Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 140419C00065000 C 04/19/14 65.0 17.05 20.10
PNC 140419C00070000 C 04/19/14 70.0 12.10 15.35
PNC 140419C00072500 C 04/19/14 72.5 9.55 11.50
PNC 140419C00075000 C 04/19/14 75.0 8.10 9.35
PNC 140419C00077500 C 04/19/14 77.5 5.70 6.50
PNC 140419C00080000 C 04/19/14 80.0 3.70 4.00
PNC 140419C00082500 C 04/19/14 82.5 1.22 1.38
PNC 140419C00085000 C 04/19/14 85.0 0.01 0.02
PNC 140419C00087500 C 04/19/14 87.5 0.00 0.02
PNC 140419C00090000 C 04/19/14 90.0 0.00 0.02
PNC 140419C00092500 C 04/19/14 92.5 0.00 0.02
PNC 140419C00095000 C 04/19/14 95.0 0.00 0.02
PNC 140419C00100000 C 04/19/14 100.0 0.00 0.02
PNC 140419C00105000 C 04/19/14 105.0 0.00 0.02
PNC 140419P00065000 P 04/19/14 65.0 0.00 0.02
PNC 140419P00070000 P 04/19/14 70.0 0.00 0.02
PNC 140419P00072500 P 04/19/14 72.5 0.01 0.02
PNC 140419P00075000 P 04/19/14 75.0 0.00 0.02
PNC 140419P00077500 P 04/19/14 77.5 0.00 0.02
PNC 140419P00080000 P 04/19/14 80.0 0.00 0.02
PNC 140419P00082500 P 04/19/14 82.5 0.00 0.02
PNC 140419P00085000 P 04/19/14 85.0 1.11 1.28
PNC 140419P00087500 P 04/19/14 87.5 3.40 3.80
PNC 140419P00090000 P 04/19/14 90.0 5.90 6.30
PNC 140419P00092500 P 04/19/14 92.5 8.40 8.80
PNC 140419P00095000 P 04/19/14 95.0 9.60 11.40
PNC 140419P00100000 P 04/19/14 100.0 14.65 17.50
PNC 140419P00105000 P 04/19/14 105.0 20.35 21.60
PNC 140517C00040000 C 05/17/14 40.0 42.00 44.20
PNC 140517C00045000 C 05/17/14 45.0 37.00 40.50
PNC 140517C00050000 C 05/17/14 50.0 32.05 35.45
PNC 140517C00055000 C 05/17/14 55.0 28.20 29.15
PNC 140517C00060000 C 05/17/14 60.0 22.10 24.25
PNC 140517C00062500 C 05/17/14 62.5 20.75 21.65
PNC 140517C00065000 C 05/17/14 65.0 17.10 19.20
PNC 140517C00067500 C 05/17/14 67.5 15.80 16.70
PNC 140517C00070000 C 05/17/14 70.0 13.30 14.25
PNC 140517C00072500 C 05/17/14 72.5 10.75 11.75
PNC 140517C00075000 C 05/17/14 75.0 8.35 9.25
PNC 140517C00077500 C 05/17/14 77.5 6.00 6.85
PNC 140517C00080000 C 05/17/14 80.0 4.20 4.55
PNC 140517C00082500 C 05/17/14 82.5 2.25 2.35
PNC 140517C00085000 C 05/17/14 85.0 0.92 0.96
PNC 140517C00087500 C 05/17/14 87.5 0.26 0.31
PNC 140517C00090000 C 05/17/14 90.0 0.05 0.11
PNC 140517C00092500 C 05/17/14 92.5 0.01 0.08
PNC 140517C00095000 C 05/17/14 95.0 0.00 0.14
PNC 140517C00097500 C 05/17/14 97.5 0.00 0.14
PNC 140517C00100000 C 05/17/14 100.0 0.00 0.13
PNC 140517P00040000 P 05/17/14 40.0 0.00 0.02
PNC 140517P00045000 P 05/17/14 45.0 0.00 0.03
PNC 140517P00050000 P 05/17/14 50.0 0.00 0.03
PNC 140517P00055000 P 05/17/14 55.0 0.00 0.04
PNC 140517P00060000 P 05/17/14 60.0 0.00 0.08
PNC 140517P00062500 P 05/17/14 62.5 0.00 0.14
PNC 140517P00065000 P 05/17/14 65.0 0.02 0.12
PNC 140517P00067500 P 05/17/14 67.5 0.03 0.13
PNC 140517P00070000 P 05/17/14 70.0 0.02 0.17
PNC 140517P00072500 P 05/17/14 72.5 0.08 0.13
PNC 140517P00075000 P 05/17/14 75.0 0.13 0.19
PNC 140517P00077500 P 05/17/14 77.5 0.21 0.29
PNC 140517P00080000 P 05/17/14 80.0 0.40 0.47
PNC 140517P00082500 P 05/17/14 82.5 0.94 1.02
PNC 140517P00085000 P 05/17/14 85.0 2.09 2.16
PNC 140517P00087500 P 05/17/14 87.5 3.70 4.50
PNC 140517P00090000 P 05/17/14 90.0 5.95 6.55
PNC 140517P00092500 P 05/17/14 92.5 8.40 9.10
PNC 140517P00095000 P 05/17/14 95.0 10.65 11.90
PNC 140517P00097500 P 05/17/14 97.5 12.40 14.10
PNC 140517P00100000 P 05/17/14 100.0 14.45 18.00
PNC 140816C00045000 C 08/16/14 45.0 37.00 40.40
PNC 140816C00050000 C 08/16/14 50.0 32.05 35.40
PNC 140816C00055000 C 08/16/14 55.0 27.05 30.50
PNC 140816C00060000 C 08/16/14 60.0 22.15 25.45
PNC 140816C00065000 C 08/16/14 65.0 18.20 19.30
PNC 140816C00067500 C 08/16/14 67.5 15.85 16.95
PNC 140816C00070000 C 08/16/14 70.0 13.60 14.55
PNC 140816C00072500 C 08/16/14 72.5 11.25 12.20
PNC 140816C00075000 C 08/16/14 75.0 9.10 9.75
PNC 140816C00077500 C 08/16/14 77.5 7.15 7.75
PNC 140816C00080000 C 08/16/14 80.0 5.60 5.75
PNC 140816C00082500 C 08/16/14 82.5 4.00 4.25
PNC 140816C00085000 C 08/16/14 85.0 2.74 2.86
PNC 140816C00087500 C 08/16/14 87.5 1.75 1.85
PNC 140816C00090000 C 08/16/14 90.0 1.06 1.15
PNC 140816C00092500 C 08/16/14 92.5 0.58 0.70
PNC 140816C00095000 C 08/16/14 95.0 0.31 0.39
PNC 140816C00097500 C 08/16/14 97.5 0.13 0.33
PNC 140816C00100000 C 08/16/14 100.0 0.09 0.24
PNC 140816P00045000 P 08/16/14 45.0 0.00 0.13
PNC 140816P00050000 P 08/16/14 50.0 0.01 0.25
PNC 140816P00055000 P 08/16/14 55.0 0.04 0.20
PNC 140816P00060000 P 08/16/14 60.0 0.07 0.26
PNC 140816P00065000 P 08/16/14 65.0 0.22 0.34
PNC 140816P00067500 P 08/16/14 67.5 0.28 0.43
PNC 140816P00070000 P 08/16/14 70.0 0.47 0.61
PNC 140816P00072500 P 08/16/14 72.5 0.66 0.77
PNC 140816P00075000 P 08/16/14 75.0 0.97 1.07
PNC 140816P00077500 P 08/16/14 77.5 1.41 1.52
PNC 140816P00080000 P 08/16/14 80.0 2.11 2.20
PNC 140816P00082500 P 08/16/14 82.5 3.05 3.15
PNC 140816P00085000 P 08/16/14 85.0 4.25 4.40
PNC 140816P00087500 P 08/16/14 87.5 5.65 5.95
PNC 140816P00090000 P 08/16/14 90.0 7.60 8.15
PNC 140816P00092500 P 08/16/14 92.5 9.35 10.40
PNC 140816P00095000 P 08/16/14 95.0 11.45 12.65
PNC 140816P00097500 P 08/16/14 97.5 13.75 15.10
PNC 140816P00100000 P 08/16/14 100.0 16.15 17.65
PNC 141122C00050000 C 11/22/14 50.0 33.05 34.20
PNC 141122C00055000 C 11/22/14 55.0 28.10 29.55
PNC 141122C00060000 C 11/22/14 60.0 23.20 24.75
PNC 141122C00065000 C 11/22/14 65.0 18.60 19.55
PNC 141122C00070000 C 11/22/14 70.0 14.00 15.05
PNC 141122C00075000 C 11/22/14 75.0 9.90 10.80
PNC 141122C00077500 C 11/22/14 77.5 8.15 8.85
PNC 141122C00080000 C 11/22/14 80.0 6.85 7.10
PNC 141122C00082500 C 11/22/14 82.5 5.35 5.55
PNC 141122C00085000 C 11/22/14 85.0 4.05 4.25
PNC 141122C00087500 C 11/22/14 87.5 3.00 3.20
PNC 141122C00090000 C 11/22/14 90.0 2.17 2.29
PNC 141122C00092500 C 11/22/14 92.5 1.53 1.64
PNC 141122C00095000 C 11/22/14 95.0 1.05 1.15
PNC 141122C00097500 C 11/22/14 97.5 0.69 0.80
PNC 141122C00100000 C 11/22/14 100.0 0.47 0.58
PNC 141122C00105000 C 11/22/14 105.0 0.16 0.36
PNC 141122C00110000 C 11/22/14 110.0 0.05 0.22
PNC 141122P00050000 P 11/22/14 50.0 0.12 0.27
PNC 141122P00055000 P 11/22/14 55.0 0.22 0.38
PNC 141122P00060000 P 11/22/14 60.0 0.39 0.57
PNC 141122P00065000 P 11/22/14 65.0 0.70 0.88
PNC 141122P00070000 P 11/22/14 70.0 1.27 1.35
PNC 141122P00075000 P 11/22/14 75.0 2.16 2.28
PNC 141122P00077500 P 11/22/14 77.5 2.80 2.94
PNC 141122P00080000 P 11/22/14 80.0 3.60 3.75
PNC 141122P00082500 P 11/22/14 82.5 4.60 4.80
PNC 141122P00085000 P 11/22/14 85.0 5.80 6.10
PNC 141122P00087500 P 11/22/14 87.5 7.25 7.55
PNC 141122P00090000 P 11/22/14 90.0 9.00 9.25
PNC 141122P00092500 P 11/22/14 92.5 10.85 11.70
PNC 141122P00095000 P 11/22/14 95.0 12.75 13.75
PNC 141122P00097500 P 11/22/14 97.5 14.85 15.90
PNC 141122P00100000 P 11/22/14 100.0 17.15 18.20
PNC 141122P00105000 P 11/22/14 105.0 21.70 23.00
PNC 141122P00110000 P 11/22/14 110.0 26.40 28.05
PNC 150117C00030000 C 01/17/15 30.0 51.75 55.35
PNC 150117C00035000 C 01/17/15 35.0 48.00 49.30
PNC 150117C00040000 C 01/17/15 40.0 43.05 45.35
PNC 150117C00045000 C 01/17/15 45.0 38.05 39.30
PNC 150117C00050000 C 01/17/15 50.0 33.20 34.60
PNC 150117C00055000 C 01/17/15 55.0 28.15 29.55
PNC 150117C00057500 C 01/17/15 57.5 25.75 27.25
PNC 150117C00060000 C 01/17/15 60.0 23.35 24.80
PNC 150117C00062500 C 01/17/15 62.5 21.10 22.05
PNC 150117C00065000 C 01/17/15 65.0 19.25 19.75
PNC 150117C00067500 C 01/17/15 67.5 17.00 17.50
PNC 150117C00070000 C 01/17/15 70.0 14.85 15.10
PNC 150117C00072500 C 01/17/15 72.5 12.25 13.20
PNC 150117C00075000 C 01/17/15 75.0 10.50 11.30
PNC 150117C00077500 C 01/17/15 77.5 9.10 9.25
PNC 150117C00080000 C 01/17/15 80.0 7.45 7.75
PNC 150117C00082500 C 01/17/15 82.5 6.00 6.25
PNC 150117C00085000 C 01/17/15 85.0 4.70 4.85
PNC 150117C00087500 C 01/17/15 87.5 3.65 3.85
PNC 150117C00090000 C 01/17/15 90.0 2.79 2.94
PNC 150117C00092500 C 01/17/15 92.5 2.08 2.19
PNC 150117C00095000 C 01/17/15 95.0 1.53 1.61
PNC 150117C00097500 C 01/17/15 97.5 1.07 1.21
PNC 150117C00100000 C 01/17/15 100.0 0.77 0.92
PNC 150117C00105000 C 01/17/15 105.0 0.36 0.55
PNC 150117C00110000 C 01/17/15 110.0 0.13 0.34
PNC 150117P00030000 P 01/17/15 30.0 0.00 0.10
PNC 150117P00035000 P 01/17/15 35.0 0.05 0.18
PNC 150117P00040000 P 01/17/15 40.0 0.06 0.20
PNC 150117P00045000 P 01/17/15 45.0 0.12 0.29
PNC 150117P00050000 P 01/17/15 50.0 0.23 0.39
PNC 150117P00055000 P 01/17/15 55.0 0.37 0.56
PNC 150117P00057500 P 01/17/15 57.5 0.55 0.67
PNC 150117P00060000 P 01/17/15 60.0 0.64 0.83
PNC 150117P00062500 P 01/17/15 62.5 0.81 1.02
PNC 150117P00065000 P 01/17/15 65.0 1.10 1.23
PNC 150117P00067500 P 01/17/15 67.5 1.41 1.54
PNC 150117P00070000 P 01/17/15 70.0 1.75 1.90
PNC 150117P00072500 P 01/17/15 72.5 2.23 2.41
PNC 150117P00075000 P 01/17/15 75.0 2.90 3.05
PNC 150117P00077500 P 01/17/15 77.5 3.55 3.75
PNC 150117P00080000 P 01/17/15 80.0 4.45 4.70
PNC 150117P00082500 P 01/17/15 82.5 5.50 5.75
PNC 150117P00085000 P 01/17/15 85.0 6.75 7.05
PNC 150117P00087500 P 01/17/15 87.5 8.20 8.50
PNC 150117P00090000 P 01/17/15 90.0 9.85 10.15
PNC 150117P00092500 P 01/17/15 92.5 11.80 12.50
PNC 150117P00095000 P 01/17/15 95.0 13.50 14.50
PNC 150117P00097500 P 01/17/15 97.5 15.60 16.70
PNC 150117P00100000 P 01/17/15 100.0 17.75 18.85
PNC 150117P00105000 P 01/17/15 105.0 22.35 23.50
PNC 150117P00110000 P 01/17/15 110.0 26.85 28.35
PNC 160115C00040000 C 01/15/16 40.0 43.15 44.35
PNC 160115C00045000 C 01/15/16 45.0 38.15 39.30
PNC 160115C00050000 C 01/15/16 50.0 33.25 34.80
PNC 160115C00055000 C 01/15/16 55.0 28.40 29.80
PNC 160115C00060000 C 01/15/16 60.0 23.80 25.00
PNC 160115C00065000 C 01/15/16 65.0 19.45 20.75
PNC 160115C00067500 C 01/15/16 67.5 17.45 18.80
PNC 160115C00070000 C 01/15/16 70.0 14.90 17.50
PNC 160115C00072500 C 01/15/16 72.5 13.85 15.20
PNC 160115C00075000 C 01/15/16 75.0 12.50 13.50
PNC 160115C00077500 C 01/15/16 77.5 11.00 12.00
PNC 160115C00080000 C 01/15/16 80.0 9.65 10.60
PNC 160115C00082500 C 01/15/16 82.5 8.35 9.25
PNC 160115C00085000 C 01/15/16 85.0 7.15 8.10
PNC 160115C00087500 C 01/15/16 87.5 6.10 7.00
PNC 160115C00090000 C 01/15/16 90.0 5.15 6.05
PNC 160115C00092500 C 01/15/16 92.5 4.35 5.20
PNC 160115C00095000 C 01/15/16 95.0 3.60 4.30
PNC 160115C00097500 C 01/15/16 97.5 3.05 3.75
PNC 160115C00100000 C 01/15/16 100.0 2.48 3.10
PNC 160115C00105000 C 01/15/16 105.0 1.43 2.19
PNC 160115C00110000 C 01/15/16 110.0 0.79 1.56
PNC 160115C00115000 C 01/15/16 115.0 0.62 1.12
PNC 160115C00120000 C 01/15/16 120.0 0.33 0.75
PNC 160115C00125000 C 01/15/16 125.0 0.13 0.51
PNC 160115C00130000 C 01/15/16 130.0 0.01 0.37
PNC 160115P00040000 P 01/15/16 40.0 0.31 0.76
PNC 160115P00045000 P 01/15/16 45.0 0.52 1.02
PNC 160115P00050000 P 01/15/16 50.0 0.95 1.40
PNC 160115P00055000 P 01/15/16 55.0 1.65 1.93
PNC 160115P00060000 P 01/15/16 60.0 2.20 2.83
PNC 160115P00065000 P 01/15/16 65.0 3.20 3.55
PNC 160115P00067500 P 01/15/16 67.5 3.85 4.40
PNC 160115P00070000 P 01/15/16 70.0 4.50 5.10
PNC 160115P00072500 P 01/15/16 72.5 5.30 6.05
PNC 160115P00075000 P 01/15/16 75.0 6.20 6.85
PNC 160115P00077500 P 01/15/16 77.5 7.15 7.90
PNC 160115P00080000 P 01/15/16 80.0 8.25 9.00
PNC 160115P00082500 P 01/15/16 82.5 9.45 10.55
PNC 160115P00085000 P 01/15/16 85.0 10.85 11.80
PNC 160115P00087500 P 01/15/16 87.5 12.10 13.15
PNC 160115P00090000 P 01/15/16 90.0 13.75 14.30
PNC 160115P00092500 P 01/15/16 92.5 15.25 16.35
PNC 160115P00095000 P 01/15/16 95.0 16.80 18.50
PNC 160115P00097500 P 01/15/16 97.5 18.80 21.05
PNC 160115P00100000 P 01/15/16 100.0 20.60 22.10
PNC 160115P00105000 P 01/15/16 105.0 24.15 27.50
PNC 160115P00110000 P 01/15/16 110.0 28.50 31.85
PNC 160115P00115000 P 01/15/16 115.0 33.00 35.65
PNC 160115P00120000 P 01/15/16 120.0 38.30 40.35
PNC 160115P00125000 P 01/15/16 125.0 43.10 45.60
PNC 160115P00130000 P 01/15/16 130.0 46.60 50.45

OPRA data is delayed 15 minutes.