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 (2016-08-05)Premium Content

Progress Software Corp (PRGS)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 160916C00012500 C 09/16/16 12.5 16.00 17.00
PRGS 160916C00015000 C 09/16/16 15.0 11.60 16.40
PRGS 160916C00017500 C 09/16/16 17.5 9.30 14.00
PRGS 160916C00020000 C 09/16/16 20.0 6.80 11.30
PRGS 160916C00022500 C 09/16/16 22.5 6.00 7.00
PRGS 160916C00025000 C 09/16/16 25.0 3.60 4.50
PRGS 160916C00030000 C 09/16/16 30.0 0.20 0.35
PRGS 160916C00035000 C 09/16/16 35.0 0.00 0.80
PRGS 160916P00012500 P 09/16/16 12.5 0.00 0.80
PRGS 160916P00015000 P 09/16/16 15.0 0.00 4.80
PRGS 160916P00017500 P 09/16/16 17.5 0.00 4.80
PRGS 160916P00020000 P 09/16/16 20.0 0.00 0.85
PRGS 160916P00022500 P 09/16/16 22.5 0.00 0.25
PRGS 160916P00025000 P 09/16/16 25.0 0.05 0.10
PRGS 160916P00030000 P 09/16/16 30.0 1.10 1.35
PRGS 160916P00035000 P 09/16/16 35.0 5.50 6.50
PRGS 161021C00015000 C 10/21/16 15.0 13.50 14.50
PRGS 161021C00017500 C 10/21/16 17.5 9.10 13.90
PRGS 161021C00020000 C 10/21/16 20.0 6.70 11.50
PRGS 161021C00022500 C 10/21/16 22.5 4.20 9.00
PRGS 161021C00025000 C 10/21/16 25.0 4.30 4.70
PRGS 161021C00030000 C 10/21/16 30.0 1.05 1.20
PRGS 161021C00035000 C 10/21/16 35.0 0.05 0.25
PRGS 161021C00040000 C 10/21/16 40.0 0.00 0.85
PRGS 161021P00015000 P 10/21/16 15.0 0.00 0.85
PRGS 161021P00017500 P 10/21/16 17.5 0.00 0.25
PRGS 161021P00020000 P 10/21/16 20.0 0.00 0.25
PRGS 161021P00022500 P 10/21/16 22.5 0.10 0.25
PRGS 161021P00025000 P 10/21/16 25.0 0.40 0.45
PRGS 161021P00030000 P 10/21/16 30.0 1.95 2.10
PRGS 161021P00035000 P 10/21/16 35.0 3.60 8.40
PRGS 161021P00040000 P 10/21/16 40.0 10.50 11.50
PRGS 161216C00015000 C 12/16/16 15.0 11.00 14.60
PRGS 161216C00017500 C 12/16/16 17.5 11.00 14.50
PRGS 161216C00020000 C 12/16/16 20.0 6.60 11.40
PRGS 161216C00022500 C 12/16/16 22.5 5.70 9.50
PRGS 161216C00025000 C 12/16/16 25.0 4.50 4.90
PRGS 161216C00030000 C 12/16/16 30.0 1.35 1.60
PRGS 161216C00035000 C 12/16/16 35.0 0.15 0.35
PRGS 161216P00015000 P 12/16/16 15.0 0.00 0.25
PRGS 161216P00017500 P 12/16/16 17.5 0.00 0.25
PRGS 161216P00020000 P 12/16/16 20.0 0.05 0.25
PRGS 161216P00022500 P 12/16/16 22.5 0.20 0.40
PRGS 161216P00025000 P 12/16/16 25.0 0.50 0.65
PRGS 161216P00030000 P 12/16/16 30.0 2.20 2.45
PRGS 161216P00035000 P 12/16/16 35.0 6.00 6.40
PRGS 170317C00015000 C 03/17/17 15.0 13.10 14.70
PRGS 170317C00017500 C 03/17/17 17.5 9.50 14.20
PRGS 170317C00020000 C 03/17/17 20.0 7.00 11.80
PRGS 170317C00022500 C 03/17/17 22.5 7.00 7.50
PRGS 170317C00025000 C 03/17/17 25.0 5.00 5.50
PRGS 170317C00030000 C 03/17/17 30.0 2.05 2.40
PRGS 170317C00035000 C 03/17/17 35.0 0.55 0.85
PRGS 170317C00040000 C 03/17/17 40.0 0.05 0.30
PRGS 170317P00015000 P 03/17/17 15.0 0.05 0.25
PRGS 170317P00017500 P 03/17/17 17.5 0.10 0.30
PRGS 170317P00020000 P 03/17/17 20.0 0.25 0.45
PRGS 170317P00022500 P 03/17/17 22.5 0.50 0.75
PRGS 170317P00025000 P 03/17/17 25.0 0.95 1.25
PRGS 170317P00030000 P 03/17/17 30.0 2.85 3.30
PRGS 170317P00035000 P 03/17/17 35.0 6.30 6.80
PRGS 170317P00040000 P 03/17/17 40.0 10.50 11.80

OPRA data is delayed 15 minutes.