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 (2016-08-12)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 161021C00045000 C 10/21/16 45.0 43.15 45.05
PNC 161021C00050000 C 10/21/16 50.0 37.90 41.60
PNC 161021C00055000 C 10/21/16 55.0 32.65 35.35
PNC 161021C00060000 C 10/21/16 60.0 28.05 30.45
PNC 161021C00065000 C 10/21/16 65.0 22.80 25.70
PNC 161021C00070000 C 10/21/16 70.0 18.30 20.05
PNC 161021C00075000 C 10/21/16 75.0 13.10 14.90
PNC 161021C00077500 C 10/21/16 77.5 10.90 13.10
PNC 161021C00080000 C 10/21/16 80.0 8.55 10.00
PNC 161021C00082500 C 10/21/16 82.5 6.65 6.80
PNC 161021C00085000 C 10/21/16 85.0 4.45 4.55
PNC 161021C00087500 C 10/21/16 87.5 2.56 2.64
PNC 161021C00090000 C 10/21/16 90.0 1.17 1.22
PNC 161021C00092500 C 10/21/16 92.5 0.39 0.43
PNC 161021C00095000 C 10/21/16 95.0 0.10 0.13
PNC 161021C00097500 C 10/21/16 97.5 0.02 0.10
PNC 161021C00100000 C 10/21/16 100.0 0.00 0.09
PNC 161021C00105000 C 10/21/16 105.0 0.00 0.06
PNC 161021C00110000 C 10/21/16 110.0 0.00 0.13
PNC 161021C00115000 C 10/21/16 115.0 0.00 0.13
PNC 161021C00120000 C 10/21/16 120.0 0.00 0.13
PNC 161021C00125000 C 10/21/16 125.0 0.00 0.13
PNC 161021P00045000 P 10/21/16 45.0 0.00 0.13
PNC 161021P00050000 P 10/21/16 50.0 0.00 0.13
PNC 161021P00055000 P 10/21/16 55.0 0.00 0.09
PNC 161021P00060000 P 10/21/16 60.0 0.01 0.04
PNC 161021P00065000 P 10/21/16 65.0 0.03 0.10
PNC 161021P00070000 P 10/21/16 70.0 0.05 0.10
PNC 161021P00075000 P 10/21/16 75.0 0.09 0.13
PNC 161021P00077500 P 10/21/16 77.5 0.12 0.16
PNC 161021P00080000 P 10/21/16 80.0 0.22 0.26
PNC 161021P00082500 P 10/21/16 82.5 0.41 0.46
PNC 161021P00085000 P 10/21/16 85.0 0.78 0.82
PNC 161021P00087500 P 10/21/16 87.5 1.48 1.54
PNC 161021P00090000 P 10/21/16 90.0 2.64 2.72
PNC 161021P00092500 P 10/21/16 92.5 4.35 4.50
PNC 161021P00095000 P 10/21/16 95.0 6.55 6.70
PNC 161021P00097500 P 10/21/16 97.5 8.25 9.80
PNC 161021P00100000 P 10/21/16 100.0 10.70 12.20
PNC 161021P00105000 P 10/21/16 105.0 15.25 17.50
PNC 161021P00110000 P 10/21/16 110.0 20.25 22.60
PNC 161021P00115000 P 10/21/16 115.0 25.25 27.75
PNC 161021P00120000 P 10/21/16 120.0 30.10 32.60
PNC 161021P00125000 P 10/21/16 125.0 35.65 37.45
PNC 161118C00042500 C 11/18/16 42.5 45.65 47.60
PNC 161118C00045000 C 11/18/16 45.0 42.50 45.65
PNC 161118C00047500 C 11/18/16 47.5 39.80 44.00
PNC 161118C00050000 C 11/18/16 50.0 37.75 41.60
PNC 161118C00055000 C 11/18/16 55.0 32.50 36.35
PNC 161118C00060000 C 11/18/16 60.0 27.70 30.15
PNC 161118C00065000 C 11/18/16 65.0 22.50 25.10
PNC 161118C00070000 C 11/18/16 70.0 18.05 20.15
PNC 161118C00072500 C 11/18/16 72.5 15.25 17.65
PNC 161118C00075000 C 11/18/16 75.0 13.20 15.00
PNC 161118C00077500 C 11/18/16 77.5 11.60 11.75
PNC 161118C00080000 C 11/18/16 80.0 9.20 9.85
PNC 161118C00082500 C 11/18/16 82.5 7.00 7.15
PNC 161118C00085000 C 11/18/16 85.0 4.95 5.15
PNC 161118C00087500 C 11/18/16 87.5 3.25 3.35
PNC 161118C00090000 C 11/18/16 90.0 1.88 1.94
PNC 161118C00092500 C 11/18/16 92.5 0.93 0.98
PNC 161118C00095000 C 11/18/16 95.0 0.39 0.43
PNC 161118C00097500 C 11/18/16 97.5 0.14 0.17
PNC 161118C00100000 C 11/18/16 100.0 0.05 0.08
PNC 161118C00105000 C 11/18/16 105.0 0.02 0.04
PNC 161118C00110000 C 11/18/16 110.0 0.00 0.06
PNC 161118C00115000 C 11/18/16 115.0 0.00 0.06
PNC 161118C00120000 C 11/18/16 120.0 0.00 0.06
PNC 161118C00125000 C 11/18/16 125.0 0.00 0.06
PNC 161118P00042500 P 11/18/16 42.5 0.00 0.06
PNC 161118P00045000 P 11/18/16 45.0 0.00 0.06
PNC 161118P00047500 P 11/18/16 47.5 0.00 0.05
PNC 161118P00050000 P 11/18/16 50.0 0.00 0.06
PNC 161118P00055000 P 11/18/16 55.0 0.02 0.05
PNC 161118P00060000 P 11/18/16 60.0 0.05 0.07
PNC 161118P00065000 P 11/18/16 65.0 0.09 0.11
PNC 161118P00070000 P 11/18/16 70.0 0.15 0.18
PNC 161118P00072500 P 11/18/16 72.5 0.20 0.23
PNC 161118P00075000 P 11/18/16 75.0 0.28 0.31
PNC 161118P00077500 P 11/18/16 77.5 0.41 0.45
PNC 161118P00080000 P 11/18/16 80.0 0.62 0.67
PNC 161118P00082500 P 11/18/16 82.5 0.95 1.01
PNC 161118P00085000 P 11/18/16 85.0 1.46 1.51
PNC 161118P00087500 P 11/18/16 87.5 2.24 2.30
PNC 161118P00090000 P 11/18/16 90.0 3.35 3.45
PNC 161118P00092500 P 11/18/16 92.5 4.90 5.05
PNC 161118P00095000 P 11/18/16 95.0 6.85 7.00
PNC 161118P00097500 P 11/18/16 97.5 8.80 9.30
PNC 161118P00100000 P 11/18/16 100.0 10.75 12.45
PNC 161118P00105000 P 11/18/16 105.0 15.00 17.50
PNC 161118P00110000 P 11/18/16 110.0 20.05 22.45
PNC 161118P00115000 P 11/18/16 115.0 25.25 28.85
PNC 161118P00120000 P 11/18/16 120.0 30.70 32.45
PNC 161118P00125000 P 11/18/16 125.0 35.70 37.45
PNC 170120C00040000 C 01/20/17 40.0 48.20 50.05
PNC 170120C00042500 C 01/20/17 42.5 45.00 49.00
PNC 170120C00045000 C 01/20/17 45.0 42.55 46.40
PNC 170120C00047500 C 01/20/17 47.5 40.10 43.80
PNC 170120C00050000 C 01/20/17 50.0 37.75 41.60
PNC 170120C00055000 C 01/20/17 55.0 32.85 36.10
PNC 170120C00060000 C 01/20/17 60.0 28.15 29.90
PNC 170120C00065000 C 01/20/17 65.0 23.40 24.95
PNC 170120C00070000 C 01/20/17 70.0 18.65 20.05
PNC 170120C00072500 C 01/20/17 72.5 16.55 17.50
PNC 170120C00075000 C 01/20/17 75.0 14.15 14.95
PNC 170120C00077500 C 01/20/17 77.5 12.05 12.75
PNC 170120C00080000 C 01/20/17 80.0 9.85 10.40
PNC 170120C00082500 C 01/20/17 82.5 7.95 8.15
PNC 170120C00085000 C 01/20/17 85.0 6.10 6.30
PNC 170120C00087500 C 01/20/17 87.5 4.50 4.65
PNC 170120C00090000 C 01/20/17 90.0 3.15 3.25
PNC 170120C00092500 C 01/20/17 92.5 2.06 2.14
PNC 170120C00095000 C 01/20/17 95.0 1.26 1.33
PNC 170120C00097500 C 01/20/17 97.5 0.72 0.79
PNC 170120C00100000 C 01/20/17 100.0 0.39 0.45
PNC 170120C00105000 C 01/20/17 105.0 0.10 0.14
PNC 170120C00110000 C 01/20/17 110.0 0.02 0.06
PNC 170120C00115000 C 01/20/17 115.0 0.00 0.07
PNC 170120C00120000 C 01/20/17 120.0 0.00 0.06
PNC 170120C00125000 C 01/20/17 125.0 0.00 0.06
PNC 170120C00130000 C 01/20/17 130.0 0.00 0.06
PNC 170120P00040000 P 01/20/17 40.0 0.02 0.09
PNC 170120P00042500 P 01/20/17 42.5 0.03 0.11
PNC 170120P00045000 P 01/20/17 45.0 0.04 0.13
PNC 170120P00047500 P 01/20/17 47.5 0.07 0.13
PNC 170120P00050000 P 01/20/17 50.0 0.10 0.17
PNC 170120P00055000 P 01/20/17 55.0 0.16 0.23
PNC 170120P00060000 P 01/20/17 60.0 0.24 0.31
PNC 170120P00065000 P 01/20/17 65.0 0.41 0.44
PNC 170120P00070000 P 01/20/17 70.0 0.64 0.66
PNC 170120P00072500 P 01/20/17 72.5 0.75 0.83
PNC 170120P00075000 P 01/20/17 75.0 0.96 1.03
PNC 170120P00077500 P 01/20/17 77.5 1.24 1.31
PNC 170120P00080000 P 01/20/17 80.0 1.63 1.70
PNC 170120P00082500 P 01/20/17 82.5 2.15 2.22
PNC 170120P00085000 P 01/20/17 85.0 2.84 2.92
PNC 170120P00087500 P 01/20/17 87.5 3.75 3.85
PNC 170120P00090000 P 01/20/17 90.0 4.90 5.05
PNC 170120P00092500 P 01/20/17 92.5 6.35 6.50
PNC 170120P00095000 P 01/20/17 95.0 7.85 8.45
PNC 170120P00097500 P 01/20/17 97.5 9.70 10.40
PNC 170120P00100000 P 01/20/17 100.0 11.85 12.55
PNC 170120P00105000 P 01/20/17 105.0 16.20 17.95
PNC 170120P00110000 P 01/20/17 110.0 21.15 22.90
PNC 170120P00115000 P 01/20/17 115.0 25.80 28.75
PNC 170120P00120000 P 01/20/17 120.0 29.95 34.25
PNC 170120P00125000 P 01/20/17 125.0 34.50 38.80
PNC 170120P00130000 P 01/20/17 130.0 40.70 43.35
PNC 170217C00040000 C 02/17/17 40.0 48.70 50.10
PNC 170217C00042500 C 02/17/17 42.5 45.15 48.85
PNC 170217C00045000 C 02/17/17 45.0 42.90 46.35
PNC 170217C00047500 C 02/17/17 47.5 40.85 43.85
PNC 170217C00050000 C 02/17/17 50.0 38.35 41.35
PNC 170217C00055000 C 02/17/17 55.0 33.20 36.70
PNC 170217C00060000 C 02/17/17 60.0 28.20 31.65
PNC 170217C00065000 C 02/17/17 65.0 23.00 26.45
PNC 170217C00070000 C 02/17/17 70.0 19.10 19.75
PNC 170217C00072500 C 02/17/17 72.5 16.75 17.35
PNC 170217C00075000 C 02/17/17 75.0 14.45 15.10
PNC 170217C00077500 C 02/17/17 77.5 12.25 12.85
PNC 170217C00080000 C 02/17/17 80.0 10.20 10.55
PNC 170217C00082500 C 02/17/17 82.5 8.25 8.65
PNC 170217C00085000 C 02/17/17 85.0 6.40 6.70
PNC 170217C00087500 C 02/17/17 87.5 4.85 5.15
PNC 170217C00090000 C 02/17/17 90.0 3.50 3.75
PNC 170217C00092500 C 02/17/17 92.5 2.37 2.66
PNC 170217C00095000 C 02/17/17 95.0 1.52 1.75
PNC 170217C00097500 C 02/17/17 97.5 0.92 1.11
PNC 170217C00100000 C 02/17/17 100.0 0.53 0.69
PNC 170217C00105000 C 02/17/17 105.0 0.14 0.27
PNC 170217C00110000 C 02/17/17 110.0 0.02 0.13
PNC 170217C00115000 C 02/17/17 115.0 0.00 0.12
PNC 170217C00120000 C 02/17/17 120.0 0.00 0.08
PNC 170217C00125000 C 02/17/17 125.0 0.00 0.07
PNC 170217P00040000 P 02/17/17 40.0 0.06 0.12
PNC 170217P00042500 P 02/17/17 42.5 0.05 0.18
PNC 170217P00045000 P 02/17/17 45.0 0.07 0.18
PNC 170217P00047500 P 02/17/17 47.5 0.09 0.22
PNC 170217P00050000 P 02/17/17 50.0 0.11 0.29
PNC 170217P00055000 P 02/17/17 55.0 0.19 0.35
PNC 170217P00060000 P 02/17/17 60.0 0.28 0.48
PNC 170217P00065000 P 02/17/17 65.0 0.45 0.62
PNC 170217P00070000 P 02/17/17 70.0 0.70 0.90
PNC 170217P00072500 P 02/17/17 72.5 0.88 1.14
PNC 170217P00075000 P 02/17/17 75.0 1.15 1.38
PNC 170217P00077500 P 02/17/17 77.5 1.48 1.70
PNC 170217P00080000 P 02/17/17 80.0 1.92 2.14
PNC 170217P00082500 P 02/17/17 82.5 2.49 2.72
PNC 170217P00085000 P 02/17/17 85.0 3.25 3.45
PNC 170217P00087500 P 02/17/17 87.5 4.15 4.40
PNC 170217P00090000 P 02/17/17 90.0 5.30 5.55
PNC 170217P00092500 P 02/17/17 92.5 6.55 7.00
PNC 170217P00095000 P 02/17/17 95.0 8.20 8.60
PNC 170217P00097500 P 02/17/17 97.5 10.15 10.45
PNC 170217P00100000 P 02/17/17 100.0 12.25 12.55
PNC 170217P00105000 P 02/17/17 105.0 15.80 17.85
PNC 170217P00110000 P 02/17/17 110.0 19.95 24.00
PNC 170217P00115000 P 02/17/17 115.0 24.75 27.85
PNC 170217P00120000 P 02/17/17 120.0 29.95 34.25
PNC 170217P00125000 P 02/17/17 125.0 36.05 37.80
PNC 170519C00045000 C 05/19/17 45.0 43.25 45.70
PNC 170519C00050000 C 05/19/17 50.0 37.00 41.20
PNC 170519C00055000 C 05/19/17 55.0 32.00 36.15
PNC 170519C00060000 C 05/19/17 60.0 27.05 31.20
PNC 170519C00065000 C 05/19/17 65.0 23.95 24.80
PNC 170519C00070000 C 05/19/17 70.0 19.20 20.05
PNC 170519C00075000 C 05/19/17 75.0 14.70 15.65
PNC 170519C00080000 C 05/19/17 80.0 10.70 11.60
PNC 170519C00082500 C 05/19/17 82.5 8.95 9.70
PNC 170519C00085000 C 05/19/17 85.0 7.25 8.00
PNC 170519C00087500 C 05/19/17 87.5 5.80 6.40
PNC 170519C00090000 C 05/19/17 90.0 4.55 5.10
PNC 170519C00092500 C 05/19/17 92.5 3.45 3.90
PNC 170519C00095000 C 05/19/17 95.0 2.49 2.86
PNC 170519C00097500 C 05/19/17 97.5 1.75 2.26
PNC 170519C00100000 C 05/19/17 100.0 1.25 1.58
PNC 170519C00105000 C 05/19/17 105.0 0.44 0.74
PNC 170519C00110000 C 05/19/17 110.0 0.12 0.35
PNC 170519C00115000 C 05/19/17 115.0 0.02 0.20
PNC 170519C00120000 C 05/19/17 120.0 0.00 0.16
PNC 170519C00125000 C 05/19/17 125.0 0.00 0.09
PNC 170519C00130000 C 05/19/17 130.0 0.00 0.07
PNC 170519C00135000 C 05/19/17 135.0 0.00 0.06
PNC 170519P00045000 P 05/19/17 45.0 0.20 0.40
PNC 170519P00050000 P 05/19/17 50.0 0.27 0.47
PNC 170519P00055000 P 05/19/17 55.0 0.40 0.61
PNC 170519P00060000 P 05/19/17 60.0 0.57 0.82
PNC 170519P00065000 P 05/19/17 65.0 0.83 1.15
PNC 170519P00070000 P 05/19/17 70.0 1.21 1.70
PNC 170519P00075000 P 05/19/17 75.0 1.84 2.38
PNC 170519P00080000 P 05/19/17 80.0 3.05 3.35
PNC 170519P00082500 P 05/19/17 82.5 3.75 4.10
PNC 170519P00085000 P 05/19/17 85.0 4.55 4.95
PNC 170519P00087500 P 05/19/17 87.5 5.50 6.00
PNC 170519P00090000 P 05/19/17 90.0 6.60 7.30
PNC 170519P00092500 P 05/19/17 92.5 7.85 8.85
PNC 170519P00095000 P 05/19/17 95.0 9.45 10.40
PNC 170519P00097500 P 05/19/17 97.5 11.20 12.25
PNC 170519P00100000 P 05/19/17 100.0 13.10 14.15
PNC 170519P00105000 P 05/19/17 105.0 17.35 18.40
PNC 170519P00110000 P 05/19/17 110.0 20.05 24.35
PNC 170519P00115000 P 05/19/17 115.0 25.15 29.50
PNC 170519P00120000 P 05/19/17 120.0 29.90 34.35
PNC 170519P00125000 P 05/19/17 125.0 34.80 39.35
PNC 170519P00130000 P 05/19/17 130.0 39.80 44.25
PNC 170519P00135000 P 05/19/17 135.0 45.45 49.20
PNC 180119C00040000 C 01/19/18 40.0 47.55 51.50
PNC 180119C00042500 C 01/19/18 42.5 44.05 49.00
PNC 180119C00045000 C 01/19/18 45.0 41.55 46.50
PNC 180119C00047500 C 01/19/18 47.5 39.05 44.00
PNC 180119C00050000 C 01/19/18 50.0 38.35 40.90
PNC 180119C00055000 C 01/19/18 55.0 32.75 36.50
PNC 180119C00060000 C 01/19/18 60.0 28.80 29.90
PNC 180119C00065000 C 01/19/18 65.0 24.00 24.80
PNC 180119C00070000 C 01/19/18 70.0 19.80 20.40
PNC 180119C00072500 C 01/19/18 72.5 17.80 19.10
PNC 180119C00075000 C 01/19/18 75.0 15.85 17.25
PNC 180119C00077500 C 01/19/18 77.5 14.05 15.50
PNC 180119C00080000 C 01/19/18 80.0 12.40 13.70
PNC 180119C00082500 C 01/19/18 82.5 10.80 12.05
PNC 180119C00085000 C 01/19/18 85.0 9.50 10.55
PNC 180119C00087500 C 01/19/18 87.5 7.95 8.95
PNC 180119C00090000 C 01/19/18 90.0 6.75 7.50
PNC 180119C00092500 C 01/19/18 92.5 5.55 6.30
PNC 180119C00095000 C 01/19/18 95.0 4.55 5.20
PNC 180119C00097500 C 01/19/18 97.5 3.75 4.30
PNC 180119C00100000 C 01/19/18 100.0 2.99 3.50
PNC 180119C00105000 C 01/19/18 105.0 1.83 2.28
PNC 180119C00110000 C 01/19/18 110.0 1.16 1.45
PNC 180119C00115000 C 01/19/18 115.0 0.57 0.99
PNC 180119C00120000 C 01/19/18 120.0 0.31 0.66
PNC 180119C00125000 C 01/19/18 125.0 0.13 0.45
PNC 180119C00130000 C 01/19/18 130.0 0.05 0.33
PNC 180119C00135000 C 01/19/18 135.0 0.00 0.28
PNC 180119C00140000 C 01/19/18 140.0 0.00 0.21
PNC 180119P00040000 P 01/19/18 40.0 0.44 0.67
PNC 180119P00042500 P 01/19/18 42.5 0.53 0.84
PNC 180119P00045000 P 01/19/18 45.0 0.61 0.84
PNC 180119P00047500 P 01/19/18 47.5 0.72 1.05
PNC 180119P00050000 P 01/19/18 50.0 0.85 1.20
PNC 180119P00055000 P 01/19/18 55.0 1.18 1.66
PNC 180119P00060000 P 01/19/18 60.0 1.67 2.10
PNC 180119P00065000 P 01/19/18 65.0 2.25 2.83
PNC 180119P00070000 P 01/19/18 70.0 3.20 3.70
PNC 180119P00072500 P 01/19/18 72.5 3.70 4.25
PNC 180119P00075000 P 01/19/18 75.0 4.15 4.95
PNC 180119P00077500 P 01/19/18 77.5 4.95 5.60
PNC 180119P00080000 P 01/19/18 80.0 5.90 6.50
PNC 180119P00082500 P 01/19/18 82.5 6.55 7.50
PNC 180119P00085000 P 01/19/18 85.0 7.60 8.45
PNC 180119P00087500 P 01/19/18 87.5 8.50 9.90
PNC 180119P00090000 P 01/19/18 90.0 9.75 11.05
PNC 180119P00092500 P 01/19/18 92.5 11.05 12.45
PNC 180119P00095000 P 01/19/18 95.0 12.50 14.20
PNC 180119P00097500 P 01/19/18 97.5 14.10 16.20
PNC 180119P00100000 P 01/19/18 100.0 15.80 17.95
PNC 180119P00105000 P 01/19/18 105.0 19.65 21.85
PNC 180119P00110000 P 01/19/18 110.0 23.85 25.90
PNC 180119P00115000 P 01/19/18 115.0 28.40 30.25
PNC 180119P00120000 P 01/19/18 120.0 32.75 34.85
PNC 180119P00125000 P 01/19/18 125.0 36.00 40.50
PNC 180119P00130000 P 01/19/18 130.0 40.70 45.30
PNC 180119P00135000 P 01/19/18 135.0 45.50 50.45
PNC 180119P00140000 P 01/19/18 140.0 50.55 54.95

OPRA data is delayed 15 minutes.