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 (2015-02-06)Premium Content

Progress Software Corp (PRGS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 150320C00012500 C 03/20/15 12.5 13.50 16.10
PRGS 150320C00015000 C 03/20/15 15.0 10.50 14.10
PRGS 150320C00017500 C 03/20/15 17.5 7.70 12.10
PRGS 150320C00020000 C 03/20/15 20.0 5.20 9.60
PRGS 150320C00022500 C 03/20/15 22.5 3.50 6.10
PRGS 150320C00025000 C 03/20/15 25.0 0.80 4.60
PRGS 150320C00030000 C 03/20/15 30.0 0.00 0.75
PRGS 150320C00035000 C 03/20/15 35.0 0.00 0.75
PRGS 150320P00012500 P 03/20/15 12.5 0.00 0.75
PRGS 150320P00015000 P 03/20/15 15.0 0.00 2.20
PRGS 150320P00017500 P 03/20/15 17.5 0.00 2.20
PRGS 150320P00020000 P 03/20/15 20.0 0.00 2.20
PRGS 150320P00022500 P 03/20/15 22.5 0.00 0.75
PRGS 150320P00025000 P 03/20/15 25.0 0.00 0.75
PRGS 150320P00030000 P 03/20/15 30.0 0.55 4.90
PRGS 150320P00035000 P 03/20/15 35.0 5.50 9.80
PRGS 150417C00015000 C 04/17/15 15.0 11.00 13.60
PRGS 150417C00017500 C 04/17/15 17.5 7.50 12.30
PRGS 150417C00020000 C 04/17/15 20.0 5.10 9.80
PRGS 150417C00022500 C 04/17/15 22.5 2.60 7.40
PRGS 150417C00025000 C 04/17/15 25.0 0.40 3.80
PRGS 150417C00030000 C 04/17/15 30.0 0.00 4.80
PRGS 150417C00035000 C 04/17/15 35.0 0.00 4.80
PRGS 150417C00040000 C 04/17/15 40.0 0.00 0.75
PRGS 150417P00015000 P 04/17/15 15.0 0.00 4.80
PRGS 150417P00017500 P 04/17/15 17.5 0.00 4.80
PRGS 150417P00020000 P 04/17/15 20.0 0.00 4.80
PRGS 150417P00022500 P 04/17/15 22.5 0.00 4.80
PRGS 150417P00025000 P 04/17/15 25.0 0.20 5.00
PRGS 150417P00030000 P 04/17/15 30.0 0.65 5.30
PRGS 150417P00035000 P 04/17/15 35.0 5.20 10.00
PRGS 150417P00040000 P 04/17/15 40.0 11.40 14.00
PRGS 150619C00015000 C 06/19/15 15.0 10.20 14.50
PRGS 150619C00017500 C 06/19/15 17.5 7.70 12.10
PRGS 150619C00020000 C 06/19/15 20.0 5.30 9.60
PRGS 150619C00022500 C 06/19/15 22.5 2.95 7.30
PRGS 150619C00025000 C 06/19/15 25.0 0.90 5.30
PRGS 150619C00030000 C 06/19/15 30.0 0.00 2.90
PRGS 150619C00035000 C 06/19/15 35.0 0.00 2.30
PRGS 150619P00015000 P 06/19/15 15.0 0.00 2.25
PRGS 150619P00017500 P 06/19/15 17.5 0.00 2.25
PRGS 150619P00020000 P 06/19/15 20.0 0.00 2.30
PRGS 150619P00022500 P 06/19/15 22.5 0.00 2.45
PRGS 150619P00025000 P 06/19/15 25.0 0.05 2.90
PRGS 150619P00030000 P 06/19/15 30.0 1.15 5.50
PRGS 150619P00035000 P 06/19/15 35.0 5.50 9.90
PRGS 150918C00012500 C 09/18/15 12.5 12.60 17.30
PRGS 150918C00015000 C 09/18/15 15.0 10.20 14.60
PRGS 150918C00017500 C 09/18/15 17.5 7.80 12.10
PRGS 150918C00020000 C 09/18/15 20.0 5.50 9.80
PRGS 150918C00022500 C 09/18/15 22.5 3.30 7.70
PRGS 150918C00025000 C 09/18/15 25.0 1.40 5.80
PRGS 150918C00030000 C 09/18/15 30.0 0.20 3.50
PRGS 150918C00035000 C 09/18/15 35.0 0.00 1.00
PRGS 150918P00012500 P 09/18/15 12.5 0.00 4.80
PRGS 150918P00015000 P 09/18/15 15.0 0.00 2.25
PRGS 150918P00017500 P 09/18/15 17.5 0.00 2.30
PRGS 150918P00020000 P 09/18/15 20.0 0.00 2.45
PRGS 150918P00022500 P 09/18/15 22.5 0.00 2.80
PRGS 150918P00025000 P 09/18/15 25.0 0.30 3.40
PRGS 150918P00030000 P 09/18/15 30.0 1.65 6.00
PRGS 150918P00035000 P 09/18/15 35.0 5.70 10.10

OPRA data is delayed 15 minutes.