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 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 160520C00012500 C 05/20/16 12.5 10.20 14.80
PRGS 160520C00015000 C 05/20/16 15.0 7.80 12.20
PRGS 160520C00017500 C 05/20/16 17.5 5.30 9.70
PRGS 160520C00020000 C 05/20/16 20.0 3.00 7.50
PRGS 160520C00022500 C 05/20/16 22.5 0.50 5.00
PRGS 160520C00025000 C 05/20/16 25.0 0.40 0.55
PRGS 160520C00030000 C 05/20/16 30.0 0.00 0.70
PRGS 160520C00035000 C 05/20/16 35.0 0.00 4.80
PRGS 160520P00012500 P 05/20/16 12.5 0.00 4.80
PRGS 160520P00015000 P 05/20/16 15.0 0.00 4.80
PRGS 160520P00017500 P 05/20/16 17.5 0.00 4.80
PRGS 160520P00020000 P 05/20/16 20.0 0.00 0.25
PRGS 160520P00022500 P 05/20/16 22.5 0.00 0.25
PRGS 160520P00025000 P 05/20/16 25.0 0.60 0.75
PRGS 160520P00030000 P 05/20/16 30.0 2.80 7.20
PRGS 160520P00035000 P 05/20/16 35.0 7.80 12.20
PRGS 160617C00012500 C 06/17/16 12.5 10.20 14.80
PRGS 160617C00015000 C 06/17/16 15.0 7.80 12.20
PRGS 160617C00017500 C 06/17/16 17.5 5.30 9.70
PRGS 160617C00020000 C 06/17/16 20.0 2.80 7.20
PRGS 160617C00022500 C 06/17/16 22.5 2.35 2.65
PRGS 160617C00025000 C 06/17/16 25.0 0.70 0.90
PRGS 160617C00030000 C 06/17/16 30.0 0.00 0.25
PRGS 160617C00035000 C 06/17/16 35.0 0.00 4.80
PRGS 160617P00012500 P 06/17/16 12.5 0.00 4.80
PRGS 160617P00015000 P 06/17/16 15.0 0.00 0.70
PRGS 160617P00017500 P 06/17/16 17.5 0.00 0.25
PRGS 160617P00020000 P 06/17/16 20.0 0.00 0.25
PRGS 160617P00022500 P 06/17/16 22.5 0.15 0.30
PRGS 160617P00025000 P 06/17/16 25.0 0.95 1.15
PRGS 160617P00030000 P 06/17/16 30.0 2.70 7.30
PRGS 160617P00035000 P 06/17/16 35.0 7.80 12.20
PRGS 160916C00012500 C 09/16/16 12.5 10.30 14.70
PRGS 160916C00015000 C 09/16/16 15.0 7.60 12.40
PRGS 160916C00017500 C 09/16/16 17.5 5.50 10.00
PRGS 160916C00020000 C 09/16/16 20.0 4.90 5.30
PRGS 160916C00022500 C 09/16/16 22.5 2.95 3.30
PRGS 160916C00025000 C 09/16/16 25.0 1.50 1.75
PRGS 160916C00030000 C 09/16/16 30.0 0.20 0.35
PRGS 160916C00035000 C 09/16/16 35.0 0.00 0.25
PRGS 160916P00012500 P 09/16/16 12.5 0.00 1.00
PRGS 160916P00015000 P 09/16/16 15.0 0.00 0.25
PRGS 160916P00017500 P 09/16/16 17.5 0.05 0.25
PRGS 160916P00020000 P 09/16/16 20.0 0.20 0.45
PRGS 160916P00022500 P 09/16/16 22.5 0.70 0.90
PRGS 160916P00025000 P 09/16/16 25.0 1.70 1.95
PRGS 160916P00030000 P 09/16/16 30.0 5.30 5.70
PRGS 160916P00035000 P 09/16/16 35.0 7.80 12.20
PRGS 161216C00015000 C 12/16/16 15.0 8.00 12.50
PRGS 161216C00017500 C 12/16/16 17.5 5.40 10.00
PRGS 161216C00020000 C 12/16/16 20.0 5.20 5.60
PRGS 161216C00022500 C 12/16/16 22.5 3.40 3.80
PRGS 161216C00025000 C 12/16/16 25.0 2.05 2.30
PRGS 161216C00030000 C 12/16/16 30.0 0.50 0.70
PRGS 161216C00035000 C 12/16/16 35.0 0.00 0.25
PRGS 161216P00015000 P 12/16/16 15.0 0.00 0.25
PRGS 161216P00017500 P 12/16/16 17.5 0.15 0.35
PRGS 161216P00020000 P 12/16/16 20.0 0.45 0.70
PRGS 161216P00022500 P 12/16/16 22.5 1.10 1.35
PRGS 161216P00025000 P 12/16/16 25.0 2.15 2.45
PRGS 161216P00030000 P 12/16/16 30.0 5.50 5.90
PRGS 161216P00035000 P 12/16/16 35.0 7.90 12.30

OPRA data is delayed 15 minutes.