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 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 140920C00012500 C 09/20/14 12.5 10.40 11.10
PRGS 140920C00015000 C 09/20/14 15.0 6.10 10.40
PRGS 140920C00017500 C 09/20/14 17.5 3.60 7.90
PRGS 140920C00020000 C 09/20/14 20.0 1.35 5.50
PRGS 140920C00022500 C 09/20/14 22.5 0.80 3.10
PRGS 140920C00025000 C 09/20/14 25.0 0.05 0.30
PRGS 140920C00030000 C 09/20/14 30.0 0.00 2.25
PRGS 140920C00035000 C 09/20/14 35.0 0.00 1.70
PRGS 140920P00012500 P 09/20/14 12.5 0.00 1.45
PRGS 140920P00015000 P 09/20/14 15.0 0.00 2.20
PRGS 140920P00017500 P 09/20/14 17.5 0.00 2.25
PRGS 140920P00020000 P 09/20/14 20.0 0.00 0.15
PRGS 140920P00022500 P 09/20/14 22.5 0.10 1.35
PRGS 140920P00025000 P 09/20/14 25.0 0.90 2.85
PRGS 140920P00030000 P 09/20/14 30.0 4.60 8.90
PRGS 140920P00035000 P 09/20/14 35.0 11.40 12.10
PRGS 141018C00012500 C 10/18/14 12.5 8.60 13.00
PRGS 141018C00015000 C 10/18/14 15.0 6.00 10.70
PRGS 141018C00017500 C 10/18/14 17.5 3.60 8.30
PRGS 141018C00020000 C 10/18/14 20.0 1.45 5.80
PRGS 141018C00022500 C 10/18/14 22.5 1.20 3.90
PRGS 141018C00025000 C 10/18/14 25.0 0.10 1.30
PRGS 141018C00030000 C 10/18/14 30.0 0.00 4.80
PRGS 141018C00035000 C 10/18/14 35.0 0.00 3.30
PRGS 141018P00012500 P 10/18/14 12.5 0.00 4.30
PRGS 141018P00015000 P 10/18/14 15.0 0.00 4.80
PRGS 141018P00017500 P 10/18/14 17.5 0.00 4.80
PRGS 141018P00020000 P 10/18/14 20.0 0.10 0.75
PRGS 141018P00022500 P 10/18/14 22.5 0.10 2.00
PRGS 141018P00025000 P 10/18/14 25.0 0.20 5.00
PRGS 141018P00030000 P 10/18/14 30.0 4.30 9.00
PRGS 141018P00035000 P 10/18/14 35.0 11.10 12.40
PRGS 141220C00012500 C 12/20/14 12.5 9.00 12.60
PRGS 141220C00015000 C 12/20/14 15.0 6.50 10.10
PRGS 141220C00017500 C 12/20/14 17.5 3.70 8.10
PRGS 141220C00020000 C 12/20/14 20.0 2.75 5.10
PRGS 141220C00022500 C 12/20/14 22.5 1.55 3.60
PRGS 141220C00025000 C 12/20/14 25.0 0.45 2.90
PRGS 141220C00030000 C 12/20/14 30.0 0.00 0.90
PRGS 141220P00012500 P 12/20/14 12.5 0.00 2.00
PRGS 141220P00015000 P 12/20/14 15.0 0.00 2.05
PRGS 141220P00017500 P 12/20/14 17.5 0.05 0.45
PRGS 141220P00020000 P 12/20/14 20.0 0.15 2.50
PRGS 141220P00022500 P 12/20/14 22.5 0.85 1.75
PRGS 141220P00025000 P 12/20/14 25.0 0.65 4.90
PRGS 141220P00030000 P 12/20/14 30.0 5.10 8.70
PRGS 150320C00012500 C 03/20/15 12.5 8.70 11.50
PRGS 150320C00015000 C 03/20/15 15.0 6.30 10.10
PRGS 150320C00017500 C 03/20/15 17.5 4.80 7.50
PRGS 150320C00020000 C 03/20/15 20.0 2.80 5.50
PRGS 150320C00022500 C 03/20/15 22.5 1.55 3.70
PRGS 150320C00025000 C 03/20/15 25.0 1.00 1.65
PRGS 150320C00030000 C 03/20/15 30.0 0.05 0.60
PRGS 150320C00035000 C 03/20/15 35.0 0.00 1.00
PRGS 150320P00012500 P 03/20/15 12.5 0.00 1.30
PRGS 150320P00015000 P 03/20/15 15.0 0.00 2.40
PRGS 150320P00017500 P 03/20/15 17.5 0.15 0.75
PRGS 150320P00020000 P 03/20/15 20.0 0.60 1.15
PRGS 150320P00022500 P 03/20/15 22.5 1.45 2.65
PRGS 150320P00025000 P 03/20/15 25.0 2.15 4.50
PRGS 150320P00030000 P 03/20/15 30.0 5.70 8.40
PRGS 150320P00035000 P 03/20/15 35.0 9.60 14.00

OPRA data is delayed 15 minutes.