Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRU 171215C00070000 C Dec 15, 2017 70.0 39.75 40.25
PRU 171215C00075000 C Dec 15, 2017 75.0 34.75 35.25
PRU 171215C00080000 C Dec 15, 2017 80.0 29.80 30.25
PRU 171215C00085000 C Dec 15, 2017 85.0 24.75 25.30
PRU 171215C00090000 C Dec 15, 2017 90.0 19.75 20.30
PRU 171215C00092500 C Dec 15, 2017 92.5 17.25 17.75
PRU 171215C00095000 C Dec 15, 2017 95.0 14.80 15.30
PRU 171215C00097500 C Dec 15, 2017 97.5 12.25 12.70
PRU 171215C00100000 C Dec 15, 2017 100.0 9.75 10.25
PRU 171215C00105000 C Dec 15, 2017 105.0 5.00 5.30
PRU 171215C00110000 C Dec 15, 2017 110.0 1.64 1.89
PRU 171215C00115000 C Dec 15, 2017 115.0 0.25 0.38
PRU 171215C00120000 C Dec 15, 2017 120.0 0.03 0.08
PRU 171215C00125000 C Dec 15, 2017 125.0 0.00 0.04
PRU 171215C00130000 C Dec 15, 2017 130.0 0.00 0.03
PRU 171215C00135000 C Dec 15, 2017 135.0 0.00 0.04
PRU 171215C00140000 C Dec 15, 2017 140.0 0.00 0.04
PRU 171215C00145000 C Dec 15, 2017 145.0 0.00 0.04
PRU 171215C00150000 C Dec 15, 2017 150.0 0.00 0.04
PRU 171215P00070000 P Dec 15, 2017 70.0 0.00 0.04
PRU 171215P00075000 P Dec 15, 2017 75.0 0.00 0.03
PRU 171215P00080000 P Dec 15, 2017 80.0 0.00 0.03
PRU 171215P00085000 P Dec 15, 2017 85.0 0.00 0.04
PRU 171215P00090000 P Dec 15, 2017 90.0 0.00 0.06
PRU 171215P00092500 P Dec 15, 2017 92.5 0.00 0.08
PRU 171215P00095000 P Dec 15, 2017 95.0 0.02 0.11
PRU 171215P00097500 P Dec 15, 2017 97.5 0.12 0.15
PRU 171215P00100000 P Dec 15, 2017 100.0 0.17 0.24
PRU 171215P00105000 P Dec 15, 2017 105.0 0.65 0.76
PRU 171215P00110000 P Dec 15, 2017 110.0 2.30 2.51
PRU 171215P00115000 P Dec 15, 2017 115.0 5.85 6.15
PRU 171215P00120000 P Dec 15, 2017 120.0 10.45 10.90
PRU 171215P00125000 P Dec 15, 2017 125.0 15.45 16.00
PRU 171215P00130000 P Dec 15, 2017 130.0 20.50 20.95
PRU 171215P00135000 P Dec 15, 2017 135.0 25.45 26.00
PRU 171215P00140000 P Dec 15, 2017 140.0 30.50 31.00
PRU 171215P00145000 P Dec 15, 2017 145.0 35.50 35.95
PRU 171215P00150000 P Dec 15, 2017 150.0 40.50 40.95
PRU 180119C00030000 C Jan 19, 2018 30.0 79.70 80.30
PRU 180119C00032500 C Jan 19, 2018 32.5 77.20 77.75
PRU 180119C00035000 C Jan 19, 2018 35.0 74.70 75.30
PRU 180119C00037500 C Jan 19, 2018 37.5 72.20 72.75
PRU 180119C00040000 C Jan 19, 2018 40.0 69.70 70.30
PRU 180119C00042500 C Jan 19, 2018 42.5 67.20 67.80
PRU 180119C00045000 C Jan 19, 2018 45.0 64.70 65.25
PRU 180119C00047500 C Jan 19, 2018 47.5 62.25 62.75
PRU 180119C00050000 C Jan 19, 2018 50.0 59.75 60.25
PRU 180119C00052500 C Jan 19, 2018 52.5 57.20 57.80
PRU 180119C00055000 C Jan 19, 2018 55.0 54.75 55.25
PRU 180119C00057500 C Jan 19, 2018 57.5 52.25 52.80
PRU 180119C00060000 C Jan 19, 2018 60.0 49.70 50.25
PRU 180119C00062500 C Jan 19, 2018 62.5 47.25 47.75
PRU 180119C00065000 C Jan 19, 2018 65.0 44.75 45.25
PRU 180119C00067500 C Jan 19, 2018 67.5 42.25 42.75
PRU 180119C00070000 C Jan 19, 2018 70.0 39.75 40.30
PRU 180119C00072500 C Jan 19, 2018 72.5 37.20 37.75
PRU 180119C00075000 C Jan 19, 2018 75.0 34.75 35.25
PRU 180119C00077500 C Jan 19, 2018 77.5 32.25 32.80
PRU 180119C00080000 C Jan 19, 2018 80.0 29.75 30.30
PRU 180119C00082500 C Jan 19, 2018 82.5 27.25 27.75
PRU 180119C00085000 C Jan 19, 2018 85.0 24.75 25.30
PRU 180119C00087500 C Jan 19, 2018 87.5 22.25 22.80
PRU 180119C00090000 C Jan 19, 2018 90.0 19.75 20.30
PRU 180119C00092500 C Jan 19, 2018 92.5 17.20 17.75
PRU 180119C00095000 C Jan 19, 2018 95.0 14.80 15.25
PRU 180119C00097500 C Jan 19, 2018 97.5 12.35 12.95
PRU 180119C00100000 C Jan 19, 2018 100.0 10.05 10.50
PRU 180119C00105000 C Jan 19, 2018 105.0 5.95 6.30
PRU 180119C00110000 C Jan 19, 2018 110.0 2.80 3.15
PRU 180119C00115000 C Jan 19, 2018 115.0 1.04 1.23
PRU 180119C00120000 C Jan 19, 2018 120.0 0.26 0.40
PRU 180119C00125000 C Jan 19, 2018 125.0 0.03 0.13
PRU 180119C00130000 C Jan 19, 2018 130.0 0.00 0.06
PRU 180119C00135000 C Jan 19, 2018 135.0 0.02 0.06
PRU 180119C00140000 C Jan 19, 2018 140.0 0.00 0.03
PRU 180119C00145000 C Jan 19, 2018 145.0 0.00 0.04
PRU 180119C00150000 C Jan 19, 2018 150.0 0.00 0.04
PRU 180119C00155000 C Jan 19, 2018 155.0 0.00 0.04
PRU 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
PRU 180119P00032500 P Jan 19, 2018 32.5 0.00 0.04
PRU 180119P00035000 P Jan 19, 2018 35.0 0.00 0.04
PRU 180119P00037500 P Jan 19, 2018 37.5 0.00 0.04
PRU 180119P00040000 P Jan 19, 2018 40.0 0.00 0.04
PRU 180119P00042500 P Jan 19, 2018 42.5 0.00 0.04
PRU 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
PRU 180119P00047500 P Jan 19, 2018 47.5 0.00 0.04
PRU 180119P00050000 P Jan 19, 2018 50.0 0.00 0.04
PRU 180119P00052500 P Jan 19, 2018 52.5 0.00 0.04
PRU 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
PRU 180119P00057500 P Jan 19, 2018 57.5 0.00 0.04
PRU 180119P00060000 P Jan 19, 2018 60.0 0.00 0.03
PRU 180119P00062500 P Jan 19, 2018 62.5 0.00 0.04
PRU 180119P00065000 P Jan 19, 2018 65.0 0.00 0.04
PRU 180119P00067500 P Jan 19, 2018 67.5 0.00 0.04
PRU 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
PRU 180119P00072500 P Jan 19, 2018 72.5 0.00 0.05
PRU 180119P00075000 P Jan 19, 2018 75.0 0.02 0.06
PRU 180119P00077500 P Jan 19, 2018 77.5 0.00 0.07
PRU 180119P00080000 P Jan 19, 2018 80.0 0.02 0.08
PRU 180119P00082500 P Jan 19, 2018 82.5 0.03 0.14
PRU 180119P00085000 P Jan 19, 2018 85.0 0.08 0.13
PRU 180119P00087500 P Jan 19, 2018 87.5 0.09 0.17
PRU 180119P00090000 P Jan 19, 2018 90.0 0.14 0.22
PRU 180119P00092500 P Jan 19, 2018 92.5 0.21 0.28
PRU 180119P00095000 P Jan 19, 2018 95.0 0.31 0.39
PRU 180119P00097500 P Jan 19, 2018 97.5 0.45 0.56
PRU 180119P00100000 P Jan 19, 2018 100.0 0.69 0.80
PRU 180119P00105000 P Jan 19, 2018 105.0 1.55 1.73
PRU 180119P00110000 P Jan 19, 2018 110.0 3.35 3.65
PRU 180119P00115000 P Jan 19, 2018 115.0 6.50 6.85
PRU 180119P00120000 P Jan 19, 2018 120.0 10.65 11.10
PRU 180119P00125000 P Jan 19, 2018 125.0 15.45 15.95
PRU 180119P00130000 P Jan 19, 2018 130.0 20.40 20.95
PRU 180119P00135000 P Jan 19, 2018 135.0 25.45 25.95
PRU 180119P00140000 P Jan 19, 2018 140.0 30.40 30.95
PRU 180119P00145000 P Jan 19, 2018 145.0 35.40 36.00
PRU 180119P00150000 P Jan 19, 2018 150.0 40.40 40.95
PRU 180119P00155000 P Jan 19, 2018 155.0 45.40 45.95
PRU 180316C00055000 C Mar 16, 2018 55.0 54.75 55.30
PRU 180316C00060000 C Mar 16, 2018 60.0 49.70 50.30
PRU 180316C00065000 C Mar 16, 2018 65.0 44.75 45.30
PRU 180316C00070000 C Mar 16, 2018 70.0 39.75 40.30
PRU 180316C00075000 C Mar 16, 2018 75.0 34.75 35.35
PRU 180316C00080000 C Mar 16, 2018 80.0 29.80 30.35
PRU 180316C00085000 C Mar 16, 2018 85.0 24.85 25.45
PRU 180316C00090000 C Mar 16, 2018 90.0 19.85 20.55
PRU 180316C00092500 C Mar 16, 2018 92.5 17.30 18.30
PRU 180316C00095000 C Mar 16, 2018 95.0 15.35 15.95
PRU 180316C00097500 C Mar 16, 2018 97.5 13.10 13.80
PRU 180316C00100000 C Mar 16, 2018 100.0 11.10 11.65
PRU 180316C00105000 C Mar 16, 2018 105.0 7.45 7.90
PRU 180316C00110000 C Mar 16, 2018 110.0 4.55 4.90
PRU 180316C00115000 C Mar 16, 2018 115.0 2.47 2.77
PRU 180316C00120000 C Mar 16, 2018 120.0 1.23 1.41
PRU 180316C00125000 C Mar 16, 2018 125.0 0.51 0.69
PRU 180316C00130000 C Mar 16, 2018 130.0 0.18 0.33
PRU 180316C00135000 C Mar 16, 2018 135.0 0.07 0.16
PRU 180316C00140000 C Mar 16, 2018 140.0 0.00 0.09
PRU 180316C00145000 C Mar 16, 2018 145.0 0.00 0.05
PRU 180316C00150000 C Mar 16, 2018 150.0 0.00 0.05
PRU 180316C00155000 C Mar 16, 2018 155.0 0.00 0.04
PRU 180316P00055000 P Mar 16, 2018 55.0 0.00 0.08
PRU 180316P00060000 P Mar 16, 2018 60.0 0.00 0.14
PRU 180316P00065000 P Mar 16, 2018 65.0 0.00 0.14
PRU 180316P00070000 P Mar 16, 2018 70.0 0.07 0.19
PRU 180316P00075000 P Mar 16, 2018 75.0 0.18 0.26
PRU 180316P00080000 P Mar 16, 2018 80.0 0.27 0.35
PRU 180316P00085000 P Mar 16, 2018 85.0 0.41 0.52
PRU 180316P00090000 P Mar 16, 2018 90.0 0.68 0.88
PRU 180316P00092500 P Mar 16, 2018 92.5 0.89 1.12
PRU 180316P00095000 P Mar 16, 2018 95.0 1.16 1.31
PRU 180316P00097500 P Mar 16, 2018 97.5 1.52 1.69
PRU 180316P00100000 P Mar 16, 2018 100.0 1.97 2.28
PRU 180316P00105000 P Mar 16, 2018 105.0 3.40 3.60
PRU 180316P00110000 P Mar 16, 2018 110.0 5.45 5.75
PRU 180316P00115000 P Mar 16, 2018 115.0 8.30 8.70
PRU 180316P00120000 P Mar 16, 2018 120.0 11.90 12.65
PRU 180316P00125000 P Mar 16, 2018 125.0 16.35 16.95
PRU 180316P00130000 P Mar 16, 2018 130.0 20.70 21.65
PRU 180316P00135000 P Mar 16, 2018 135.0 25.05 26.50
PRU 180316P00140000 P Mar 16, 2018 140.0 30.45 31.95
PRU 180316P00145000 P Mar 16, 2018 145.0 35.35 36.50
PRU 180316P00150000 P Mar 16, 2018 150.0 40.50 42.25
PRU 180316P00155000 P Mar 16, 2018 155.0 45.35 46.35
PRU 180615C00070000 C Jun 15, 2018 70.0 39.70 40.40
PRU 180615C00075000 C Jun 15, 2018 75.0 34.15 35.90
PRU 180615C00080000 C Jun 15, 2018 80.0 28.60 31.75
PRU 180615C00085000 C Jun 15, 2018 85.0 23.35 27.60
PRU 180615C00090000 C Jun 15, 2018 90.0 20.25 22.25
PRU 180615C00095000 C Jun 15, 2018 95.0 15.90 18.25
PRU 180615C00100000 C Jun 15, 2018 100.0 11.70 14.25
PRU 180615C00105000 C Jun 15, 2018 105.0 9.20 9.75
PRU 180615C00110000 C Jun 15, 2018 110.0 6.40 6.95
PRU 180615C00115000 C Jun 15, 2018 115.0 4.20 4.60
PRU 180615C00120000 C Jun 15, 2018 120.0 2.65 2.99
PRU 180615C00125000 C Jun 15, 2018 125.0 1.61 1.89
PRU 180615C00130000 C Jun 15, 2018 130.0 0.90 1.10
PRU 180615C00135000 C Jun 15, 2018 135.0 0.47 0.64
PRU 180615C00140000 C Jun 15, 2018 140.0 0.23 0.38
PRU 180615C00145000 C Jun 15, 2018 145.0 0.08 0.23
PRU 180615C00150000 C Jun 15, 2018 150.0 0.00 0.16
PRU 180615C00155000 C Jun 15, 2018 155.0 0.00 0.10
PRU 180615P00070000 P Jun 15, 2018 70.0 0.39 0.51
PRU 180615P00075000 P Jun 15, 2018 75.0 0.54 0.71
PRU 180615P00080000 P Jun 15, 2018 80.0 0.71 0.93
PRU 180615P00085000 P Jun 15, 2018 85.0 1.14 1.34
PRU 180615P00090000 P Jun 15, 2018 90.0 1.70 1.99
PRU 180615P00095000 P Jun 15, 2018 95.0 2.49 2.88
PRU 180615P00100000 P Jun 15, 2018 100.0 3.70 4.05
PRU 180615P00105000 P Jun 15, 2018 105.0 5.35 5.80
PRU 180615P00110000 P Jun 15, 2018 110.0 7.55 8.00
PRU 180615P00115000 P Jun 15, 2018 115.0 10.40 11.15
PRU 180615P00120000 P Jun 15, 2018 120.0 13.10 14.85
PRU 180615P00125000 P Jun 15, 2018 125.0 16.40 18.60
PRU 180615P00130000 P Jun 15, 2018 130.0 20.70 22.90
PRU 180615P00135000 P Jun 15, 2018 135.0 24.30 28.20
PRU 180615P00140000 P Jun 15, 2018 140.0 29.00 33.50
PRU 180615P00145000 P Jun 15, 2018 145.0 33.80 38.30
PRU 180615P00150000 P Jun 15, 2018 150.0 38.80 43.10
PRU 180615P00155000 P Jun 15, 2018 155.0 44.10 48.00
PRU 190118C00050000 C Jan 18, 2019 50.0 59.40 60.70
PRU 190118C00055000 C Jan 18, 2019 55.0 54.45 55.65
PRU 190118C00060000 C Jan 18, 2019 60.0 49.45 50.65
PRU 190118C00065000 C Jan 18, 2019 65.0 43.85 46.25
PRU 190118C00070000 C Jan 18, 2019 70.0 38.30 42.35
PRU 190118C00075000 C Jan 18, 2019 75.0 34.10 37.15
PRU 190118C00080000 C Jan 18, 2019 80.0 30.35 32.20
PRU 190118C00085000 C Jan 18, 2019 85.0 25.90 28.15
PRU 190118C00090000 C Jan 18, 2019 90.0 22.35 23.60
PRU 190118C00092500 C Jan 18, 2019 92.5 19.70 22.55
PRU 190118C00095000 C Jan 18, 2019 95.0 18.40 20.30
PRU 190118C00097500 C Jan 18, 2019 97.5 16.05 19.50
PRU 190118C00100000 C Jan 18, 2019 100.0 15.45 16.20
PRU 190118C00105000 C Jan 18, 2019 105.0 12.50 13.15
PRU 190118C00110000 C Jan 18, 2019 110.0 9.90 10.55
PRU 190118C00115000 C Jan 18, 2019 115.0 7.70 8.30
PRU 190118C00120000 C Jan 18, 2019 120.0 5.90 6.30
PRU 190118C00125000 C Jan 18, 2019 125.0 4.45 4.95
PRU 190118C00130000 C Jan 18, 2019 130.0 3.25 3.70
PRU 190118C00135000 C Jan 18, 2019 135.0 2.28 2.81
PRU 190118C00140000 C Jan 18, 2019 140.0 1.68 2.10
PRU 190118C00145000 C Jan 18, 2019 145.0 1.17 1.59
PRU 190118C00150000 C Jan 18, 2019 150.0 0.85 1.13
PRU 190118C00155000 C Jan 18, 2019 155.0 0.57 0.82
PRU 190118C00160000 C Jan 18, 2019 160.0 0.20 0.61
PRU 190118P00050000 P Jan 18, 2019 50.0 0.55 0.60
PRU 190118P00055000 P Jan 18, 2019 55.0 0.61 0.77
PRU 190118P00060000 P Jan 18, 2019 60.0 0.77 0.99
PRU 190118P00065000 P Jan 18, 2019 65.0 1.06 1.31
PRU 190118P00070000 P Jan 18, 2019 70.0 1.30 1.65
PRU 190118P00075000 P Jan 18, 2019 75.0 2.02 2.10
PRU 190118P00080000 P Jan 18, 2019 80.0 2.42 2.77
PRU 190118P00085000 P Jan 18, 2019 85.0 3.30 3.65
PRU 190118P00090000 P Jan 18, 2019 90.0 4.40 4.70
PRU 190118P00092500 P Jan 18, 2019 92.5 5.05 5.40
PRU 190118P00095000 P Jan 18, 2019 95.0 5.75 6.15
PRU 190118P00097500 P Jan 18, 2019 97.5 6.30 6.85
PRU 190118P00100000 P Jan 18, 2019 100.0 7.15 7.70
PRU 190118P00105000 P Jan 18, 2019 105.0 9.15 9.65
PRU 190118P00110000 P Jan 18, 2019 110.0 11.30 12.10
PRU 190118P00115000 P Jan 18, 2019 115.0 14.10 14.80
PRU 190118P00120000 P Jan 18, 2019 120.0 17.25 18.05
PRU 190118P00125000 P Jan 18, 2019 125.0 20.60 21.40
PRU 190118P00130000 P Jan 18, 2019 130.0 22.80 26.40
PRU 190118P00135000 P Jan 18, 2019 135.0 27.00 29.85
PRU 190118P00140000 P Jan 18, 2019 140.0 31.45 34.20
PRU 190118P00145000 P Jan 18, 2019 145.0 35.00 39.15
PRU 190118P00150000 P Jan 18, 2019 150.0 39.55 44.00
PRU 190118P00155000 P Jan 18, 2019 155.0 44.10 48.50
PRU 190118P00160000 P Jan 18, 2019 160.0 49.20 52.95
PRU 200117C00060000 C Jan 17, 2020 60.0 47.95 52.35
PRU 200117C00065000 C Jan 17, 2020 65.0 43.10 47.90
PRU 200117C00070000 C Jan 17, 2020 70.0 38.90 43.50
PRU 200117C00075000 C Jan 17, 2020 75.0 34.70 39.00
PRU 200117C00080000 C Jan 17, 2020 80.0 30.90 35.35
PRU 200117C00085000 C Jan 17, 2020 85.0 27.30 31.40
PRU 200117C00090000 C Jan 17, 2020 90.0 23.90 27.95
PRU 200117C00095000 C Jan 17, 2020 95.0 20.50 24.80
PRU 200117C00100000 C Jan 17, 2020 100.0 17.75 21.00
PRU 200117C00105000 C Jan 17, 2020 105.0 15.05 18.95
PRU 200117C00110000 C Jan 17, 2020 110.0 12.55 16.15
PRU 200117C00115000 C Jan 17, 2020 115.0 10.50 14.15
PRU 200117C00120000 C Jan 17, 2020 120.0 9.00 11.70
PRU 200117C00125000 C Jan 17, 2020 125.0 7.45 10.05
PRU 200117C00130000 C Jan 17, 2020 130.0 5.90 8.50
PRU 200117C00135000 C Jan 17, 2020 135.0 4.35 7.15
PRU 200117C00140000 C Jan 17, 2020 140.0 4.10 6.10
PRU 200117C00145000 C Jan 17, 2020 145.0 3.25 5.10
PRU 200117C00150000 C Jan 17, 2020 150.0 2.29 4.40
PRU 200117C00155000 C Jan 17, 2020 155.0 2.05 4.10
PRU 200117C00160000 C Jan 17, 2020 160.0 1.65 2.95
PRU 200117C00165000 C Jan 17, 2020 165.0 1.22 2.63
PRU 200117P00060000 P Jan 17, 2020 60.0 1.52 2.75
PRU 200117P00065000 P Jan 17, 2020 65.0 2.08 4.00
PRU 200117P00070000 P Jan 17, 2020 70.0 2.38 4.25
PRU 200117P00075000 P Jan 17, 2020 75.0 3.40 5.40
PRU 200117P00080000 P Jan 17, 2020 80.0 4.50 6.25
PRU 200117P00085000 P Jan 17, 2020 85.0 5.50 7.05
PRU 200117P00090000 P Jan 17, 2020 90.0 6.85 9.45
PRU 200117P00095000 P Jan 17, 2020 95.0 8.65 10.95
PRU 200117P00100000 P Jan 17, 2020 100.0 10.35 12.50
PRU 200117P00105000 P Jan 17, 2020 105.0 12.00 15.90
PRU 200117P00110000 P Jan 17, 2020 110.0 14.50 18.10
PRU 200117P00115000 P Jan 17, 2020 115.0 16.70 20.90
PRU 200117P00120000 P Jan 17, 2020 120.0 20.00 23.75
PRU 200117P00125000 P Jan 17, 2020 125.0 23.05 26.85
PRU 200117P00130000 P Jan 17, 2020 130.0 26.35 30.30
PRU 200117P00135000 P Jan 17, 2020 135.0 29.55 34.20
PRU 200117P00140000 P Jan 17, 2020 140.0 33.50 37.55
PRU 200117P00145000 P Jan 17, 2020 145.0 37.50 41.55
PRU 200117P00150000 P Jan 17, 2020 150.0 41.60 45.80
PRU 200117P00155000 P Jan 17, 2020 155.0 45.70 50.00
PRU 200117P00160000 P Jan 17, 2020 160.0 50.15 54.40
PRU 200117P00165000 P Jan 17, 2020 165.0 54.65 59.00
OPRA data is delayed 15 minutes.