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 (2016-02-05)Premium Content

Progress Software Corp (PRGS)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 160219C00012500 C 02/19/16 12.5 9.60 11.80
PRGS 160219C00015000 C 02/19/16 15.0 7.10 9.10
PRGS 160219C00017500 C 02/19/16 17.5 4.60 6.60
PRGS 160219C00020000 C 02/19/16 20.0 2.30 3.90
PRGS 160219C00022500 C 02/19/16 22.5 0.60 0.90
PRGS 160219C00025000 C 02/19/16 25.0 0.10 0.25
PRGS 160219C00030000 C 02/19/16 30.0 0.00 0.85
PRGS 160219P00012500 P 02/19/16 12.5 0.00 0.65
PRGS 160219P00015000 P 02/19/16 15.0 0.00 0.65
PRGS 160219P00017500 P 02/19/16 17.5 0.00 0.25
PRGS 160219P00020000 P 02/19/16 20.0 0.00 0.25
PRGS 160219P00022500 P 02/19/16 22.5 0.40 0.70
PRGS 160219P00025000 P 02/19/16 25.0 2.20 2.70
PRGS 160219P00030000 P 02/19/16 30.0 6.50 9.00
PRGS 160318C00015000 C 03/18/16 15.0 7.10 8.90
PRGS 160318C00017500 C 03/18/16 17.5 4.20 7.80
PRGS 160318C00020000 C 03/18/16 20.0 2.95 3.40
PRGS 160318C00022500 C 03/18/16 22.5 1.30 1.60
PRGS 160318C00025000 C 03/18/16 25.0 0.40 0.65
PRGS 160318C00030000 C 03/18/16 30.0 0.00 0.25
PRGS 160318C00035000 C 03/18/16 35.0 0.05 0.75
PRGS 160318C00040000 C 03/18/16 40.0 0.00 0.65
PRGS 160318C00045000 C 03/18/16 45.0 0.00 0.65
PRGS 160318P00015000 P 03/18/16 15.0 0.00 0.25
PRGS 160318P00017500 P 03/18/16 17.5 0.05 0.25
PRGS 160318P00020000 P 03/18/16 20.0 0.35 0.55
PRGS 160318P00022500 P 03/18/16 22.5 1.05 1.40
PRGS 160318P00025000 P 03/18/16 25.0 2.60 3.10
PRGS 160318P00030000 P 03/18/16 30.0 6.30 8.80
PRGS 160318P00035000 P 03/18/16 35.0 11.20 14.70
PRGS 160318P00040000 P 03/18/16 40.0 16.20 19.90
PRGS 160318P00045000 P 03/18/16 45.0 21.30 24.30
PRGS 160617C00012500 C 06/17/16 12.5 9.10 11.90
PRGS 160617C00015000 C 06/17/16 15.0 5.80 10.30
PRGS 160617C00017500 C 06/17/16 17.5 5.30 5.90
PRGS 160617C00020000 C 06/17/16 20.0 3.50 4.00
PRGS 160617C00022500 C 06/17/16 22.5 2.05 2.40
PRGS 160617C00025000 C 06/17/16 25.0 1.15 1.40
PRGS 160617C00030000 C 06/17/16 30.0 0.25 0.45
PRGS 160617C00035000 C 06/17/16 35.0 0.00 0.25
PRGS 160617P00012500 P 06/17/16 12.5 0.00 0.25
PRGS 160617P00015000 P 06/17/16 15.0 0.10 0.25
PRGS 160617P00017500 P 06/17/16 17.5 0.30 0.55
PRGS 160617P00020000 P 06/17/16 20.0 0.80 1.15
PRGS 160617P00022500 P 06/17/16 22.5 1.75 2.15
PRGS 160617P00025000 P 06/17/16 25.0 3.20 3.70
PRGS 160617P00030000 P 06/17/16 30.0 7.30 7.90
PRGS 160617P00035000 P 06/17/16 35.0 11.20 13.90
PRGS 160916C00012500 C 09/16/16 12.5 9.00 12.00
PRGS 160916C00015000 C 09/16/16 15.0 5.80 10.40
PRGS 160916C00017500 C 09/16/16 17.5 5.60 6.30
PRGS 160916C00020000 C 09/16/16 20.0 3.90 4.40
PRGS 160916C00022500 C 09/16/16 22.5 2.50 2.90
PRGS 160916C00025000 C 09/16/16 25.0 1.40 1.85
PRGS 160916C00030000 C 09/16/16 30.0 0.35 0.65
PRGS 160916C00035000 C 09/16/16 35.0 0.00 0.25
PRGS 160916P00012500 P 09/16/16 12.5 0.05 0.25
PRGS 160916P00015000 P 09/16/16 15.0 0.20 0.45
PRGS 160916P00017500 P 09/16/16 17.5 0.55 0.80
PRGS 160916P00020000 P 09/16/16 20.0 1.20 1.45
PRGS 160916P00022500 P 09/16/16 22.5 2.20 2.50
PRGS 160916P00025000 P 09/16/16 25.0 3.60 4.00
PRGS 160916P00030000 P 09/16/16 30.0 7.40 8.00
PRGS 160916P00035000 P 09/16/16 35.0 10.80 13.80

OPRA data is delayed 15 minutes.