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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRU 141122C00065000 C 11/22/14 65.0 21.55 24.15
PRU 141122C00070000 C 11/22/14 70.0 16.90 18.40
PRU 141122C00072500 C 11/22/14 72.5 14.40 15.85
PRU 141122C00075000 C 11/22/14 75.0 12.00 13.20
PRU 141122C00077500 C 11/22/14 77.5 9.25 10.85
PRU 141122C00080000 C 11/22/14 80.0 6.70 8.20
PRU 141122C00082500 C 11/22/14 82.5 4.90 5.85
PRU 141122C00085000 C 11/22/14 85.0 3.60 3.70
PRU 141122C00087500 C 11/22/14 87.5 2.00 2.10
PRU 141122C00090000 C 11/22/14 90.0 0.94 1.00
PRU 141122C00092500 C 11/22/14 92.5 0.25 0.48
PRU 141122C00095000 C 11/22/14 95.0 0.10 0.22
PRU 141122C00097500 C 11/22/14 97.5 0.02 0.17
PRU 141122C00100000 C 11/22/14 100.0 0.00 0.16
PRU 141122C00105000 C 11/22/14 105.0 0.00 0.12
PRU 141122C00110000 C 11/22/14 110.0 0.00 0.06
PRU 141122C00115000 C 11/22/14 115.0 0.00 0.03
PRU 141122C00120000 C 11/22/14 120.0 0.00 0.03
PRU 141122P00065000 P 11/22/14 65.0 0.00 0.19
PRU 141122P00070000 P 11/22/14 70.0 0.03 0.17
PRU 141122P00072500 P 11/22/14 72.5 0.05 0.26
PRU 141122P00075000 P 11/22/14 75.0 0.10 0.32
PRU 141122P00077500 P 11/22/14 77.5 0.22 0.44
PRU 141122P00080000 P 11/22/14 80.0 0.36 0.51
PRU 141122P00082500 P 11/22/14 82.5 0.72 0.86
PRU 141122P00085000 P 11/22/14 85.0 1.29 1.50
PRU 141122P00087500 P 11/22/14 87.5 2.29 2.40
PRU 141122P00090000 P 11/22/14 90.0 3.75 4.10
PRU 141122P00092500 P 11/22/14 92.5 5.60 7.20
PRU 141122P00095000 P 11/22/14 95.0 7.70 8.90
PRU 141122P00097500 P 11/22/14 97.5 10.00 12.15
PRU 141122P00100000 P 11/22/14 100.0 12.65 14.60
PRU 141122P00105000 P 11/22/14 105.0 16.25 19.80
PRU 141122P00110000 P 11/22/14 110.0 21.20 24.90
PRU 141122P00115000 P 11/22/14 115.0 26.10 30.00
PRU 141122P00120000 P 11/22/14 120.0 31.25 34.70
PRU 141220C00050000 C 12/20/14 50.0 35.30 39.45
PRU 141220C00055000 C 12/20/14 55.0 30.90 34.45
PRU 141220C00060000 C 12/20/14 60.0 26.40 29.10
PRU 141220C00065000 C 12/20/14 65.0 21.85 23.55
PRU 141220C00070000 C 12/20/14 70.0 16.90 18.15
PRU 141220C00072500 C 12/20/14 72.5 13.55 16.10
PRU 141220C00075000 C 12/20/14 75.0 11.30 13.25
PRU 141220C00077500 C 12/20/14 77.5 9.20 10.75
PRU 141220C00080000 C 12/20/14 80.0 7.55 8.45
PRU 141220C00082500 C 12/20/14 82.5 5.90 6.20
PRU 141220C00085000 C 12/20/14 85.0 3.95 4.30
PRU 141220C00087500 C 12/20/14 87.5 2.62 2.74
PRU 141220C00090000 C 12/20/14 90.0 1.51 1.69
PRU 141220C00092500 C 12/20/14 92.5 0.78 0.89
PRU 141220C00095000 C 12/20/14 95.0 0.26 0.50
PRU 141220C00097500 C 12/20/14 97.5 0.10 0.31
PRU 141220C00100000 C 12/20/14 100.0 0.03 0.16
PRU 141220C00105000 C 12/20/14 105.0 0.00 0.18
PRU 141220C00110000 C 12/20/14 110.0 0.00 0.13
PRU 141220P00050000 P 12/20/14 50.0 0.00 0.07
PRU 141220P00055000 P 12/20/14 55.0 0.01 0.13
PRU 141220P00060000 P 12/20/14 60.0 0.01 0.25
PRU 141220P00065000 P 12/20/14 65.0 0.10 0.30
PRU 141220P00070000 P 12/20/14 70.0 0.14 0.25
PRU 141220P00072500 P 12/20/14 72.5 0.24 0.45
PRU 141220P00075000 P 12/20/14 75.0 0.35 0.45
PRU 141220P00077500 P 12/20/14 77.5 0.53 0.70
PRU 141220P00080000 P 12/20/14 80.0 0.87 1.09
PRU 141220P00082500 P 12/20/14 82.5 1.34 1.59
PRU 141220P00085000 P 12/20/14 85.0 2.04 2.18
PRU 141220P00087500 P 12/20/14 87.5 3.10 3.30
PRU 141220P00090000 P 12/20/14 90.0 4.50 5.00
PRU 141220P00092500 P 12/20/14 92.5 5.95 6.90
PRU 141220P00095000 P 12/20/14 95.0 8.00 9.10
PRU 141220P00097500 P 12/20/14 97.5 10.30 11.45
PRU 141220P00100000 P 12/20/14 100.0 12.40 14.05
PRU 141220P00105000 P 12/20/14 105.0 17.10 19.80
PRU 141220P00110000 P 12/20/14 110.0 22.20 24.80
PRU 150117C00030000 C 01/17/15 30.0 55.45 59.35
PRU 150117C00035000 C 01/17/15 35.0 50.30 54.35
PRU 150117C00037500 C 01/17/15 37.5 47.85 51.95
PRU 150117C00040000 C 01/17/15 40.0 45.45 49.30
PRU 150117C00042500 C 01/17/15 42.5 42.85 46.90
PRU 150117C00045000 C 01/17/15 45.0 40.35 44.25
PRU 150117C00047500 C 01/17/15 47.5 37.85 41.85
PRU 150117C00050000 C 01/17/15 50.0 35.40 39.35
PRU 150117C00052500 C 01/17/15 52.5 33.00 36.90
PRU 150117C00055000 C 01/17/15 55.0 31.50 34.15
PRU 150117C00057500 C 01/17/15 57.5 28.35 31.70
PRU 150117C00060000 C 01/17/15 60.0 26.50 28.75
PRU 150117C00062500 C 01/17/15 62.5 23.85 26.75
PRU 150117C00065000 C 01/17/15 65.0 21.80 23.20
PRU 150117C00067500 C 01/17/15 67.5 19.45 21.05
PRU 150117C00070000 C 01/17/15 70.0 17.10 18.20
PRU 150117C00072500 C 01/17/15 72.5 14.60 15.75
PRU 150117C00075000 C 01/17/15 75.0 12.20 13.45
PRU 150117C00077500 C 01/17/15 77.5 10.00 11.10
PRU 150117C00080000 C 01/17/15 80.0 7.95 8.55
PRU 150117C00082500 C 01/17/15 82.5 6.40 6.75
PRU 150117C00085000 C 01/17/15 85.0 4.70 4.95
PRU 150117C00087500 C 01/17/15 87.5 3.30 3.50
PRU 150117C00090000 C 01/17/15 90.0 2.22 2.34
PRU 150117C00092500 C 01/17/15 92.5 1.39 1.49
PRU 150117C00095000 C 01/17/15 95.0 0.74 0.90
PRU 150117C00097500 C 01/17/15 97.5 0.34 0.56
PRU 150117C00100000 C 01/17/15 100.0 0.19 0.30
PRU 150117C00105000 C 01/17/15 105.0 0.03 0.16
PRU 150117C00110000 C 01/17/15 110.0 0.00 0.20
PRU 150117C00115000 C 01/17/15 115.0 0.00 0.15
PRU 150117C00120000 C 01/17/15 120.0 0.00 0.10
PRU 150117C00125000 C 01/17/15 125.0 0.00 0.07
PRU 150117C00130000 C 01/17/15 130.0 0.00 0.05
PRU 150117P00030000 P 01/17/15 30.0 0.00 0.05
PRU 150117P00035000 P 01/17/15 35.0 0.00 0.10
PRU 150117P00037500 P 01/17/15 37.5 0.00 0.06
PRU 150117P00040000 P 01/17/15 40.0 0.00 0.07
PRU 150117P00042500 P 01/17/15 42.5 0.00 0.08
PRU 150117P00045000 P 01/17/15 45.0 0.00 0.10
PRU 150117P00047500 P 01/17/15 47.5 0.00 0.10
PRU 150117P00050000 P 01/17/15 50.0 0.01 0.17
PRU 150117P00052500 P 01/17/15 52.5 0.02 0.24
PRU 150117P00055000 P 01/17/15 55.0 0.01 0.26
PRU 150117P00057500 P 01/17/15 57.5 0.06 0.27
PRU 150117P00060000 P 01/17/15 60.0 0.08 0.32
PRU 150117P00062500 P 01/17/15 62.5 0.11 0.36
PRU 150117P00065000 P 01/17/15 65.0 0.14 0.39
PRU 150117P00067500 P 01/17/15 67.5 0.23 0.44
PRU 150117P00070000 P 01/17/15 70.0 0.37 0.55
PRU 150117P00072500 P 01/17/15 72.5 0.46 0.70
PRU 150117P00075000 P 01/17/15 75.0 0.61 0.85
PRU 150117P00077500 P 01/17/15 77.5 0.92 1.07
PRU 150117P00080000 P 01/17/15 80.0 1.34 1.43
PRU 150117P00082500 P 01/17/15 82.5 1.94 2.03
PRU 150117P00085000 P 01/17/15 85.0 2.76 2.86
PRU 150117P00087500 P 01/17/15 87.5 3.80 4.00
PRU 150117P00090000 P 01/17/15 90.0 5.15 5.35
PRU 150117P00092500 P 01/17/15 92.5 6.65 7.65
PRU 150117P00095000 P 01/17/15 95.0 8.35 9.30
PRU 150117P00097500 P 01/17/15 97.5 10.40 11.70
PRU 150117P00100000 P 01/17/15 100.0 12.65 13.95
PRU 150117P00105000 P 01/17/15 105.0 17.50 18.85
PRU 150117P00110000 P 01/17/15 110.0 22.35 24.05
PRU 150117P00115000 P 01/17/15 115.0 27.05 29.75
PRU 150117P00120000 P 01/17/15 120.0 31.90 34.80
PRU 150117P00125000 P 01/17/15 125.0 36.20 40.15
PRU 150117P00130000 P 01/17/15 130.0 41.20 45.00
PRU 150320C00042500 C 03/20/15 42.5 42.75 46.80
PRU 150320C00045000 C 03/20/15 45.0 40.25 44.40
PRU 150320C00047500 C 03/20/15 47.5 37.85 41.95
PRU 150320C00050000 C 03/20/15 50.0 35.35 39.45
PRU 150320C00055000 C 03/20/15 55.0 30.40 34.30
PRU 150320C00060000 C 03/20/15 60.0 26.00 29.25
PRU 150320C00065000 C 03/20/15 65.0 20.70 24.45
PRU 150320C00070000 C 03/20/15 70.0 16.95 18.30
PRU 150320C00072500 C 03/20/15 72.5 14.65 16.15
PRU 150320C00075000 C 03/20/15 75.0 12.40 13.80
PRU 150320C00077500 C 03/20/15 77.5 10.45 11.70
PRU 150320C00080000 C 03/20/15 80.0 8.95 9.75
PRU 150320C00082500 C 03/20/15 82.5 7.20 7.65
PRU 150320C00085000 C 03/20/15 85.0 5.90 6.10
PRU 150320C00087500 C 03/20/15 87.5 4.55 4.70
PRU 150320C00090000 C 03/20/15 90.0 3.45 3.70
PRU 150320C00092500 C 03/20/15 92.5 2.29 2.65
PRU 150320C00095000 C 03/20/15 95.0 1.61 1.88
PRU 150320C00097500 C 03/20/15 97.5 1.11 1.32
PRU 150320C00100000 C 03/20/15 100.0 0.67 1.03
PRU 150320C00105000 C 03/20/15 105.0 0.22 0.54
PRU 150320C00110000 C 03/20/15 110.0 0.08 0.28
PRU 150320C00115000 C 03/20/15 115.0 0.03 0.25
PRU 150320C00120000 C 03/20/15 120.0 0.00 0.25
PRU 150320C00125000 C 03/20/15 125.0 0.00 0.20
PRU 150320P00042500 P 03/20/15 42.5 0.03 0.21
PRU 150320P00045000 P 03/20/15 45.0 0.05 0.25
PRU 150320P00047500 P 03/20/15 47.5 0.07 0.25
PRU 150320P00050000 P 03/20/15 50.0 0.08 0.30
PRU 150320P00055000 P 03/20/15 55.0 0.17 0.34
PRU 150320P00060000 P 03/20/15 60.0 0.30 0.51
PRU 150320P00065000 P 03/20/15 65.0 0.46 0.71
PRU 150320P00070000 P 03/20/15 70.0 0.85 1.10
PRU 150320P00072500 P 03/20/15 72.5 0.99 1.45
PRU 150320P00075000 P 03/20/15 75.0 1.44 1.79
PRU 150320P00077500 P 03/20/15 77.5 1.88 2.07
PRU 150320P00080000 P 03/20/15 80.0 2.42 2.77
PRU 150320P00082500 P 03/20/15 82.5 3.35 3.65
PRU 150320P00085000 P 03/20/15 85.0 4.30 4.70
PRU 150320P00087500 P 03/20/15 87.5 5.45 5.80
PRU 150320P00090000 P 03/20/15 90.0 6.85 7.35
PRU 150320P00092500 P 03/20/15 92.5 8.40 8.90
PRU 150320P00095000 P 03/20/15 95.0 9.85 11.25
PRU 150320P00097500 P 03/20/15 97.5 12.10 13.20
PRU 150320P00100000 P 03/20/15 100.0 13.80 15.35
PRU 150320P00105000 P 03/20/15 105.0 18.30 19.60
PRU 150320P00110000 P 03/20/15 110.0 22.10 25.55
PRU 150320P00115000 P 03/20/15 115.0 26.60 30.55
PRU 150320P00120000 P 03/20/15 120.0 31.50 35.55
PRU 150320P00125000 P 03/20/15 125.0 36.40 40.55
PRU 150619C00042500 C 06/19/15 42.5 42.60 47.15
PRU 150619C00045000 C 06/19/15 45.0 40.05 44.50
PRU 150619C00047500 C 06/19/15 47.5 37.50 42.00
PRU 150619C00050000 C 06/19/15 50.0 35.10 39.50
PRU 150619C00055000 C 06/19/15 55.0 30.30 34.45
PRU 150619C00060000 C 06/19/15 60.0 25.40 29.55
PRU 150619C00065000 C 06/19/15 65.0 21.05 24.50
PRU 150619C00070000 C 06/19/15 70.0 17.10 18.65
PRU 150619C00072500 C 06/19/15 72.5 15.05 16.50
PRU 150619C00075000 C 06/19/15 75.0 12.95 14.45
PRU 150619C00077500 C 06/19/15 77.5 11.10 12.50
PRU 150619C00080000 C 06/19/15 80.0 9.35 10.85
PRU 150619C00082500 C 06/19/15 82.5 7.80 9.10
PRU 150619C00085000 C 06/19/15 85.0 6.40 7.60
PRU 150619C00087500 C 06/19/15 87.5 5.70 6.10
PRU 150619C00090000 C 06/19/15 90.0 4.10 5.10
PRU 150619C00095000 C 06/19/15 95.0 2.41 3.00
PRU 150619C00100000 C 06/19/15 100.0 1.42 2.08
PRU 150619C00105000 C 06/19/15 105.0 0.70 1.26
PRU 150619C00110000 C 06/19/15 110.0 0.32 0.79
PRU 150619C00115000 C 06/19/15 115.0 0.12 0.45
PRU 150619C00120000 C 06/19/15 120.0 0.00 0.46
PRU 150619P00042500 P 06/19/15 42.5 0.03 0.46
PRU 150619P00045000 P 06/19/15 45.0 0.06 0.49
PRU 150619P00047500 P 06/19/15 47.5 0.11 0.36
PRU 150619P00050000 P 06/19/15 50.0 0.11 0.41
PRU 150619P00055000 P 06/19/15 55.0 0.27 0.58
PRU 150619P00060000 P 06/19/15 60.0 0.54 0.85
PRU 150619P00065000 P 06/19/15 65.0 0.89 1.34
PRU 150619P00070000 P 06/19/15 70.0 1.52 1.75
PRU 150619P00072500 P 06/19/15 72.5 1.94 2.58
PRU 150619P00075000 P 06/19/15 75.0 2.47 3.20
PRU 150619P00077500 P 06/19/15 77.5 3.10 3.90
PRU 150619P00080000 P 06/19/15 80.0 3.90 4.75
PRU 150619P00082500 P 06/19/15 82.5 4.75 5.70
PRU 150619P00085000 P 06/19/15 85.0 5.80 6.40
PRU 150619P00087500 P 06/19/15 87.5 7.05 7.80
PRU 150619P00090000 P 06/19/15 90.0 8.35 9.40
PRU 150619P00095000 P 06/19/15 95.0 11.45 13.05
PRU 150619P00100000 P 06/19/15 100.0 15.25 16.95
PRU 150619P00105000 P 06/19/15 105.0 19.45 21.25
PRU 150619P00110000 P 06/19/15 110.0 23.75 25.75
PRU 150619P00115000 P 06/19/15 115.0 27.75 31.20
PRU 150619P00120000 P 06/19/15 120.0 32.20 36.15
PRU 160115C00042500 C 01/15/16 42.5 42.50 47.00
PRU 160115C00045000 C 01/15/16 45.0 40.00 44.50
PRU 160115C00047500 C 01/15/16 47.5 37.50 42.00
PRU 160115C00050000 C 01/15/16 50.0 35.00 39.45
PRU 160115C00055000 C 01/15/16 55.0 30.30 34.55
PRU 160115C00060000 C 01/15/16 60.0 26.60 28.45
PRU 160115C00065000 C 01/15/16 65.0 21.90 24.00
PRU 160115C00070000 C 01/15/16 70.0 17.70 20.05
PRU 160115C00072500 C 01/15/16 72.5 15.70 18.25
PRU 160115C00075000 C 01/15/16 75.0 13.90 16.50
PRU 160115C00077500 C 01/15/16 77.5 12.25 14.80
PRU 160115C00080000 C 01/15/16 80.0 11.10 13.25
PRU 160115C00082500 C 01/15/16 82.5 9.35 11.35
PRU 160115C00085000 C 01/15/16 85.0 8.25 10.05
PRU 160115C00087500 C 01/15/16 87.5 7.55 8.85
PRU 160115C00090000 C 01/15/16 90.0 5.90 7.75
PRU 160115C00092500 C 01/15/16 92.5 5.05 6.55
PRU 160115C00095000 C 01/15/16 95.0 4.10 5.70
PRU 160115C00097500 C 01/15/16 97.5 3.45 4.80
PRU 160115C00100000 C 01/15/16 100.0 2.89 3.50
PRU 160115C00105000 C 01/15/16 105.0 2.01 2.40
PRU 160115C00110000 C 01/15/16 110.0 1.44 1.85
PRU 160115C00115000 C 01/15/16 115.0 0.70 1.59
PRU 160115C00120000 C 01/15/16 120.0 0.51 1.00
PRU 160115C00125000 C 01/15/16 125.0 0.23 0.75
PRU 160115C00130000 C 01/15/16 130.0 0.11 0.81
PRU 160115C00135000 C 01/15/16 135.0 0.00 0.50
PRU 160115P00042500 P 01/15/16 42.5 0.17 0.89
PRU 160115P00045000 P 01/15/16 45.0 0.27 0.97
PRU 160115P00047500 P 01/15/16 47.5 0.39 1.10
PRU 160115P00050000 P 01/15/16 50.0 0.54 1.24
PRU 160115P00055000 P 01/15/16 55.0 0.94 1.64
PRU 160115P00060000 P 01/15/16 60.0 1.39 2.11
PRU 160115P00065000 P 01/15/16 65.0 2.04 2.75
PRU 160115P00070000 P 01/15/16 70.0 3.35 4.25
PRU 160115P00072500 P 01/15/16 72.5 3.85 5.00
PRU 160115P00075000 P 01/15/16 75.0 4.65 5.85
PRU 160115P00077500 P 01/15/16 77.5 5.60 6.75
PRU 160115P00080000 P 01/15/16 80.0 6.60 6.85
PRU 160115P00082500 P 01/15/16 82.5 7.20 8.00
PRU 160115P00085000 P 01/15/16 85.0 8.65 9.80
PRU 160115P00087500 P 01/15/16 87.5 10.00 10.85
PRU 160115P00090000 P 01/15/16 90.0 11.00 13.20
PRU 160115P00092500 P 01/15/16 92.5 12.35 14.65
PRU 160115P00095000 P 01/15/16 95.0 14.00 16.45
PRU 160115P00097500 P 01/15/16 97.5 15.70 18.30
PRU 160115P00100000 P 01/15/16 100.0 17.35 20.10
PRU 160115P00105000 P 01/15/16 105.0 21.60 24.25
PRU 160115P00110000 P 01/15/16 110.0 25.30 28.30
PRU 160115P00115000 P 01/15/16 115.0 29.75 32.80
PRU 160115P00120000 P 01/15/16 120.0 34.40 35.50
PRU 160115P00125000 P 01/15/16 125.0 38.30 42.50
PRU 160115P00130000 P 01/15/16 130.0 42.75 47.45
PRU 160115P00135000 P 01/15/16 135.0 47.65 52.15

OPRA data is delayed 15 minutes.