Options Lookup
Progress Software Corporation (PRGS)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| PRGS 240517C00027500 | C | May 17, 2024 | 27.5 | 20.90 | 25.50 |
| PRGS 240517C00030000 | C | May 17, 2024 | 30.0 | 18.20 | 23.00 |
| PRGS 240517C00032500 | C | May 17, 2024 | 32.5 | 15.70 | 20.50 |
| PRGS 240517C00035000 | C | May 17, 2024 | 35.0 | 13.20 | 18.00 |
| PRGS 240517C00037500 | C | May 17, 2024 | 37.5 | 10.70 | 15.50 |
| PRGS 240517C00040000 | C | May 17, 2024 | 40.0 | 8.20 | 13.00 |
| PRGS 240517C00042500 | C | May 17, 2024 | 42.5 | 5.70 | 10.50 |
| PRGS 240517C00045000 | C | May 17, 2024 | 45.0 | 3.20 | 8.00 |
| PRGS 240517C00047500 | C | May 17, 2024 | 47.5 | 3.10 | 5.40 |
| PRGS 240517C00050000 | C | May 17, 2024 | 50.0 | 1.25 | 2.75 |
| PRGS 240517C00052500 | C | May 17, 2024 | 52.5 | 0.30 | 1.90 |
| PRGS 240517C00055000 | C | May 17, 2024 | 55.0 | 0.05 | 0.15 |
| PRGS 240517C00057500 | C | May 17, 2024 | 57.5 | 0.00 | 0.35 |
| PRGS 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.25 |
| PRGS 240517C00062500 | C | May 17, 2024 | 62.5 | 0.00 | 0.75 |
| PRGS 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| PRGS 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| PRGS 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 0.75 |
| PRGS 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| PRGS 240517P00027500 | P | May 17, 2024 | 27.5 | 0.00 | 0.10 |
| PRGS 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 1.00 |
| PRGS 240517P00032500 | P | May 17, 2024 | 32.5 | 0.00 | 1.00 |
| PRGS 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 1.00 |
| PRGS 240517P00037500 | P | May 17, 2024 | 37.5 | 0.00 | 1.00 |
| PRGS 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.10 |
| PRGS 240517P00042500 | P | May 17, 2024 | 42.5 | 0.00 | 1.25 |
| PRGS 240517P00045000 | P | May 17, 2024 | 45.0 | 0.05 | 1.35 |
| PRGS 240517P00047500 | P | May 17, 2024 | 47.5 | 0.20 | 2.40 |
| PRGS 240517P00050000 | P | May 17, 2024 | 50.0 | 0.80 | 1.00 |
| PRGS 240517P00052500 | P | May 17, 2024 | 52.5 | 0.80 | 4.10 |
| PRGS 240517P00055000 | P | May 17, 2024 | 55.0 | 2.40 | 7.00 |
| PRGS 240517P00057500 | P | May 17, 2024 | 57.5 | 5.40 | 9.50 |
| PRGS 240517P00060000 | P | May 17, 2024 | 60.0 | 7.50 | 12.00 |
| PRGS 240517P00062500 | P | May 17, 2024 | 62.5 | 10.00 | 14.50 |
| PRGS 240517P00065000 | P | May 17, 2024 | 65.0 | 12.50 | 17.00 |
| PRGS 240517P00070000 | P | May 17, 2024 | 70.0 | 17.50 | 22.00 |
| PRGS 240517P00075000 | P | May 17, 2024 | 75.0 | 22.50 | 27.00 |
| PRGS 240517P00080000 | P | May 17, 2024 | 80.0 | 27.20 | 32.00 |
| PRGS 240621C00027500 | C | Jun 21, 2024 | 27.5 | 20.70 | 25.50 |
| PRGS 240621C00030000 | C | Jun 21, 2024 | 30.0 | 18.20 | 23.00 |
| PRGS 240621C00032500 | C | Jun 21, 2024 | 32.5 | 15.80 | 20.50 |
| PRGS 240621C00035000 | C | Jun 21, 2024 | 35.0 | 13.20 | 18.00 |
| PRGS 240621C00037500 | C | Jun 21, 2024 | 37.5 | 10.70 | 15.50 |
| PRGS 240621C00040000 | C | Jun 21, 2024 | 40.0 | 8.20 | 13.00 |
| PRGS 240621C00042500 | C | Jun 21, 2024 | 42.5 | 5.70 | 10.50 |
| PRGS 240621C00045000 | C | Jun 21, 2024 | 45.0 | 5.80 | 6.20 |
| PRGS 240621C00047500 | C | Jun 21, 2024 | 47.5 | 1.95 | 5.80 |
| PRGS 240621C00050000 | C | Jun 21, 2024 | 50.0 | 2.00 | 2.25 |
| PRGS 240621C00052500 | C | Jun 21, 2024 | 52.5 | 0.90 | 1.15 |
| PRGS 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.35 | 1.70 |
| PRGS 240621C00057500 | C | Jun 21, 2024 | 57.5 | 0.10 | 0.25 |
| PRGS 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.20 |
| PRGS 240621C00062500 | C | Jun 21, 2024 | 62.5 | 0.00 | 0.65 |
| PRGS 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.00 | 4.80 |
| PRGS 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.00 | 0.75 |
| PRGS 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 0.75 |
| PRGS 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 1.40 |
| PRGS 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 0.75 |
| PRGS 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 4.80 |
| PRGS 240621P00027500 | P | Jun 21, 2024 | 27.5 | 0.00 | 0.15 |
| PRGS 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.20 |
| PRGS 240621P00032500 | P | Jun 21, 2024 | 32.5 | 0.00 | 0.20 |
| PRGS 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.20 |
| PRGS 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.00 | 0.20 |
| PRGS 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 1.50 |
| PRGS 240621P00042500 | P | Jun 21, 2024 | 42.5 | 0.10 | 0.80 |
| PRGS 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.25 | 1.50 |
| PRGS 240621P00047500 | P | Jun 21, 2024 | 47.5 | 0.65 | 0.95 |
| PRGS 240621P00050000 | P | Jun 21, 2024 | 50.0 | 1.45 | 1.70 |
| PRGS 240621P00052500 | P | Jun 21, 2024 | 52.5 | 2.75 | 5.20 |
| PRGS 240621P00055000 | P | Jun 21, 2024 | 55.0 | 3.90 | 7.10 |
| PRGS 240621P00057500 | P | Jun 21, 2024 | 57.5 | 5.00 | 9.50 |
| PRGS 240621P00060000 | P | Jun 21, 2024 | 60.0 | 7.50 | 12.00 |
| PRGS 240621P00062500 | P | Jun 21, 2024 | 62.5 | 10.00 | 14.50 |
| PRGS 240621P00065000 | P | Jun 21, 2024 | 65.0 | 12.50 | 17.00 |
| PRGS 240621P00070000 | P | Jun 21, 2024 | 70.0 | 17.40 | 22.00 |
| PRGS 240621P00075000 | P | Jun 21, 2024 | 75.0 | 22.50 | 27.00 |
| PRGS 240621P00080000 | P | Jun 21, 2024 | 80.0 | 27.20 | 32.00 |
| PRGS 240621P00085000 | P | Jun 21, 2024 | 85.0 | 32.20 | 37.00 |
| PRGS 240621P00090000 | P | Jun 21, 2024 | 90.0 | 37.20 | 42.00 |
| PRGS 240920C00027500 | C | Sep 20, 2024 | 27.5 | 21.00 | 25.60 |
| PRGS 240920C00030000 | C | Sep 20, 2024 | 30.0 | 18.80 | 23.50 |
| PRGS 240920C00032500 | C | Sep 20, 2024 | 32.5 | 16.20 | 21.00 |
| PRGS 240920C00035000 | C | Sep 20, 2024 | 35.0 | 13.80 | 18.50 |
| PRGS 240920C00037500 | C | Sep 20, 2024 | 37.5 | 11.20 | 16.00 |
| PRGS 240920C00040000 | C | Sep 20, 2024 | 40.0 | 9.20 | 14.00 |
| PRGS 240920C00042500 | C | Sep 20, 2024 | 42.5 | 9.10 | 10.70 |
| PRGS 240920C00045000 | C | Sep 20, 2024 | 45.0 | 5.90 | 9.20 |
| PRGS 240920C00047500 | C | Sep 20, 2024 | 47.5 | 5.10 | 8.00 |
| PRGS 240920C00050000 | C | Sep 20, 2024 | 50.0 | 3.80 | 4.60 |
| PRGS 240920C00052500 | C | Sep 20, 2024 | 52.5 | 2.50 | 3.20 |
| PRGS 240920C00055000 | C | Sep 20, 2024 | 55.0 | 1.30 | 2.25 |
| PRGS 240920C00057500 | C | Sep 20, 2024 | 57.5 | 0.70 | 1.70 |
| PRGS 240920C00060000 | C | Sep 20, 2024 | 60.0 | 0.60 | 1.30 |
| PRGS 240920C00062500 | C | Sep 20, 2024 | 62.5 | 0.10 | 4.70 |
| PRGS 240920C00065000 | C | Sep 20, 2024 | 65.0 | 0.10 | 2.80 |
| PRGS 240920C00070000 | C | Sep 20, 2024 | 70.0 | 0.00 | 2.90 |
| PRGS 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.00 | 0.75 |
| PRGS 240920C00080000 | C | Sep 20, 2024 | 80.0 | 0.00 | 0.75 |
| PRGS 240920C00085000 | C | Sep 20, 2024 | 85.0 | 0.00 | 4.80 |
| PRGS 240920C00090000 | C | Sep 20, 2024 | 90.0 | 0.00 | 4.80 |
| PRGS 240920P00027500 | P | Sep 20, 2024 | 27.5 | 0.00 | 1.75 |
| PRGS 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 4.80 |
| PRGS 240920P00032500 | P | Sep 20, 2024 | 32.5 | 0.00 | 4.80 |
| PRGS 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 4.80 |
| PRGS 240920P00037500 | P | Sep 20, 2024 | 37.5 | 0.10 | 3.70 |
| PRGS 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.20 | 2.65 |
| PRGS 240920P00042500 | P | Sep 20, 2024 | 42.5 | 0.70 | 3.70 |
| PRGS 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.90 | 2.15 |
| PRGS 240920P00047500 | P | Sep 20, 2024 | 47.5 | 1.50 | 2.65 |
| PRGS 240920P00050000 | P | Sep 20, 2024 | 50.0 | 2.55 | 3.50 |
| PRGS 240920P00052500 | P | Sep 20, 2024 | 52.5 | 4.00 | 4.90 |
| PRGS 240920P00055000 | P | Sep 20, 2024 | 55.0 | 5.60 | 6.50 |
| PRGS 240920P00057500 | P | Sep 20, 2024 | 57.5 | 5.50 | 8.50 |
| PRGS 240920P00060000 | P | Sep 20, 2024 | 60.0 | 8.30 | 12.00 |
| PRGS 240920P00062500 | P | Sep 20, 2024 | 62.5 | 10.30 | 14.50 |
| PRGS 240920P00065000 | P | Sep 20, 2024 | 65.0 | 12.50 | 17.00 |
| PRGS 240920P00070000 | P | Sep 20, 2024 | 70.0 | 17.50 | 22.00 |
| PRGS 240920P00075000 | P | Sep 20, 2024 | 75.0 | 22.30 | 27.00 |
| PRGS 240920P00080000 | P | Sep 20, 2024 | 80.0 | 27.20 | 32.00 |
| PRGS 240920P00085000 | P | Sep 20, 2024 | 85.0 | 32.20 | 37.00 |
| PRGS 240920P00090000 | P | Sep 20, 2024 | 90.0 | 37.20 | 42.00 |
| PRGS 241018C00027500 | C | Oct 18, 2024 | 27.5 | 21.20 | 26.00 |
| PRGS 241018C00030000 | C | Oct 18, 2024 | 30.0 | 18.70 | 23.50 |
| PRGS 241018C00032500 | C | Oct 18, 2024 | 32.5 | 17.10 | 21.00 |
| PRGS 241018C00035000 | C | Oct 18, 2024 | 35.0 | 14.00 | 18.60 |
| PRGS 241018C00037500 | C | Oct 18, 2024 | 37.5 | 11.70 | 16.50 |
| PRGS 241018C00040000 | C | Oct 18, 2024 | 40.0 | 10.00 | 13.80 |
| PRGS 241018C00042500 | C | Oct 18, 2024 | 42.5 | 9.00 | 12.00 |
| PRGS 241018C00045000 | C | Oct 18, 2024 | 45.0 | 6.40 | 9.80 |
| PRGS 241018C00047500 | C | Oct 18, 2024 | 47.5 | 4.70 | 8.50 |
| PRGS 241018C00050000 | C | Oct 18, 2024 | 50.0 | 4.50 | 5.30 |
| PRGS 241018C00052500 | C | Oct 18, 2024 | 52.5 | 2.75 | 4.10 |
| PRGS 241018C00055000 | C | Oct 18, 2024 | 55.0 | 2.25 | 3.00 |
| PRGS 241018C00057500 | C | Oct 18, 2024 | 57.5 | 1.55 | 1.80 |
| PRGS 241018C00060000 | C | Oct 18, 2024 | 60.0 | 1.00 | 1.25 |
| PRGS 241018C00062500 | C | Oct 18, 2024 | 62.5 | 0.60 | 4.40 |
| PRGS 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.35 | 1.65 |
| PRGS 241018C00070000 | C | Oct 18, 2024 | 70.0 | 0.10 | 0.60 |
| PRGS 241018C00075000 | C | Oct 18, 2024 | 75.0 | 0.00 | 0.75 |
| PRGS 241018C00080000 | C | Oct 18, 2024 | 80.0 | 0.00 | 0.75 |
| PRGS 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.00 | 0.75 |
| PRGS 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.00 | 4.80 |
| PRGS 241018P00027500 | P | Oct 18, 2024 | 27.5 | 0.00 | 0.75 |
| PRGS 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.00 | 0.25 |
| PRGS 241018P00032500 | P | Oct 18, 2024 | 32.5 | 0.00 | 0.75 |
| PRGS 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.30 | 3.80 |
| PRGS 241018P00037500 | P | Oct 18, 2024 | 37.5 | 0.25 | 4.50 |
| PRGS 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.70 | 0.85 |
| PRGS 241018P00042500 | P | Oct 18, 2024 | 42.5 | 0.95 | 4.20 |
| PRGS 241018P00045000 | P | Oct 18, 2024 | 45.0 | 1.35 | 1.75 |
| PRGS 241018P00047500 | P | Oct 18, 2024 | 47.5 | 1.70 | 2.50 |
| PRGS 241018P00050000 | P | Oct 18, 2024 | 50.0 | 2.95 | 3.50 |
| PRGS 241018P00052500 | P | Oct 18, 2024 | 52.5 | 4.50 | 5.20 |
| PRGS 241018P00055000 | P | Oct 18, 2024 | 55.0 | 6.00 | 7.90 |
| PRGS 241018P00057500 | P | Oct 18, 2024 | 57.5 | 7.80 | 10.40 |
| PRGS 241018P00060000 | P | Oct 18, 2024 | 60.0 | 8.40 | 11.90 |
| PRGS 241018P00062500 | P | Oct 18, 2024 | 62.5 | 10.20 | 14.90 |
| PRGS 241018P00065000 | P | Oct 18, 2024 | 65.0 | 12.50 | 17.00 |
| PRGS 241018P00070000 | P | Oct 18, 2024 | 70.0 | 17.70 | 22.00 |
| PRGS 241018P00075000 | P | Oct 18, 2024 | 75.0 | 22.50 | 27.00 |
| PRGS 241018P00080000 | P | Oct 18, 2024 | 80.0 | 27.20 | 32.00 |
| PRGS 241018P00085000 | P | Oct 18, 2024 | 85.0 | 32.20 | 37.00 |
| PRGS 241018P00090000 | P | Oct 18, 2024 | 90.0 | 37.20 | 42.00 |
| PRGS 241220C00027500 | C | Dec 20, 2024 | 27.5 | 21.30 | 26.00 |
| PRGS 241220C00030000 | C | Dec 20, 2024 | 30.0 | 19.00 | 23.90 |
| PRGS 241220C00032500 | C | Dec 20, 2024 | 32.5 | 17.10 | 21.50 |
| PRGS 241220C00035000 | C | Dec 20, 2024 | 35.0 | 14.10 | 19.00 |
| PRGS 241220C00037500 | C | Dec 20, 2024 | 37.5 | 12.60 | 17.00 |
| PRGS 241220C00040000 | C | Dec 20, 2024 | 40.0 | 12.00 | 13.70 |
| PRGS 241220C00042500 | C | Dec 20, 2024 | 42.5 | 10.00 | 12.10 |
| PRGS 241220C00045000 | C | Dec 20, 2024 | 45.0 | 8.10 | 9.50 |
| PRGS 241220C00047500 | C | Dec 20, 2024 | 47.5 | 6.60 | 8.90 |
| PRGS 241220C00050000 | C | Dec 20, 2024 | 50.0 | 5.10 | 5.90 |
| PRGS 241220C00052500 | C | Dec 20, 2024 | 52.5 | 1.65 | 4.20 |
| PRGS 241220C00055000 | C | Dec 20, 2024 | 55.0 | 2.50 | 3.40 |
| PRGS 241220C00057500 | C | Dec 20, 2024 | 57.5 | 2.05 | 2.35 |
| PRGS 241220C00060000 | C | Dec 20, 2024 | 60.0 | 1.25 | 2.25 |
| PRGS 241220C00062500 | C | Dec 20, 2024 | 62.5 | 0.95 | 4.00 |
| PRGS 241220C00065000 | C | Dec 20, 2024 | 65.0 | 0.50 | 0.90 |
| PRGS 241220C00070000 | C | Dec 20, 2024 | 70.0 | 0.15 | 0.60 |
| PRGS 241220C00075000 | C | Dec 20, 2024 | 75.0 | 0.00 | 4.80 |
| PRGS 241220C00080000 | C | Dec 20, 2024 | 80.0 | 0.00 | 0.85 |
| PRGS 241220P00027500 | P | Dec 20, 2024 | 27.5 | 0.00 | 4.50 |
| PRGS 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.00 | 4.50 |
| PRGS 241220P00032500 | P | Dec 20, 2024 | 32.5 | 0.15 | 2.40 |
| PRGS 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.20 | 3.60 |
| PRGS 241220P00037500 | P | Dec 20, 2024 | 37.5 | 0.35 | 4.10 |
| PRGS 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.70 | 3.30 |
| PRGS 241220P00042500 | P | Dec 20, 2024 | 42.5 | 1.35 | 2.05 |
| PRGS 241220P00045000 | P | Dec 20, 2024 | 45.0 | 1.90 | 2.55 |
| PRGS 241220P00047500 | P | Dec 20, 2024 | 47.5 | 2.65 | 3.10 |
| PRGS 241220P00050000 | P | Dec 20, 2024 | 50.0 | 2.90 | 4.30 |
| PRGS 241220P00052500 | P | Dec 20, 2024 | 52.5 | 4.90 | 5.70 |
| PRGS 241220P00055000 | P | Dec 20, 2024 | 55.0 | 5.70 | 7.50 |
| PRGS 241220P00057500 | P | Dec 20, 2024 | 57.5 | 5.60 | 9.20 |
| PRGS 241220P00060000 | P | Dec 20, 2024 | 60.0 | 8.40 | 11.00 |
| PRGS 241220P00062500 | P | Dec 20, 2024 | 62.5 | 12.00 | 12.80 |
| PRGS 241220P00065000 | P | Dec 20, 2024 | 65.0 | 12.50 | 16.70 |
| PRGS 241220P00070000 | P | Dec 20, 2024 | 70.0 | 17.30 | 22.00 |
| PRGS 241220P00075000 | P | Dec 20, 2024 | 75.0 | 22.50 | 27.00 |
| PRGS 241220P00080000 | P | Dec 20, 2024 | 80.0 | 27.00 | 31.90 |
OPRA data is delayed 15 minutes.