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 (2014-08-15)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 140920C00065000 C 09/20/14 65.0 18.90 20.95
PNC 140920C00070000 C 09/20/14 70.0 14.35 15.45
PNC 140920C00072500 C 09/20/14 72.5 11.85 12.90
PNC 140920C00075000 C 09/20/14 75.0 9.35 10.75
PNC 140920C00077500 C 09/20/14 77.5 7.10 7.95
PNC 140920C00080000 C 09/20/14 80.0 4.65 5.30
PNC 140920C00082500 C 09/20/14 82.5 2.40 2.80
PNC 140920C00085000 C 09/20/14 85.0 0.77 0.81
PNC 140920C00087500 C 09/20/14 87.5 0.12 0.30
PNC 140920C00090000 C 09/20/14 90.0 0.01 0.09
PNC 140920C00092500 C 09/20/14 92.5 0.00 0.05
PNC 140920C00095000 C 09/20/14 95.0 0.00 0.03
PNC 140920C00100000 C 09/20/14 100.0 0.00 0.03
PNC 140920C00105000 C 09/20/14 105.0 0.00 0.02
PNC 140920C00110000 C 09/20/14 110.0 0.00 0.02
PNC 140920P00065000 P 09/20/14 65.0 0.00 0.03
PNC 140920P00070000 P 09/20/14 70.0 0.00 0.04
PNC 140920P00072500 P 09/20/14 72.5 0.01 0.09
PNC 140920P00075000 P 09/20/14 75.0 0.02 0.15
PNC 140920P00077500 P 09/20/14 77.5 0.03 0.14
PNC 140920P00080000 P 09/20/14 80.0 0.05 0.25
PNC 140920P00082500 P 09/20/14 82.5 0.29 0.33
PNC 140920P00085000 P 09/20/14 85.0 1.12 1.17
PNC 140920P00087500 P 09/20/14 87.5 2.95 3.10
PNC 140920P00090000 P 09/20/14 90.0 4.70 5.50
PNC 140920P00092500 P 09/20/14 92.5 7.15 8.00
PNC 140920P00095000 P 09/20/14 95.0 9.20 10.80
PNC 140920P00100000 P 09/20/14 100.0 13.40 16.75
PNC 140920P00105000 P 09/20/14 105.0 18.25 21.85
PNC 140920P00110000 P 09/20/14 110.0 23.65 26.50
PNC 141018C00065000 C 10/18/14 65.0 19.10 20.40
PNC 141018C00070000 C 10/18/14 70.0 14.15 15.45
PNC 141018C00072500 C 10/18/14 72.5 12.15 13.20
PNC 141018C00075000 C 10/18/14 75.0 9.60 10.55
PNC 141018C00077500 C 10/18/14 77.5 7.25 8.10
PNC 141018C00080000 C 10/18/14 80.0 5.00 5.60
PNC 141018C00082500 C 10/18/14 82.5 3.00 3.50
PNC 141018C00085000 C 10/18/14 85.0 1.52 1.56
PNC 141018C00087500 C 10/18/14 87.5 0.60 0.66
PNC 141018C00090000 C 10/18/14 90.0 0.15 0.33
PNC 141018C00095000 C 10/18/14 95.0 0.01 0.17
PNC 141018C00100000 C 10/18/14 100.0 0.00 0.06
PNC 141018C00105000 C 10/18/14 105.0 0.00 0.03
PNC 141018P00065000 P 10/18/14 65.0 0.01 0.14
PNC 141018P00070000 P 10/18/14 70.0 0.02 0.25
PNC 141018P00072500 P 10/18/14 72.5 0.08 0.23
PNC 141018P00075000 P 10/18/14 75.0 0.12 0.25
PNC 141018P00077500 P 10/18/14 77.5 0.22 0.44
PNC 141018P00080000 P 10/18/14 80.0 0.44 0.62
PNC 141018P00082500 P 10/18/14 82.5 1.12 1.19
PNC 141018P00085000 P 10/18/14 85.0 2.19 2.28
PNC 141018P00087500 P 10/18/14 87.5 3.50 4.00
PNC 141018P00090000 P 10/18/14 90.0 5.40 6.15
PNC 141018P00095000 P 10/18/14 95.0 10.10 11.30
PNC 141018P00100000 P 10/18/14 100.0 14.25 16.40
PNC 141018P00105000 P 10/18/14 105.0 18.95 21.30
PNC 141122C00050000 C 11/22/14 50.0 34.20 35.80
PNC 141122C00055000 C 11/22/14 55.0 29.20 30.90
PNC 141122C00060000 C 11/22/14 60.0 24.20 25.60
PNC 141122C00065000 C 11/22/14 65.0 19.20 20.60
PNC 141122C00070000 C 11/22/14 70.0 14.40 15.45
PNC 141122C00072500 C 11/22/14 72.5 11.95 13.10
PNC 141122C00075000 C 11/22/14 75.0 9.55 10.60
PNC 141122C00077500 C 11/22/14 77.5 7.40 8.25
PNC 141122C00080000 C 11/22/14 80.0 5.30 5.80
PNC 141122C00082500 C 11/22/14 82.5 3.45 3.85
PNC 141122C00085000 C 11/22/14 85.0 2.01 2.05
PNC 141122C00087500 C 11/22/14 87.5 1.04 1.09
PNC 141122C00090000 C 11/22/14 90.0 0.47 0.61
PNC 141122C00092500 C 11/22/14 92.5 0.12 0.37
PNC 141122C00095000 C 11/22/14 95.0 0.01 0.24
PNC 141122C00097500 C 11/22/14 97.5 0.02 0.21
PNC 141122C00100000 C 11/22/14 100.0 0.00 0.17
PNC 141122C00105000 C 11/22/14 105.0 0.00 0.05
PNC 141122C00110000 C 11/22/14 110.0 0.00 0.03
PNC 141122P00050000 P 11/22/14 50.0 0.01 0.04
PNC 141122P00055000 P 11/22/14 55.0 0.01 0.09
PNC 141122P00060000 P 11/22/14 60.0 0.02 0.20
PNC 141122P00065000 P 11/22/14 65.0 0.06 0.26
PNC 141122P00070000 P 11/22/14 70.0 0.08 0.33
PNC 141122P00072500 P 11/22/14 72.5 0.15 0.38
PNC 141122P00075000 P 11/22/14 75.0 0.27 0.50
PNC 141122P00077500 P 11/22/14 77.5 0.50 0.64
PNC 141122P00080000 P 11/22/14 80.0 0.99 1.06
PNC 141122P00082500 P 11/22/14 82.5 1.67 1.76
PNC 141122P00085000 P 11/22/14 85.0 2.77 2.85
PNC 141122P00087500 P 11/22/14 87.5 4.30 4.45
PNC 141122P00090000 P 11/22/14 90.0 5.85 6.40
PNC 141122P00092500 P 11/22/14 92.5 7.85 8.65
PNC 141122P00095000 P 11/22/14 95.0 9.85 11.10
PNC 141122P00097500 P 11/22/14 97.5 12.55 13.85
PNC 141122P00100000 P 11/22/14 100.0 14.75 16.30
PNC 141122P00105000 P 11/22/14 105.0 20.05 21.05
PNC 141122P00110000 P 11/22/14 110.0 25.00 26.05
PNC 150117C00030000 C 01/17/15 30.0 53.00 56.55
PNC 150117C00035000 C 01/17/15 35.0 48.10 51.70
PNC 150117C00040000 C 01/17/15 40.0 43.05 46.55
PNC 150117C00042500 C 01/17/15 42.5 40.50 44.05
PNC 150117C00045000 C 01/17/15 45.0 38.05 41.60
PNC 150117C00047500 C 01/17/15 47.5 35.50 39.10
PNC 150117C00050000 C 01/17/15 50.0 34.45 35.80
PNC 150117C00055000 C 01/17/15 55.0 29.45 30.65
PNC 150117C00057500 C 01/17/15 57.5 25.75 29.10
PNC 150117C00060000 C 01/17/15 60.0 24.45 25.60
PNC 150117C00062500 C 01/17/15 62.5 22.05 23.10
PNC 150117C00065000 C 01/17/15 65.0 19.50 20.55
PNC 150117C00067500 C 01/17/15 67.5 16.95 18.10
PNC 150117C00070000 C 01/17/15 70.0 14.65 15.70
PNC 150117C00072500 C 01/17/15 72.5 12.40 13.20
PNC 150117C00075000 C 01/17/15 75.0 10.10 10.90
PNC 150117C00077500 C 01/17/15 77.5 8.00 8.50
PNC 150117C00080000 C 01/17/15 80.0 6.05 6.55
PNC 150117C00082500 C 01/17/15 82.5 4.35 4.45
PNC 150117C00085000 C 01/17/15 85.0 2.97 3.10
PNC 150117C00087500 C 01/17/15 87.5 1.89 1.96
PNC 150117C00090000 C 01/17/15 90.0 1.14 1.23
PNC 150117C00092500 C 01/17/15 92.5 0.64 0.80
PNC 150117C00095000 C 01/17/15 95.0 0.30 0.51
PNC 150117C00097500 C 01/17/15 97.5 0.10 0.34
PNC 150117C00100000 C 01/17/15 100.0 0.01 0.25
PNC 150117C00105000 C 01/17/15 105.0 0.01 0.19
PNC 150117C00110000 C 01/17/15 110.0 0.00 0.13
PNC 150117P00030000 P 01/17/15 30.0 0.00 0.03
PNC 150117P00035000 P 01/17/15 35.0 0.00 0.03
PNC 150117P00040000 P 01/17/15 40.0 0.00 0.04
PNC 150117P00042500 P 01/17/15 42.5 0.00 0.04
PNC 150117P00045000 P 01/17/15 45.0 0.03 0.05
PNC 150117P00047500 P 01/17/15 47.5 0.02 0.09
PNC 150117P00050000 P 01/17/15 50.0 0.02 0.16
PNC 150117P00055000 P 01/17/15 55.0 0.07 0.26
PNC 150117P00057500 P 01/17/15 57.5 0.10 0.25
PNC 150117P00060000 P 01/17/15 60.0 0.05 0.27
PNC 150117P00062500 P 01/17/15 62.5 0.10 0.25
PNC 150117P00065000 P 01/17/15 65.0 0.15 0.39
PNC 150117P00067500 P 01/17/15 67.5 0.24 0.48
PNC 150117P00070000 P 01/17/15 70.0 0.36 0.60
PNC 150117P00072500 P 01/17/15 72.5 0.56 0.79
PNC 150117P00075000 P 01/17/15 75.0 0.85 1.06
PNC 150117P00077500 P 01/17/15 77.5 1.24 1.43
PNC 150117P00080000 P 01/17/15 80.0 1.81 2.03
PNC 150117P00082500 P 01/17/15 82.5 2.62 2.87
PNC 150117P00085000 P 01/17/15 85.0 3.85 4.05
PNC 150117P00087500 P 01/17/15 87.5 5.00 5.50
PNC 150117P00090000 P 01/17/15 90.0 6.70 7.40
PNC 150117P00092500 P 01/17/15 92.5 8.65 9.40
PNC 150117P00095000 P 01/17/15 95.0 10.75 11.65
PNC 150117P00097500 P 01/17/15 97.5 12.40 14.10
PNC 150117P00100000 P 01/17/15 100.0 14.70 17.20
PNC 150117P00105000 P 01/17/15 105.0 20.00 21.90
PNC 150117P00110000 P 01/17/15 110.0 25.00 26.70
PNC 150220C00042500 C 02/20/15 42.5 40.55 44.30
PNC 150220C00045000 C 02/20/15 45.0 38.00 41.80
PNC 150220C00047500 C 02/20/15 47.5 35.55 39.20
PNC 150220C00050000 C 02/20/15 50.0 33.20 36.70
PNC 150220C00055000 C 02/20/15 55.0 28.25 31.55
PNC 150220C00060000 C 02/20/15 60.0 23.70 26.45
PNC 150220C00065000 C 02/20/15 65.0 18.75 21.00
PNC 150220C00070000 C 02/20/15 70.0 14.05 15.70
PNC 150220C00072500 C 02/20/15 72.5 12.40 13.50
PNC 150220C00075000 C 02/20/15 75.0 10.05 11.15
PNC 150220C00077500 C 02/20/15 77.5 8.20 8.90
PNC 150220C00080000 C 02/20/15 80.0 6.30 7.00
PNC 150220C00082500 C 02/20/15 82.5 4.65 4.85
PNC 150220C00085000 C 02/20/15 85.0 3.30 3.50
PNC 150220C00087500 C 02/20/15 87.5 2.24 2.42
PNC 150220C00090000 C 02/20/15 90.0 1.45 1.72
PNC 150220C00092500 C 02/20/15 92.5 0.91 1.10
PNC 150220C00095000 C 02/20/15 95.0 0.53 0.73
PNC 150220C00097500 C 02/20/15 97.5 0.28 0.50
PNC 150220C00100000 C 02/20/15 100.0 0.13 0.36
PNC 150220C00105000 C 02/20/15 105.0 0.07 0.26
PNC 150220C00110000 C 02/20/15 110.0 0.01 0.18
PNC 150220C00115000 C 02/20/15 115.0 0.00 0.10
PNC 150220P00042500 P 02/20/15 42.5 0.00 0.06
PNC 150220P00045000 P 02/20/15 45.0 0.01 0.11
PNC 150220P00047500 P 02/20/15 47.5 0.03 0.17
PNC 150220P00050000 P 02/20/15 50.0 0.04 0.25
PNC 150220P00055000 P 02/20/15 55.0 0.09 0.25
PNC 150220P00060000 P 02/20/15 60.0 0.08 0.33
PNC 150220P00065000 P 02/20/15 65.0 0.23 0.49
PNC 150220P00070000 P 02/20/15 70.0 0.52 0.77
PNC 150220P00072500 P 02/20/15 72.5 0.74 1.00
PNC 150220P00075000 P 02/20/15 75.0 1.10 1.32
PNC 150220P00077500 P 02/20/15 77.5 1.52 1.80
PNC 150220P00080000 P 02/20/15 80.0 2.16 2.44
PNC 150220P00082500 P 02/20/15 82.5 2.96 3.35
PNC 150220P00085000 P 02/20/15 85.0 4.10 4.50
PNC 150220P00087500 P 02/20/15 87.5 5.40 6.00
PNC 150220P00090000 P 02/20/15 90.0 7.00 7.75
PNC 150220P00092500 P 02/20/15 92.5 8.95 9.70
PNC 150220P00095000 P 02/20/15 95.0 10.60 12.25
PNC 150220P00097500 P 02/20/15 97.5 12.95 14.60
PNC 150220P00100000 P 02/20/15 100.0 14.70 17.40
PNC 150220P00105000 P 02/20/15 105.0 19.50 22.25
PNC 150220P00110000 P 02/20/15 110.0 24.75 27.40
PNC 150220P00115000 P 02/20/15 115.0 29.20 32.30
PNC 160115C00040000 C 01/15/16 40.0 42.60 47.10
PNC 160115C00042500 C 01/15/16 42.5 40.10 44.60
PNC 160115C00045000 C 01/15/16 45.0 37.60 42.10
PNC 160115C00047500 C 01/15/16 47.5 35.10 39.60
PNC 160115C00050000 C 01/15/16 50.0 32.55 37.15
PNC 160115C00055000 C 01/15/16 55.0 27.95 32.10
PNC 160115C00060000 C 01/15/16 60.0 22.85 27.20
PNC 160115C00065000 C 01/15/16 65.0 19.50 21.30
PNC 160115C00067500 C 01/15/16 67.5 17.10 19.35
PNC 160115C00070000 C 01/15/16 70.0 14.85 17.40
PNC 160115C00072500 C 01/15/16 72.5 12.80 15.60
PNC 160115C00075000 C 01/15/16 75.0 10.95 13.40
PNC 160115C00077500 C 01/15/16 77.5 9.20 12.05
PNC 160115C00080000 C 01/15/16 80.0 7.85 10.50
PNC 160115C00082500 C 01/15/16 82.5 6.45 9.05
PNC 160115C00085000 C 01/15/16 85.0 6.10 6.75
PNC 160115C00087500 C 01/15/16 87.5 5.05 6.05
PNC 160115C00090000 C 01/15/16 90.0 2.86 5.70
PNC 160115C00092500 C 01/15/16 92.5 2.44 4.05
PNC 160115C00095000 C 01/15/16 95.0 1.90 3.00
PNC 160115C00097500 C 01/15/16 97.5 2.02 2.78
PNC 160115C00100000 C 01/15/16 100.0 0.48 3.10
PNC 160115C00105000 C 01/15/16 105.0 0.00 2.20
PNC 160115C00110000 C 01/15/16 110.0 0.00 1.51
PNC 160115C00115000 C 01/15/16 115.0 0.00 1.13
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.82
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.59
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.43
PNC 160115P00040000 P 01/15/16 40.0 0.25 0.75
PNC 160115P00042500 P 01/15/16 42.5 0.09 1.00
PNC 160115P00045000 P 01/15/16 45.0 0.05 1.12
PNC 160115P00047500 P 01/15/16 47.5 0.28 0.82
PNC 160115P00050000 P 01/15/16 50.0 0.23 1.31
PNC 160115P00055000 P 01/15/16 55.0 0.74 1.24
PNC 160115P00060000 P 01/15/16 60.0 1.20 1.69
PNC 160115P00065000 P 01/15/16 65.0 2.12 2.61
PNC 160115P00067500 P 01/15/16 67.5 2.55 2.97
PNC 160115P00070000 P 01/15/16 70.0 3.05 3.50
PNC 160115P00072500 P 01/15/16 72.5 3.65 4.65
PNC 160115P00075000 P 01/15/16 75.0 4.35 5.45
PNC 160115P00077500 P 01/15/16 77.5 5.25 6.35
PNC 160115P00080000 P 01/15/16 80.0 5.70 7.50
PNC 160115P00082500 P 01/15/16 82.5 7.35 7.90
PNC 160115P00085000 P 01/15/16 85.0 8.10 9.10
PNC 160115P00087500 P 01/15/16 87.5 9.45 10.50
PNC 160115P00090000 P 01/15/16 90.0 10.90 12.50
PNC 160115P00092500 P 01/15/16 92.5 12.45 14.05
PNC 160115P00095000 P 01/15/16 95.0 13.75 16.80
PNC 160115P00097500 P 01/15/16 97.5 16.15 17.75
PNC 160115P00100000 P 01/15/16 100.0 17.30 20.75
PNC 160115P00105000 P 01/15/16 105.0 21.65 25.00
PNC 160115P00110000 P 01/15/16 110.0 26.30 29.40
PNC 160115P00115000 P 01/15/16 115.0 30.20 34.90
PNC 160115P00120000 P 01/15/16 120.0 35.00 39.50
PNC 160115P00125000 P 01/15/16 125.0 40.00 44.50
PNC 160115P00130000 P 01/15/16 130.0 44.80 49.35

OPRA data is delayed 15 minutes.