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 (2014-10-10)Premium Content


As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRU 141122C00065000 C 11/22/14 65.0 18.05 19.45
PRU 141122C00070000 C 11/22/14 70.0 12.85 14.55
PRU 141122C00072500 C 11/22/14 72.5 10.60 12.05
PRU 141122C00075000 C 11/22/14 75.0 8.25 9.70
PRU 141122C00077500 C 11/22/14 77.5 6.30 7.40
PRU 141122C00080000 C 11/22/14 80.0 4.30 4.70
PRU 141122C00082500 C 11/22/14 82.5 2.70 2.97
PRU 141122C00085000 C 11/22/14 85.0 1.58 1.70
PRU 141122C00087500 C 11/22/14 87.5 0.75 0.85
PRU 141122C00090000 C 11/22/14 90.0 0.33 0.39
PRU 141122C00092500 C 11/22/14 92.5 0.06 0.26
PRU 141122C00095000 C 11/22/14 95.0 0.01 0.23
PRU 141122C00097500 C 11/22/14 97.5 0.00 0.17
PRU 141122C00100000 C 11/22/14 100.0 0.00 0.14
PRU 141122C00105000 C 11/22/14 105.0 0.00 0.13
PRU 141122C00110000 C 11/22/14 110.0 0.00 0.07
PRU 141122C00115000 C 11/22/14 115.0 0.00 0.04
PRU 141122C00120000 C 11/22/14 120.0 0.00 0.04
PRU 141122P00065000 P 11/22/14 65.0 0.04 0.20
PRU 141122P00070000 P 11/22/14 70.0 0.14 0.23
PRU 141122P00072500 P 11/22/14 72.5 0.21 0.41
PRU 141122P00075000 P 11/22/14 75.0 0.38 0.57
PRU 141122P00077500 P 11/22/14 77.5 0.82 0.90
PRU 141122P00080000 P 11/22/14 80.0 1.34 1.48
PRU 141122P00082500 P 11/22/14 82.5 2.25 2.40
PRU 141122P00085000 P 11/22/14 85.0 3.55 3.75
PRU 141122P00087500 P 11/22/14 87.5 4.60 5.85
PRU 141122P00090000 P 11/22/14 90.0 6.55 8.00
PRU 141122P00092500 P 11/22/14 92.5 8.80 10.15
PRU 141122P00095000 P 11/22/14 95.0 11.20 12.55
PRU 141122P00097500 P 11/22/14 97.5 13.65 15.30
PRU 141122P00100000 P 11/22/14 100.0 15.95 17.65
PRU 141122P00105000 P 11/22/14 105.0 21.00 23.30
PRU 141122P00110000 P 11/22/14 110.0 25.95 28.20
PRU 141122P00115000 P 11/22/14 115.0 30.95 33.20
PRU 141122P00120000 P 11/22/14 120.0 35.95 38.70
PRU 141220C00050000 C 12/20/14 50.0 32.85 34.55
PRU 141220C00055000 C 12/20/14 55.0 27.75 30.15
PRU 141220C00060000 C 12/20/14 60.0 22.95 24.40
PRU 141220C00065000 C 12/20/14 65.0 18.10 19.50
PRU 141220C00070000 C 12/20/14 70.0 13.10 14.60
PRU 141220C00072500 C 12/20/14 72.5 10.70 12.15
PRU 141220C00075000 C 12/20/14 75.0 8.50 9.80
PRU 141220C00077500 C 12/20/14 77.5 6.55 7.65
PRU 141220C00080000 C 12/20/14 80.0 4.90 5.35
PRU 141220C00082500 C 12/20/14 82.5 3.30 3.70
PRU 141220C00085000 C 12/20/14 85.0 2.12 2.24
PRU 141220C00087500 C 12/20/14 87.5 1.24 1.35
PRU 141220C00090000 C 12/20/14 90.0 0.65 0.74
PRU 141220C00092500 C 12/20/14 92.5 0.30 0.41
PRU 141220C00095000 C 12/20/14 95.0 0.04 0.29
PRU 141220C00097500 C 12/20/14 97.5 0.00 0.25
PRU 141220C00100000 C 12/20/14 100.0 0.00 0.25
PRU 141220C00105000 C 12/20/14 105.0 0.00 0.18
PRU 141220C00110000 C 12/20/14 110.0 0.00 0.15
PRU 141220P00050000 P 12/20/14 50.0 0.00 0.17
PRU 141220P00055000 P 12/20/14 55.0 0.00 0.19
PRU 141220P00060000 P 12/20/14 60.0 0.02 0.27
PRU 141220P00065000 P 12/20/14 65.0 0.16 0.41
PRU 141220P00070000 P 12/20/14 70.0 0.30 0.50
PRU 141220P00072500 P 12/20/14 72.5 0.47 0.72
PRU 141220P00075000 P 12/20/14 75.0 0.86 0.95
PRU 141220P00077500 P 12/20/14 77.5 1.34 1.47
PRU 141220P00080000 P 12/20/14 80.0 2.04 2.13
PRU 141220P00082500 P 12/20/14 82.5 3.00 3.15
PRU 141220P00085000 P 12/20/14 85.0 4.30 4.45
PRU 141220P00087500 P 12/20/14 87.5 5.65 6.10
PRU 141220P00090000 P 12/20/14 90.0 7.00 8.20
PRU 141220P00092500 P 12/20/14 92.5 9.10 10.55
PRU 141220P00095000 P 12/20/14 95.0 11.40 12.90
PRU 141220P00097500 P 12/20/14 97.5 13.80 15.30
PRU 141220P00100000 P 12/20/14 100.0 16.25 17.60
PRU 141220P00105000 P 12/20/14 105.0 20.95 23.15
PRU 141220P00110000 P 12/20/14 110.0 26.20 28.00
PRU 150117C00030000 C 01/17/15 30.0 51.55 55.50
PRU 150117C00035000 C 01/17/15 35.0 46.65 50.55
PRU 150117C00037500 C 01/17/15 37.5 44.15 48.00
PRU 150117C00040000 C 01/17/15 40.0 41.70 45.35
PRU 150117C00042500 C 01/17/15 42.5 39.45 43.05
PRU 150117C00045000 C 01/17/15 45.0 37.10 40.55
PRU 150117C00047500 C 01/17/15 47.5 34.70 38.10
PRU 150117C00050000 C 01/17/15 50.0 32.85 34.60
PRU 150117C00052500 C 01/17/15 52.5 30.45 32.45
PRU 150117C00055000 C 01/17/15 55.0 27.65 29.65
PRU 150117C00057500 C 01/17/15 57.5 25.35 27.60
PRU 150117C00060000 C 01/17/15 60.0 22.90 24.50
PRU 150117C00062500 C 01/17/15 62.5 20.40 21.90
PRU 150117C00065000 C 01/17/15 65.0 18.05 19.55
PRU 150117C00067500 C 01/17/15 67.5 15.60 17.30
PRU 150117C00070000 C 01/17/15 70.0 13.15 14.75
PRU 150117C00072500 C 01/17/15 72.5 10.95 12.35
PRU 150117C00075000 C 01/17/15 75.0 9.10 9.40
PRU 150117C00077500 C 01/17/15 77.5 7.20 8.00
PRU 150117C00080000 C 01/17/15 80.0 5.45 5.75
PRU 150117C00082500 C 01/17/15 82.5 3.95 4.20
PRU 150117C00085000 C 01/17/15 85.0 2.67 2.90
PRU 150117C00087500 C 01/17/15 87.5 1.80 1.90
PRU 150117C00090000 C 01/17/15 90.0 1.11 1.24
PRU 150117C00092500 C 01/17/15 92.5 0.66 0.77
PRU 150117C00095000 C 01/17/15 95.0 0.35 0.53
PRU 150117C00097500 C 01/17/15 97.5 0.12 0.37
PRU 150117C00100000 C 01/17/15 100.0 0.03 0.28
PRU 150117C00105000 C 01/17/15 105.0 0.00 0.25
PRU 150117C00110000 C 01/17/15 110.0 0.05 0.25
PRU 150117C00115000 C 01/17/15 115.0 0.00 0.17
PRU 150117C00120000 C 01/17/15 120.0 0.00 0.12
PRU 150117C00125000 C 01/17/15 125.0 0.00 0.08
PRU 150117C00130000 C 01/17/15 130.0 0.00 0.06
PRU 150117P00030000 P 01/17/15 30.0 0.00 0.12
PRU 150117P00035000 P 01/17/15 35.0 0.00 0.14
PRU 150117P00037500 P 01/17/15 37.5 0.00 0.09
PRU 150117P00040000 P 01/17/15 40.0 0.00 0.12
PRU 150117P00042500 P 01/17/15 42.5 0.00 0.14
PRU 150117P00045000 P 01/17/15 45.0 0.00 0.17
PRU 150117P00047500 P 01/17/15 47.5 0.00 0.25
PRU 150117P00050000 P 01/17/15 50.0 0.00 0.25
PRU 150117P00052500 P 01/17/15 52.5 0.00 0.25
PRU 150117P00055000 P 01/17/15 55.0 0.02 0.27
PRU 150117P00057500 P 01/17/15 57.5 0.07 0.32
PRU 150117P00060000 P 01/17/15 60.0 0.11 0.36
PRU 150117P00062500 P 01/17/15 62.5 0.17 0.44
PRU 150117P00065000 P 01/17/15 65.0 0.26 0.51
PRU 150117P00067500 P 01/17/15 67.5 0.40 0.65
PRU 150117P00070000 P 01/17/15 70.0 0.58 0.83
PRU 150117P00072500 P 01/17/15 72.5 0.90 1.13
PRU 150117P00075000 P 01/17/15 75.0 1.33 1.51
PRU 150117P00077500 P 01/17/15 77.5 1.88 2.08
PRU 150117P00080000 P 01/17/15 80.0 2.67 2.85
PRU 150117P00082500 P 01/17/15 82.5 3.60 3.95
PRU 150117P00085000 P 01/17/15 85.0 4.95 5.25
PRU 150117P00087500 P 01/17/15 87.5 6.45 6.80
PRU 150117P00090000 P 01/17/15 90.0 7.55 8.60
PRU 150117P00092500 P 01/17/15 92.5 9.50 10.85
PRU 150117P00095000 P 01/17/15 95.0 11.60 13.10
PRU 150117P00097500 P 01/17/15 97.5 13.90 15.40
PRU 150117P00100000 P 01/17/15 100.0 16.35 17.95
PRU 150117P00105000 P 01/17/15 105.0 21.25 22.80
PRU 150117P00110000 P 01/17/15 110.0 25.70 28.05
PRU 150117P00115000 P 01/17/15 115.0 30.65 33.05
PRU 150117P00120000 P 01/17/15 120.0 35.60 38.75
PRU 150117P00125000 P 01/17/15 125.0 40.40 43.30
PRU 150117P00130000 P 01/17/15 130.0 45.35 48.30
PRU 150320C00042500 C 03/20/15 42.5 39.80 42.90
PRU 150320C00045000 C 03/20/15 45.0 37.00 40.30
PRU 150320C00047500 C 03/20/15 47.5 34.50 37.80
PRU 150320C00050000 C 03/20/15 50.0 32.35 35.45
PRU 150320C00055000 C 03/20/15 55.0 27.40 30.45
PRU 150320C00060000 C 03/20/15 60.0 22.80 24.75
PRU 150320C00065000 C 03/20/15 65.0 18.05 19.70
PRU 150320C00070000 C 03/20/15 70.0 13.70 15.10
PRU 150320C00072500 C 03/20/15 72.5 11.70 13.00
PRU 150320C00075000 C 03/20/15 75.0 9.65 10.80
PRU 150320C00077500 C 03/20/15 77.5 8.00 9.00
PRU 150320C00080000 C 03/20/15 80.0 6.40 6.85
PRU 150320C00082500 C 03/20/15 82.5 5.05 5.55
PRU 150320C00085000 C 03/20/15 85.0 3.85 4.20
PRU 150320C00087500 C 03/20/15 87.5 2.90 3.25
PRU 150320C00090000 C 03/20/15 90.0 2.10 2.39
PRU 150320C00092500 C 03/20/15 92.5 1.52 1.79
PRU 150320C00095000 C 03/20/15 95.0 1.05 1.31
PRU 150320C00097500 C 03/20/15 97.5 0.62 0.92
PRU 150320C00100000 C 03/20/15 100.0 0.39 0.67
PRU 150320C00105000 C 03/20/15 105.0 0.11 0.36
PRU 150320C00110000 C 03/20/15 110.0 0.00 0.25
PRU 150320C00115000 C 03/20/15 115.0 0.00 0.25
PRU 150320C00120000 C 03/20/15 120.0 0.00 0.25
PRU 150320C00125000 C 03/20/15 125.0 0.00 0.21
PRU 150320P00042500 P 03/20/15 42.5 0.00 0.25
PRU 150320P00045000 P 03/20/15 45.0 0.01 0.26
PRU 150320P00047500 P 03/20/15 47.5 0.04 0.29
PRU 150320P00050000 P 03/20/15 50.0 0.08 0.33
PRU 150320P00055000 P 03/20/15 55.0 0.19 0.44
PRU 150320P00060000 P 03/20/15 60.0 0.33 0.72
PRU 150320P00065000 P 03/20/15 65.0 0.76 1.01
PRU 150320P00070000 P 03/20/15 70.0 1.34 1.66
PRU 150320P00072500 P 03/20/15 72.5 1.67 2.15
PRU 150320P00075000 P 03/20/15 75.0 2.27 2.72
PRU 150320P00077500 P 03/20/15 77.5 3.10 3.50
PRU 150320P00080000 P 03/20/15 80.0 4.15 4.40
PRU 150320P00082500 P 03/20/15 82.5 5.25 5.60
PRU 150320P00085000 P 03/20/15 85.0 6.50 6.85
PRU 150320P00087500 P 03/20/15 87.5 8.10 8.50
PRU 150320P00090000 P 03/20/15 90.0 9.10 10.30
PRU 150320P00092500 P 03/20/15 92.5 11.50 12.20
PRU 150320P00095000 P 03/20/15 95.0 12.75 14.45
PRU 150320P00097500 P 03/20/15 97.5 14.90 16.40
PRU 150320P00100000 P 03/20/15 100.0 17.15 18.85
PRU 150320P00105000 P 03/20/15 105.0 21.80 23.90
PRU 150320P00110000 P 03/20/15 110.0 25.85 28.90
PRU 150320P00115000 P 03/20/15 115.0 30.45 33.80
PRU 150320P00120000 P 03/20/15 120.0 35.45 38.75
PRU 150320P00125000 P 03/20/15 125.0 40.40 44.20
PRU 150619C00042500 C 06/19/15 42.5 39.25 43.05
PRU 150619C00045000 C 06/19/15 45.0 36.70 40.55
PRU 150619C00047500 C 06/19/15 47.5 34.30 37.50
PRU 150619C00050000 C 06/19/15 50.0 31.80 35.05
PRU 150619C00055000 C 06/19/15 55.0 27.30 30.45
PRU 150619C00060000 C 06/19/15 60.0 22.50 24.50
PRU 150619C00065000 C 06/19/15 65.0 18.50 19.95
PRU 150619C00070000 C 06/19/15 70.0 14.15 15.75
PRU 150619C00072500 C 06/19/15 72.5 12.15 13.75
PRU 150619C00075000 C 06/19/15 75.0 10.50 11.95
PRU 150619C00077500 C 06/19/15 77.5 8.85 10.20
PRU 150619C00080000 C 06/19/15 80.0 7.00 8.55
PRU 150619C00082500 C 06/19/15 82.5 5.70 7.10
PRU 150619C00085000 C 06/19/15 85.0 5.05 5.90
PRU 150619C00087500 C 06/19/15 87.5 3.95 4.80
PRU 150619C00090000 C 06/19/15 90.0 3.10 3.90
PRU 150619C00095000 C 06/19/15 95.0 1.86 2.43
PRU 150619C00100000 C 06/19/15 100.0 1.03 1.63
PRU 150619C00105000 C 06/19/15 105.0 0.53 0.88
PRU 150619C00110000 C 06/19/15 110.0 0.19 0.52
PRU 150619C00115000 C 06/19/15 115.0 0.01 0.49
PRU 150619C00120000 C 06/19/15 120.0 0.00 0.25
PRU 150619P00042500 P 06/19/15 42.5 0.02 0.49
PRU 150619P00045000 P 06/19/15 45.0 0.02 0.49
PRU 150619P00047500 P 06/19/15 47.5 0.09 0.56
PRU 150619P00050000 P 06/19/15 50.0 0.16 0.63
PRU 150619P00055000 P 06/19/15 55.0 0.40 0.85
PRU 150619P00060000 P 06/19/15 60.0 0.89 1.22
PRU 150619P00065000 P 06/19/15 65.0 1.38 1.86
PRU 150619P00070000 P 06/19/15 70.0 2.25 2.78
PRU 150619P00072500 P 06/19/15 72.5 2.75 3.45
PRU 150619P00075000 P 06/19/15 75.0 3.50 4.25
PRU 150619P00077500 P 06/19/15 77.5 4.35 5.10
PRU 150619P00080000 P 06/19/15 80.0 5.25 6.20
PRU 150619P00082500 P 06/19/15 82.5 6.50 7.40
PRU 150619P00085000 P 06/19/15 85.0 7.70 8.75
PRU 150619P00087500 P 06/19/15 87.5 9.10 10.30
PRU 150619P00090000 P 06/19/15 90.0 10.50 11.95
PRU 150619P00095000 P 06/19/15 95.0 14.15 15.70
PRU 150619P00100000 P 06/19/15 100.0 18.30 19.90
PRU 150619P00105000 P 06/19/15 105.0 22.70 24.50
PRU 150619P00110000 P 06/19/15 110.0 27.40 29.55
PRU 150619P00115000 P 06/19/15 115.0 31.80 34.85
PRU 150619P00120000 P 06/19/15 120.0 36.40 39.70
PRU 160115C00042500 C 01/15/16 42.5 39.00 43.00
PRU 160115C00045000 C 01/15/16 45.0 36.70 40.55
PRU 160115C00047500 C 01/15/16 47.5 34.20 37.15
PRU 160115C00050000 C 01/15/16 50.0 32.60 34.60
PRU 160115C00055000 C 01/15/16 55.0 28.05 29.80
PRU 160115C00060000 C 01/15/16 60.0 23.25 25.25
PRU 160115C00065000 C 01/15/16 65.0 19.25 20.90
PRU 160115C00070000 C 01/15/16 70.0 15.50 17.10
PRU 160115C00072500 C 01/15/16 72.5 13.80 15.40
PRU 160115C00075000 C 01/15/16 75.0 12.05 13.65
PRU 160115C00077500 C 01/15/16 77.5 10.65 12.25
PRU 160115C00080000 C 01/15/16 80.0 8.85 10.85
PRU 160115C00082500 C 01/15/16 82.5 8.10 9.55
PRU 160115C00085000 C 01/15/16 85.0 6.85 8.40
PRU 160115C00087500 C 01/15/16 87.5 5.95 7.35
PRU 160115C00090000 C 01/15/16 90.0 4.90 6.00
PRU 160115C00092500 C 01/15/16 92.5 4.25 5.35
PRU 160115C00095000 C 01/15/16 95.0 3.35 4.60
PRU 160115C00097500 C 01/15/16 97.5 3.05 3.95
PRU 160115C00100000 C 01/15/16 100.0 2.45 3.00
PRU 160115C00105000 C 01/15/16 105.0 1.69 2.00
PRU 160115C00110000 C 01/15/16 110.0 1.11 1.61
PRU 160115C00115000 C 01/15/16 115.0 0.71 1.24
PRU 160115C00120000 C 01/15/16 120.0 0.38 0.88
PRU 160115C00125000 C 01/15/16 125.0 0.18 0.72
PRU 160115C00130000 C 01/15/16 130.0 0.03 0.53
PRU 160115C00135000 C 01/15/16 135.0 0.00 0.50
PRU 160115P00042500 P 01/15/16 42.5 0.28 0.78
PRU 160115P00045000 P 01/15/16 45.0 0.40 1.13
PRU 160115P00047500 P 01/15/16 47.5 0.46 1.29
PRU 160115P00050000 P 01/15/16 50.0 0.64 1.48
PRU 160115P00055000 P 01/15/16 55.0 1.31 1.84
PRU 160115P00060000 P 01/15/16 60.0 2.01 2.66
PRU 160115P00065000 P 01/15/16 65.0 2.90 3.80
PRU 160115P00070000 P 01/15/16 70.0 4.25 5.05
PRU 160115P00072500 P 01/15/16 72.5 5.05 6.15
PRU 160115P00075000 P 01/15/16 75.0 5.85 6.85
PRU 160115P00077500 P 01/15/16 77.5 6.90 8.00
PRU 160115P00080000 P 01/15/16 80.0 8.30 8.70
PRU 160115P00082500 P 01/15/16 82.5 9.60 10.05
PRU 160115P00085000 P 01/15/16 85.0 10.10 11.70
PRU 160115P00087500 P 01/15/16 87.5 11.75 13.35
PRU 160115P00090000 P 01/15/16 90.0 13.50 15.15
PRU 160115P00092500 P 01/15/16 92.5 15.05 17.15
PRU 160115P00095000 P 01/15/16 95.0 16.80 18.60
PRU 160115P00097500 P 01/15/16 97.5 18.60 20.70
PRU 160115P00100000 P 01/15/16 100.0 20.55 22.55
PRU 160115P00105000 P 01/15/16 105.0 24.60 26.60
PRU 160115P00110000 P 01/15/16 110.0 28.95 30.95
PRU 160115P00115000 P 01/15/16 115.0 33.50 35.50
PRU 160115P00120000 P 01/15/16 120.0 37.50 41.00
PRU 160115P00125000 P 01/15/16 125.0 41.95 45.80
PRU 160115P00130000 P 01/15/16 130.0 46.80 50.65
PRU 160115P00135000 P 01/15/16 135.0 51.70 55.50

OPRA data is delayed 15 minutes.