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 (2016-05-06)Premium Content

Progress Software Corp (PRGS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 160617C00012500 C 06/17/16 12.5 11.30 15.90
PRGS 160617C00015000 C 06/17/16 15.0 8.80 13.40
PRGS 160617C00017500 C 06/17/16 17.5 6.30 10.90
PRGS 160617C00020000 C 06/17/16 20.0 3.80 8.40
PRGS 160617C00022500 C 06/17/16 22.5 1.25 5.90
PRGS 160617C00025000 C 06/17/16 25.0 1.40 1.80
PRGS 160617C00030000 C 06/17/16 30.0 0.10 0.15
PRGS 160617C00035000 C 06/17/16 35.0 0.00 1.75
PRGS 160617P00012500 P 06/17/16 12.5 0.00 1.70
PRGS 160617P00015000 P 06/17/16 15.0 0.00 1.75
PRGS 160617P00017500 P 06/17/16 17.5 0.00 1.70
PRGS 160617P00020000 P 06/17/16 20.0 0.00 4.80
PRGS 160617P00022500 P 06/17/16 22.5 0.00 0.25
PRGS 160617P00025000 P 06/17/16 25.0 0.15 0.30
PRGS 160617P00030000 P 06/17/16 30.0 1.60 6.20
PRGS 160617P00035000 P 06/17/16 35.0 6.60 11.20
PRGS 160715C00015000 C 07/15/16 15.0 8.80 13.40
PRGS 160715C00017500 C 07/15/16 17.5 6.30 10.90
PRGS 160715C00020000 C 07/15/16 20.0 3.80 8.40
PRGS 160715C00022500 C 07/15/16 22.5 3.90 4.30
PRGS 160715C00025000 C 07/15/16 25.0 1.90 2.15
PRGS 160715C00030000 C 07/15/16 30.0 0.15 0.30
PRGS 160715C00035000 C 07/15/16 35.0 0.00 4.80
PRGS 160715P00015000 P 07/15/16 15.0 0.00 4.80
PRGS 160715P00017500 P 07/15/16 17.5 0.00 0.25
PRGS 160715P00020000 P 07/15/16 20.0 0.00 0.25
PRGS 160715P00022500 P 07/15/16 22.5 0.15 0.35
PRGS 160715P00025000 P 07/15/16 25.0 0.60 0.80
PRGS 160715P00030000 P 07/15/16 30.0 3.70 4.10
PRGS 160715P00035000 P 07/15/16 35.0 6.60 11.20
PRGS 160916C00012500 C 09/16/16 12.5 11.30 15.90
PRGS 160916C00015000 C 09/16/16 15.0 9.00 13.40
PRGS 160916C00017500 C 09/16/16 17.5 6.50 11.00
PRGS 160916C00020000 C 09/16/16 20.0 4.10 8.70
PRGS 160916C00022500 C 09/16/16 22.5 4.10 4.40
PRGS 160916C00025000 C 09/16/16 25.0 2.30 2.55
PRGS 160916C00030000 C 09/16/16 30.0 0.30 0.55
PRGS 160916C00035000 C 09/16/16 35.0 0.00 0.25
PRGS 160916P00012500 P 09/16/16 12.5 0.00 4.80
PRGS 160916P00015000 P 09/16/16 15.0 0.00 0.25
PRGS 160916P00017500 P 09/16/16 17.5 0.00 0.25
PRGS 160916P00020000 P 09/16/16 20.0 0.10 0.30
PRGS 160916P00022500 P 09/16/16 22.5 0.35 0.50
PRGS 160916P00025000 P 09/16/16 25.0 0.85 1.15
PRGS 160916P00030000 P 09/16/16 30.0 3.90 4.30
PRGS 160916P00035000 P 09/16/16 35.0 6.60 11.20
PRGS 161216C00015000 C 12/16/16 15.0 9.00 13.40
PRGS 161216C00017500 C 12/16/16 17.5 6.00 10.50
PRGS 161216C00020000 C 12/16/16 20.0 6.50 7.00
PRGS 161216C00022500 C 12/16/16 22.5 4.50 5.00
PRGS 161216C00025000 C 12/16/16 25.0 2.80 3.20
PRGS 161216C00030000 C 12/16/16 30.0 0.75 1.05
PRGS 161216C00035000 C 12/16/16 35.0 0.05 0.35
PRGS 161216P00015000 P 12/16/16 15.0 0.00 0.25
PRGS 161216P00017500 P 12/16/16 17.5 0.05 0.30
PRGS 161216P00020000 P 12/16/16 20.0 0.25 0.50
PRGS 161216P00022500 P 12/16/16 22.5 0.65 0.95
PRGS 161216P00025000 P 12/16/16 25.0 1.45 1.75
PRGS 161216P00030000 P 12/16/16 30.0 4.40 4.70
PRGS 161216P00035000 P 12/16/16 35.0 6.80 11.30

OPRA data is delayed 15 minutes.