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 (2017-05-05)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 170721C00015000 C 07/21/17 15.0 14.50 15.70
PRGS 170721C00017500 C 07/21/17 17.5 12.10 13.00
PRGS 170721C00020000 C 07/21/17 20.0 9.70 10.50
PRGS 170721C00022500 C 07/21/17 22.5 7.20 8.10
PRGS 170721C00025000 C 07/21/17 25.0 4.70 5.60
PRGS 170721C00030000 C 07/21/17 30.0 1.00 1.40
PRGS 170721C00035000 C 07/21/17 35.0 0.00 0.15
PRGS 170721C00040000 C 07/21/17 40.0 0.00 0.05
PRGS 170721P00015000 P 07/21/17 15.0 0.00 0.20
PRGS 170721P00017500 P 07/21/17 17.5 0.00 0.05
PRGS 170721P00020000 P 07/21/17 20.0 0.00 0.05
PRGS 170721P00022500 P 07/21/17 22.5 0.00 0.10
PRGS 170721P00025000 P 07/21/17 25.0 0.00 0.25
PRGS 170721P00030000 P 07/21/17 30.0 1.10 1.30
PRGS 170721P00035000 P 07/21/17 35.0 4.50 5.50
PRGS 170721P00040000 P 07/21/17 40.0 9.40 10.10
PRGS 170818C00015000 C 08/18/17 15.0 14.90 15.60
PRGS 170818C00017500 C 08/18/17 17.5 12.00 13.20
PRGS 170818C00020000 C 08/18/17 20.0 9.80 10.50
PRGS 170818C00022500 C 08/18/17 22.5 7.30 8.20
PRGS 170818C00025000 C 08/18/17 25.0 5.20 5.60
PRGS 170818C00030000 C 08/18/17 30.0 1.35 1.65
PRGS 170818C00035000 C 08/18/17 35.0 0.00 0.20
PRGS 170818C00040000 C 08/18/17 40.0 0.00 0.10
PRGS 170818P00015000 P 08/18/17 15.0 0.00 0.15
PRGS 170818P00017500 P 08/18/17 17.5 0.00 0.05
PRGS 170818P00020000 P 08/18/17 20.0 0.00 0.05
PRGS 170818P00022500 P 08/18/17 22.5 0.05 0.15
PRGS 170818P00025000 P 08/18/17 25.0 0.15 0.30
PRGS 170818P00030000 P 08/18/17 30.0 1.25 1.50
PRGS 170818P00035000 P 08/18/17 35.0 4.70 5.40
PRGS 170818P00040000 P 08/18/17 40.0 9.60 10.20
PRGS 170915C00015000 C 09/15/17 15.0 14.50 15.90
PRGS 170915C00017500 C 09/15/17 17.5 12.20 13.30
PRGS 170915C00020000 C 09/15/17 20.0 9.90 10.60
PRGS 170915C00022500 C 09/15/17 22.5 7.10 8.30
PRGS 170915C00025000 C 09/15/17 25.0 5.20 5.60
PRGS 170915C00030000 C 09/15/17 30.0 1.45 1.80
PRGS 170915C00035000 C 09/15/17 35.0 0.15 0.30
PRGS 170915C00040000 C 09/15/17 40.0 0.00 0.35
PRGS 170915P00015000 P 09/15/17 15.0 0.00 0.15
PRGS 170915P00017500 P 09/15/17 17.5 0.00 0.10
PRGS 170915P00020000 P 09/15/17 20.0 0.00 0.20
PRGS 170915P00022500 P 09/15/17 22.5 0.10 0.45
PRGS 170915P00025000 P 09/15/17 25.0 0.25 0.40
PRGS 170915P00030000 P 09/15/17 30.0 1.30 1.70
PRGS 170915P00035000 P 09/15/17 35.0 4.90 5.40
PRGS 170915P00040000 P 09/15/17 40.0 9.40 10.50
PRGS 171215C00015000 C 12/15/17 15.0 14.70 15.80
PRGS 171215C00017500 C 12/15/17 17.5 12.20 13.40
PRGS 171215C00020000 C 12/15/17 20.0 9.50 11.10
PRGS 171215C00022500 C 12/15/17 22.5 7.60 8.40
PRGS 171215C00025000 C 12/15/17 25.0 5.50 6.10
PRGS 171215C00030000 C 12/15/17 30.0 2.15 2.60
PRGS 171215C00035000 C 12/15/17 35.0 0.50 0.80
PRGS 171215C00040000 C 12/15/17 40.0 0.10 0.30
PRGS 171215P00015000 P 12/15/17 15.0 0.00 0.15
PRGS 171215P00017500 P 12/15/17 17.5 0.00 0.20
PRGS 171215P00020000 P 12/15/17 20.0 0.10 0.30
PRGS 171215P00022500 P 12/15/17 22.5 0.15 0.50
PRGS 171215P00025000 P 12/15/17 25.0 0.65 0.95
PRGS 171215P00030000 P 12/15/17 30.0 2.15 2.45
PRGS 171215P00035000 P 12/15/17 35.0 5.40 5.90
PRGS 171215P00040000 P 12/15/17 40.0 9.70 10.70

OPRA data is delayed 15 minutes.