 0.10 4.90
PRGS 150918C00035000 C 09/18/15 35.0 0.00 4.10
PRGS 150918P00012500 P 09/18/15 12.5 0.00 2.25
PRGS 150918P00015000 P 09/18/15 15.0 0.00 4.80
PRGS 150918P00017500 P 09/18/15 17.5 0.00 4.80
PRGS 150918P00020000 P 09/18/15 20.0 0.00 4.80
PRGS 150918P00022500 P 09/18/15 22.5 0.10 4.90
PRGS 150918P00025000 P 09/18/15 25.0 0.10 4.90
PRGS 150918P00030000 P 09/18/15 30.0 2.60 7.40
PRGS 150918P00035000 P 09/18/15 35.0 7.30 11.70

OPRA data is delayed 15 minutes.