Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Progress Software Corporation (PRGS)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRGS 180615C00022500 C Jun 15, 2018 22.5 14.20 15.60
PRGS 180615C00025000 C Jun 15, 2018 25.0 11.60 13.20
PRGS 180615C00030000 C Jun 15, 2018 30.0 6.80 8.10
PRGS 180615C00035000 C Jun 15, 2018 35.0 2.20 2.55
PRGS 180615C00040000 C Jun 15, 2018 40.0 0.05 0.30
PRGS 180615C00045000 C Jun 15, 2018 45.0 0.00 0.10
PRGS 180615C00050000 C Jun 15, 2018 50.0 0.00 0.35
PRGS 180615C00055000 C Jun 15, 2018 55.0 0.00 0.15
PRGS 180615C00060000 C Jun 15, 2018 60.0 0.00 0.30
PRGS 180615P00022500 P Jun 15, 2018 22.5 0.00 0.35
PRGS 180615P00025000 P Jun 15, 2018 25.0 0.00 0.35
PRGS 180615P00030000 P Jun 15, 2018 30.0 0.00 0.35
PRGS 180615P00035000 P Jun 15, 2018 35.0 0.20 0.60
PRGS 180615P00040000 P Jun 15, 2018 40.0 2.80 3.60
PRGS 180615P00045000 P Jun 15, 2018 45.0 7.90 8.40
PRGS 180615P00050000 P Jun 15, 2018 50.0 12.70 13.50
PRGS 180615P00055000 P Jun 15, 2018 55.0 17.50 18.70
PRGS 180615P00060000 P Jun 15, 2018 60.0 22.60 23.70
PRGS 180720C00020000 C Jul 20, 2018 20.0 16.70 19.10
PRGS 180720C00022500 C Jul 20, 2018 22.5 13.90 17.00
PRGS 180720C00025000 C Jul 20, 2018 25.0 11.40 14.20
PRGS 180720C00030000 C Jul 20, 2018 30.0 6.60 9.20
PRGS 180720C00035000 C Jul 20, 2018 35.0 2.95 3.50
PRGS 180720C00040000 C Jul 20, 2018 40.0 0.60 1.15
PRGS 180720C00045000 C Jul 20, 2018 45.0 0.00 0.65
PRGS 180720C00050000 C Jul 20, 2018 50.0 0.00 0.50
PRGS 180720C00055000 C Jul 20, 2018 55.0 0.00 0.40
PRGS 180720P00020000 P Jul 20, 2018 20.0 0.00 0.45
PRGS 180720P00022500 P Jul 20, 2018 22.5 0.00 0.50
PRGS 180720P00025000 P Jul 20, 2018 25.0 0.00 0.50
PRGS 180720P00030000 P Jul 20, 2018 30.0 0.10 0.70
PRGS 180720P00035000 P Jul 20, 2018 35.0 0.80 1.35
PRGS 180720P00040000 P Jul 20, 2018 40.0 3.60 4.10
PRGS 180720P00045000 P Jul 20, 2018 45.0 7.50 8.70
PRGS 180720P00050000 P Jul 20, 2018 50.0 12.70 13.80
PRGS 180720P00055000 P Jul 20, 2018 55.0 17.70 18.80
PRGS 180921C00030000 C Sep 21, 2018 30.0 7.40 7.80
PRGS 180921C00035000 C Sep 21, 2018 35.0 3.70 4.10
PRGS 180921C00040000 C Sep 21, 2018 40.0 1.25 1.70
PRGS 180921C00045000 C Sep 21, 2018 45.0 0.30 0.75
PRGS 180921C00050000 C Sep 21, 2018 50.0 0.00 0.55
PRGS 180921C00055000 C Sep 21, 2018 55.0 0.00 0.50
PRGS 180921C00060000 C Sep 21, 2018 60.0 0.00 0.45
PRGS 180921C00065000 C Sep 21, 2018 65.0 0.00 0.45
PRGS 180921C00070000 C Sep 21, 2018 70.0 0.00 0.45
PRGS 180921C00075000 C Sep 21, 2018 75.0 0.00 0.45
PRGS 180921P00030000 P Sep 21, 2018 30.0 0.50 0.75
PRGS 180921P00035000 P Sep 21, 2018 35.0 1.70 2.00
PRGS 180921P00040000 P Sep 21, 2018 40.0 3.90 4.70
PRGS 180921P00045000 P Sep 21, 2018 45.0 7.80 8.80
PRGS 180921P00050000 P Sep 21, 2018 50.0 12.50 13.80
PRGS 180921P00055000 P Sep 21, 2018 55.0 17.40 18.80
PRGS 180921P00060000 P Sep 21, 2018 60.0 22.40 23.80
PRGS 180921P00065000 P Sep 21, 2018 65.0 27.40 28.80
PRGS 180921P00070000 P Sep 21, 2018 70.0 32.40 33.70
PRGS 180921P00075000 P Sep 21, 2018 75.0 37.40 38.80
PRGS 181221C00020000 C Dec 21, 2018 20.0 16.40 18.00
PRGS 181221C00022500 C Dec 21, 2018 22.5 14.00 15.70
PRGS 181221C00025000 C Dec 21, 2018 25.0 11.70 13.30
PRGS 181221C00030000 C Dec 21, 2018 30.0 8.10 9.00
PRGS 181221C00035000 C Dec 21, 2018 35.0 4.60 5.50
PRGS 181221C00040000 C Dec 21, 2018 40.0 2.15 2.90
PRGS 181221C00045000 C Dec 21, 2018 45.0 0.80 1.35
PRGS 181221C00050000 C Dec 21, 2018 50.0 0.10 0.70
PRGS 181221C00055000 C Dec 21, 2018 55.0 0.00 0.70
PRGS 181221P00020000 P Dec 21, 2018 20.0 0.10 0.65
PRGS 181221P00022500 P Dec 21, 2018 22.5 0.10 0.70
PRGS 181221P00025000 P Dec 21, 2018 25.0 0.20 0.80
PRGS 181221P00030000 P Dec 21, 2018 30.0 0.85 1.45
PRGS 181221P00035000 P Dec 21, 2018 35.0 2.20 3.20
PRGS 181221P00040000 P Dec 21, 2018 40.0 4.60 5.80
PRGS 181221P00045000 P Dec 21, 2018 45.0 8.20 9.60
PRGS 181221P00050000 P Dec 21, 2018 50.0 12.40 14.20
PRGS 181221P00055000 P Dec 21, 2018 55.0 17.30 18.90
OPRA data is delayed 15 minutes.