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 (2016-11-04)Premium Content

Progress Software Corp (PRGS)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 170120C00015000 C 01/20/17 15.0 16.20 17.70
PRGS 170120C00017500 C 01/20/17 17.5 12.30 17.00
PRGS 170120C00020000 C 01/20/17 20.0 11.30 13.80
PRGS 170120C00022500 C 01/20/17 22.5 7.30 11.90
PRGS 170120C00025000 C 01/20/17 25.0 5.00 9.60
PRGS 170120C00030000 C 01/20/17 30.0 2.50 2.85
PRGS 170120C00035000 C 01/20/17 35.0 0.25 0.35
PRGS 170120C00040000 C 01/20/17 40.0 0.00 0.50
PRGS 170120P00015000 P 01/20/17 15.0 0.00 0.50
PRGS 170120P00017500 P 01/20/17 17.5 0.00 1.75
PRGS 170120P00020000 P 01/20/17 20.0 0.00 1.75
PRGS 170120P00022500 P 01/20/17 22.5 0.00 0.25
PRGS 170120P00025000 P 01/20/17 25.0 0.00 0.10
PRGS 170120P00030000 P 01/20/17 30.0 0.35 0.55
PRGS 170120P00035000 P 01/20/17 35.0 2.75 3.30
PRGS 170120P00040000 P 01/20/17 40.0 7.40 9.20
PRGS 170217C00017500 C 02/17/17 17.5 13.90 15.20
PRGS 170217C00020000 C 02/17/17 20.0 11.30 13.90
PRGS 170217C00022500 C 02/17/17 22.5 7.50 12.00
PRGS 170217C00025000 C 02/17/17 25.0 6.00 8.00
PRGS 170217C00030000 C 02/17/17 30.0 2.75 3.20
PRGS 170217C00035000 C 02/17/17 35.0 0.35 0.60
PRGS 170217C00040000 C 02/17/17 40.0 0.00 0.25
PRGS 170217C00045000 C 02/17/17 45.0 0.00 0.45
PRGS 170217P00017500 P 02/17/17 17.5 0.00 0.50
PRGS 170217P00020000 P 02/17/17 20.0 0.00 0.25
PRGS 170217P00022500 P 02/17/17 22.5 0.00 0.25
PRGS 170217P00025000 P 02/17/17 25.0 0.05 0.25
PRGS 170217P00030000 P 02/17/17 30.0 0.55 0.75
PRGS 170217P00035000 P 02/17/17 35.0 2.95 3.40
PRGS 170217P00040000 P 02/17/17 40.0 7.10 10.20
PRGS 170217P00045000 P 02/17/17 45.0 12.40 14.40
PRGS 170317C00015000 C 03/17/17 15.0 16.30 17.60
PRGS 170317C00017500 C 03/17/17 17.5 12.50 17.00
PRGS 170317C00020000 C 03/17/17 20.0 10.80 14.60
PRGS 170317C00022500 C 03/17/17 22.5 7.50 12.00
PRGS 170317C00025000 C 03/17/17 25.0 5.10 9.50
PRGS 170317C00030000 C 03/17/17 30.0 2.90 3.30
PRGS 170317C00035000 C 03/17/17 35.0 0.55 0.80
PRGS 170317C00040000 C 03/17/17 40.0 0.00 0.25
PRGS 170317P00015000 P 03/17/17 15.0 0.00 0.45
PRGS 170317P00017500 P 03/17/17 17.5 0.00 0.25
PRGS 170317P00020000 P 03/17/17 20.0 0.00 0.25
PRGS 170317P00022500 P 03/17/17 22.5 0.05 0.25
PRGS 170317P00025000 P 03/17/17 25.0 0.10 0.30
PRGS 170317P00030000 P 03/17/17 30.0 0.80 1.00
PRGS 170317P00035000 P 03/17/17 35.0 3.20 3.70
PRGS 170317P00040000 P 03/17/17 40.0 6.70 10.20
PRGS 170616C00015000 C 06/16/17 15.0 16.20 19.20
PRGS 170616C00017500 C 06/16/17 17.5 12.50 17.00
PRGS 170616C00020000 C 06/16/17 20.0 10.00 14.80
PRGS 170616C00022500 C 06/16/17 22.5 7.50 12.40
PRGS 170616C00025000 C 06/16/17 25.0 7.50 8.10
PRGS 170616C00030000 C 06/16/17 30.0 3.70 4.10
PRGS 170616C00035000 C 06/16/17 35.0 1.30 1.60
PRGS 170616C00040000 C 06/16/17 40.0 0.30 0.55
PRGS 170616P00015000 P 06/16/17 15.0 0.00 0.25
PRGS 170616P00017500 P 06/16/17 17.5 0.05 0.25
PRGS 170616P00020000 P 06/16/17 20.0 0.10 0.30
PRGS 170616P00022500 P 06/16/17 22.5 0.25 0.45
PRGS 170616P00025000 P 06/16/17 25.0 0.50 0.70
PRGS 170616P00030000 P 06/16/17 30.0 1.60 1.85
PRGS 170616P00035000 P 06/16/17 35.0 4.10 4.50
PRGS 170616P00040000 P 06/16/17 40.0 8.00 8.60

OPRA data is delayed 15 minutes.