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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 160819C00015000 C 08/19/16 15.0 13.30 15.00
PRGS 160819C00017500 C 08/19/16 17.5 9.30 13.70
PRGS 160819C00020000 C 08/19/16 20.0 6.90 11.20
PRGS 160819C00022500 C 08/19/16 22.5 4.30 8.70
PRGS 160819C00025000 C 08/19/16 25.0 1.85 6.50
PRGS 160819C00030000 C 08/19/16 30.0 0.25 0.40
PRGS 160819C00035000 C 08/19/16 35.0 0.00 0.80
PRGS 160819P00015000 P 08/19/16 15.0 0.00 0.80
PRGS 160819P00017500 P 08/19/16 17.5 0.00 4.80
PRGS 160819P00020000 P 08/19/16 20.0 0.00 4.80
PRGS 160819P00022500 P 08/19/16 22.5 0.00 4.80
PRGS 160819P00025000 P 08/19/16 25.0 0.00 0.25
PRGS 160819P00030000 P 08/19/16 30.0 1.10 1.35
PRGS 160819P00035000 P 08/19/16 35.0 5.30 6.70
PRGS 160916C00012500 C 09/16/16 12.5 15.80 17.40
PRGS 160916C00015000 C 09/16/16 15.0 12.00 16.40
PRGS 160916C00017500 C 09/16/16 17.5 9.50 13.90
PRGS 160916C00020000 C 09/16/16 20.0 7.00 11.40
PRGS 160916C00022500 C 09/16/16 22.5 5.80 7.40
PRGS 160916C00025000 C 09/16/16 25.0 3.90 5.00
PRGS 160916C00030000 C 09/16/16 30.0 0.55 0.75
PRGS 160916C00035000 C 09/16/16 35.0 0.00 0.25
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 0.25
PRGS 160916P00030000 P 09/16/16 30.0 1.40 1.65
PRGS 160916P00035000 P 09/16/16 35.0 5.40 6.80
PRGS 161216C00015000 C 12/16/16 15.0 13.20 15.00
PRGS 161216C00017500 C 12/16/16 17.5 9.30 14.00
PRGS 161216C00020000 C 12/16/16 20.0 7.00 11.40
PRGS 161216C00022500 C 12/16/16 22.5 6.50 7.90
PRGS 161216C00025000 C 12/16/16 25.0 4.60 5.00
PRGS 161216C00030000 C 12/16/16 30.0 1.55 1.75
PRGS 161216C00035000 C 12/16/16 35.0 0.30 0.50
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 0.45
PRGS 161216P00025000 P 12/16/16 25.0 0.55 0.75
PRGS 161216P00030000 P 12/16/16 30.0 2.40 2.65
PRGS 161216P00035000 P 12/16/16 35.0 6.00 6.40
PRGS 170317C00015000 C 03/17/17 15.0 12.70 15.80
PRGS 170317C00017500 C 03/17/17 17.5 9.50 14.20
PRGS 170317C00020000 C 03/17/17 20.0 7.10 11.70
PRGS 170317C00022500 C 03/17/17 22.5 7.00 7.60
PRGS 170317C00025000 C 03/17/17 25.0 5.10 5.60
PRGS 170317C00030000 C 03/17/17 30.0 2.20 2.50
PRGS 170317C00035000 C 03/17/17 35.0 0.70 0.95
PRGS 170317C00040000 C 03/17/17 40.0 0.10 0.40
PRGS 170317P00015000 P 03/17/17 15.0 0.00 0.25
PRGS 170317P00017500 P 03/17/17 17.5 0.05 0.30
PRGS 170317P00020000 P 03/17/17 20.0 0.20 0.45
PRGS 170317P00022500 P 03/17/17 22.5 0.50 0.75
PRGS 170317P00025000 P 03/17/17 25.0 1.00 1.25
PRGS 170317P00030000 P 03/17/17 30.0 3.00 3.30
PRGS 170317P00035000 P 03/17/17 35.0 6.40 6.80
PRGS 170317P00040000 P 03/17/17 40.0 10.10 12.20

OPRA data is delayed 15 minutes.