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 (2014-05-16)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 140816C00045000 C 08/16/14 45.0 39.10 40.05
PNC 140816C00050000 C 08/16/14 50.0 34.10 35.05
PNC 140816C00055000 C 08/16/14 55.0 29.10 30.05
PNC 140816C00060000 C 08/16/14 60.0 24.10 25.05
PNC 140816C00065000 C 08/16/14 65.0 19.20 20.20
PNC 140816C00067500 C 08/16/14 67.5 16.70 17.50
PNC 140816C00070000 C 08/16/14 70.0 14.25 15.00
PNC 140816C00072500 C 08/16/14 72.5 11.75 12.50
PNC 140816C00075000 C 08/16/14 75.0 9.45 10.00
PNC 140816C00077500 C 08/16/14 77.5 6.95 7.55
PNC 140816C00080000 C 08/16/14 80.0 4.70 5.10
PNC 140816C00082500 C 08/16/14 82.5 2.67 2.80
PNC 140816C00085000 C 08/16/14 85.0 0.98 1.05
PNC 140816C00087500 C 08/16/14 87.5 0.21 0.23
PNC 140816C00090000 C 08/16/14 90.0 0.01 0.07
PNC 140816C00092500 C 08/16/14 92.5 0.00 0.08
PNC 140816C00095000 C 08/16/14 95.0 0.00 0.04
PNC 140816C00097500 C 08/16/14 97.5 0.00 0.03
PNC 140816C00100000 C 08/16/14 100.0 0.00 0.03
PNC 140816C00105000 C 08/16/14 105.0 0.00 0.02
PNC 140816P00045000 P 08/16/14 45.0 0.00 0.03
PNC 140816P00050000 P 08/16/14 50.0 0.00 0.02
PNC 140816P00055000 P 08/16/14 55.0 0.00 0.02
PNC 140816P00060000 P 08/16/14 60.0 0.00 0.03
PNC 140816P00065000 P 08/16/14 65.0 0.00 0.04
PNC 140816P00067500 P 08/16/14 67.5 0.00 0.05
PNC 140816P00070000 P 08/16/14 70.0 0.00 0.09
PNC 140816P00072500 P 08/16/14 72.5 0.00 0.14
PNC 140816P00075000 P 08/16/14 75.0 0.01 0.15
PNC 140816P00077500 P 08/16/14 77.5 0.03 0.14
PNC 140816P00080000 P 08/16/14 80.0 0.12 0.17
PNC 140816P00082500 P 08/16/14 82.5 0.36 0.39
PNC 140816P00085000 P 08/16/14 85.0 1.14 1.18
PNC 140816P00087500 P 08/16/14 87.5 2.78 3.10
PNC 140816P00090000 P 08/16/14 90.0 4.95 5.70
PNC 140816P00092500 P 08/16/14 92.5 7.55 8.15
PNC 140816P00095000 P 08/16/14 95.0 10.05 10.85
PNC 140816P00097500 P 08/16/14 97.5 12.25 13.20
PNC 140816P00100000 P 08/16/14 100.0 14.75 15.70
PNC 140816P00105000 P 08/16/14 105.0 19.85 20.80
PNC 140920C00065000 C 09/20/14 65.0 19.30 20.20
PNC 140920C00070000 C 09/20/14 70.0 14.35 15.25
PNC 140920C00075000 C 09/20/14 75.0 9.55 10.15
PNC 140920C00077500 C 09/20/14 77.5 7.20 7.85
PNC 140920C00080000 C 09/20/14 80.0 5.00 5.45
PNC 140920C00082500 C 09/20/14 82.5 3.30 3.45
PNC 140920C00085000 C 09/20/14 85.0 1.75 1.83
PNC 140920C00087500 C 09/20/14 87.5 0.74 0.80
PNC 140920C00090000 C 09/20/14 90.0 0.20 0.31
PNC 140920C00092500 C 09/20/14 92.5 0.05 0.13
PNC 140920C00095000 C 09/20/14 95.0 0.01 0.14
PNC 140920C00100000 C 09/20/14 100.0 0.00 0.08
PNC 140920C00105000 C 09/20/14 105.0 0.00 0.04
PNC 140920C00110000 C 09/20/14 110.0 0.00 0.03
PNC 140920P00065000 P 09/20/14 65.0 0.01 0.15
PNC 140920P00070000 P 09/20/14 70.0 0.03 0.16
PNC 140920P00075000 P 09/20/14 75.0 0.13 0.26
PNC 140920P00077500 P 09/20/14 77.5 0.23 0.43
PNC 140920P00080000 P 09/20/14 80.0 0.48 0.60
PNC 140920P00082500 P 09/20/14 82.5 0.98 1.03
PNC 140920P00085000 P 09/20/14 85.0 1.87 1.95
PNC 140920P00087500 P 09/20/14 87.5 3.30 3.80
PNC 140920P00090000 P 09/20/14 90.0 5.30 5.90
PNC 140920P00092500 P 09/20/14 92.5 7.50 8.20
PNC 140920P00095000 P 09/20/14 95.0 9.35 10.85
PNC 140920P00100000 P 09/20/14 100.0 14.75 15.70
PNC 140920P00105000 P 09/20/14 105.0 19.90 20.80
PNC 140920P00110000 P 09/20/14 110.0 24.90 25.90
PNC 141122C00050000 C 11/22/14 50.0 34.15 35.15
PNC 141122C00055000 C 11/22/14 55.0 29.15 30.15
PNC 141122C00060000 C 11/22/14 60.0 24.20 25.20
PNC 141122C00065000 C 11/22/14 65.0 19.35 20.50
PNC 141122C00070000 C 11/22/14 70.0 14.45 15.40
PNC 141122C00075000 C 11/22/14 75.0 9.85 10.50
PNC 141122C00077500 C 11/22/14 77.5 7.65 8.25
PNC 141122C00080000 C 11/22/14 80.0 5.90 6.10
PNC 141122C00082500 C 11/22/14 82.5 4.10 4.30
PNC 141122C00085000 C 11/22/14 85.0 2.70 2.81
PNC 141122C00087500 C 11/22/14 87.5 1.59 1.71
PNC 141122C00090000 C 11/22/14 90.0 0.88 0.95
PNC 141122C00092500 C 11/22/14 92.5 0.37 0.57
PNC 141122C00095000 C 11/22/14 95.0 0.14 0.28
PNC 141122C00097500 C 11/22/14 97.5 0.05 0.19
PNC 141122C00100000 C 11/22/14 100.0 0.02 0.18
PNC 141122C00105000 C 11/22/14 105.0 0.00 0.14
PNC 141122C00110000 C 11/22/14 110.0 0.00 0.11
PNC 141122P00050000 P 11/22/14 50.0 0.00 0.08
PNC 141122P00055000 P 11/22/14 55.0 0.01 0.15
PNC 141122P00060000 P 11/22/14 60.0 0.02 0.19
PNC 141122P00065000 P 11/22/14 65.0 0.08 0.24
PNC 141122P00070000 P 11/22/14 70.0 0.23 0.44
PNC 141122P00075000 P 11/22/14 75.0 0.60 0.63
PNC 141122P00077500 P 11/22/14 77.5 0.95 1.01
PNC 141122P00080000 P 11/22/14 80.0 1.45 1.59
PNC 141122P00082500 P 11/22/14 82.5 2.18 2.28
PNC 141122P00085000 P 11/22/14 85.0 3.20 3.35
PNC 141122P00087500 P 11/22/14 87.5 4.65 4.85
PNC 141122P00090000 P 11/22/14 90.0 6.40 6.95
PNC 141122P00092500 P 11/22/14 92.5 8.40 9.05
PNC 141122P00095000 P 11/22/14 95.0 10.25 11.45
PNC 141122P00097500 P 11/22/14 97.5 13.05 13.85
PNC 141122P00100000 P 11/22/14 100.0 15.30 16.30
PNC 141122P00105000 P 11/22/14 105.0 20.10 21.35
PNC 141122P00110000 P 11/22/14 110.0 24.85 26.30
PNC 150117C00030000 C 01/17/15 30.0 52.85 55.90
PNC 150117C00035000 C 01/17/15 35.0 47.85 51.15
PNC 150117C00040000 C 01/17/15 40.0 44.15 45.35
PNC 150117C00042500 C 01/17/15 42.5 41.65 42.85
PNC 150117C00045000 C 01/17/15 45.0 39.15 40.60
PNC 150117C00047500 C 01/17/15 47.5 36.65 37.90
PNC 150117C00050000 C 01/17/15 50.0 34.15 35.50
PNC 150117C00055000 C 01/17/15 55.0 29.20 30.45
PNC 150117C00057500 C 01/17/15 57.5 26.75 27.70
PNC 150117C00060000 C 01/17/15 60.0 24.30 25.45
PNC 150117C00062500 C 01/17/15 62.5 21.80 22.70
PNC 150117C00065000 C 01/17/15 65.0 19.45 20.35
PNC 150117C00067500 C 01/17/15 67.5 17.00 17.75
PNC 150117C00070000 C 01/17/15 70.0 14.65 15.45
PNC 150117C00072500 C 01/17/15 72.5 12.35 13.00
PNC 150117C00075000 C 01/17/15 75.0 10.15 10.85
PNC 150117C00077500 C 01/17/15 77.5 8.15 8.65
PNC 150117C00080000 C 01/17/15 80.0 6.30 6.70
PNC 150117C00082500 C 01/17/15 82.5 4.70 5.05
PNC 150117C00085000 C 01/17/15 85.0 3.45 3.65
PNC 150117C00087500 C 01/17/15 87.5 2.37 2.46
PNC 150117C00090000 C 01/17/15 90.0 1.52 1.61
PNC 150117C00092500 C 01/17/15 92.5 0.94 1.01
PNC 150117C00095000 C 01/17/15 95.0 0.49 0.65
PNC 150117C00097500 C 01/17/15 97.5 0.25 0.39
PNC 150117C00100000 C 01/17/15 100.0 0.11 0.28
PNC 150117C00105000 C 01/17/15 105.0 0.03 0.16
PNC 150117C00110000 C 01/17/15 110.0 0.00 0.16
PNC 150117P00030000 P 01/17/15 30.0 0.00 0.05
PNC 150117P00035000 P 01/17/15 35.0 0.00 0.05
PNC 150117P00040000 P 01/17/15 40.0 0.00 0.08
PNC 150117P00042500 P 01/17/15 42.5 0.00 0.09
PNC 150117P00045000 P 01/17/15 45.0 0.03 0.15
PNC 150117P00047500 P 01/17/15 47.5 0.01 0.18
PNC 150117P00050000 P 01/17/15 50.0 0.02 0.20
PNC 150117P00055000 P 01/17/15 55.0 0.06 0.24
PNC 150117P00057500 P 01/17/15 57.5 0.10 0.27
PNC 150117P00060000 P 01/17/15 60.0 0.14 0.26
PNC 150117P00062500 P 01/17/15 62.5 0.20 0.26
PNC 150117P00065000 P 01/17/15 65.0 0.30 0.45
PNC 150117P00067500 P 01/17/15 67.5 0.42 0.52
PNC 150117P00070000 P 01/17/15 70.0 0.58 0.81
PNC 150117P00072500 P 01/17/15 72.5 0.82 0.98
PNC 150117P00075000 P 01/17/15 75.0 1.18 1.33
PNC 150117P00077500 P 01/17/15 77.5 1.64 1.82
PNC 150117P00080000 P 01/17/15 80.0 2.30 2.40
PNC 150117P00082500 P 01/17/15 82.5 3.15 3.40
PNC 150117P00085000 P 01/17/15 85.0 4.30 4.60
PNC 150117P00087500 P 01/17/15 87.5 5.70 5.90
PNC 150117P00090000 P 01/17/15 90.0 7.30 7.65
PNC 150117P00092500 P 01/17/15 92.5 9.20 9.90
PNC 150117P00095000 P 01/17/15 95.0 11.25 12.15
PNC 150117P00097500 P 01/17/15 97.5 13.35 14.40
PNC 150117P00100000 P 01/17/15 100.0 16.05 16.80
PNC 150117P00105000 P 01/17/15 105.0 20.50 21.75
PNC 150117P00110000 P 01/17/15 110.0 25.20 26.70
PNC 150220C00042500 C 02/20/15 42.5 40.70 43.90
PNC 150220C00045000 C 02/20/15 45.0 38.20 40.95
PNC 150220C00047500 C 02/20/15 47.5 35.50 38.45
PNC 150220C00050000 C 02/20/15 50.0 34.15 35.10
PNC 150220C00055000 C 02/20/15 55.0 29.20 30.20
PNC 150220C00060000 C 02/20/15 60.0 24.25 25.20
PNC 150220C00065000 C 02/20/15 65.0 19.45 20.20
PNC 150220C00070000 C 02/20/15 70.0 14.65 15.45
PNC 150220C00075000 C 02/20/15 75.0 10.30 11.05
PNC 150220C00077500 C 02/20/15 77.5 8.50 8.90
PNC 150220C00080000 C 02/20/15 80.0 6.55 7.05
PNC 150220C00082500 C 02/20/15 82.5 4.95 5.40
PNC 150220C00085000 C 02/20/15 85.0 3.65 4.00
PNC 150220C00087500 C 02/20/15 87.5 2.51 2.83
PNC 150220C00090000 C 02/20/15 90.0 1.68 1.95
PNC 150220C00092500 C 02/20/15 92.5 1.10 1.30
PNC 150220C00095000 C 02/20/15 95.0 0.67 0.86
PNC 150220C00097500 C 02/20/15 97.5 0.39 0.61
PNC 150220C00100000 C 02/20/15 100.0 0.20 0.43
PNC 150220C00105000 C 02/20/15 105.0 0.02 0.25
PNC 150220C00110000 C 02/20/15 110.0 0.00 0.25
PNC 150220C00115000 C 02/20/15 115.0 0.00 0.20
PNC 150220P00042500 P 02/20/15 42.5 0.00 0.17
PNC 150220P00045000 P 02/20/15 45.0 0.00 0.20
PNC 150220P00047500 P 02/20/15 47.5 0.00 0.22
PNC 150220P00050000 P 02/20/15 50.0 0.03 0.24
PNC 150220P00055000 P 02/20/15 55.0 0.11 0.28
PNC 150220P00060000 P 02/20/15 60.0 0.21 0.40
PNC 150220P00065000 P 02/20/15 65.0 0.41 0.64
PNC 150220P00070000 P 02/20/15 70.0 0.75 0.99
PNC 150220P00075000 P 02/20/15 75.0 1.43 1.70
PNC 150220P00077500 P 02/20/15 77.5 1.95 2.25
PNC 150220P00080000 P 02/20/15 80.0 2.67 3.05
PNC 150220P00082500 P 02/20/15 82.5 3.55 3.95
PNC 150220P00085000 P 02/20/15 85.0 4.65 5.05
PNC 150220P00087500 P 02/20/15 87.5 6.05 6.50
PNC 150220P00090000 P 02/20/15 90.0 7.70 8.30
PNC 150220P00092500 P 02/20/15 92.5 9.55 10.20
PNC 150220P00095000 P 02/20/15 95.0 11.50 12.35
PNC 150220P00097500 P 02/20/15 97.5 13.80 14.55
PNC 150220P00100000 P 02/20/15 100.0 16.15 16.90
PNC 150220P00105000 P 02/20/15 105.0 20.40 22.55
PNC 150220P00110000 P 02/20/15 110.0 24.95 27.70
PNC 150220P00115000 P 02/20/15 115.0 29.85 32.50
PNC 160115C00040000 C 01/15/16 40.0 42.40 46.85
PNC 160115C00042500 C 01/15/16 42.5 39.95 44.00
PNC 160115C00045000 C 01/15/16 45.0 37.35 41.85
PNC 160115C00047500 C 01/15/16 47.5 36.15 37.90
PNC 160115C00050000 C 01/15/16 50.0 33.70 35.40
PNC 160115C00055000 C 01/15/16 55.0 28.75 30.50
PNC 160115C00060000 C 01/15/16 60.0 24.55 27.15
PNC 160115C00065000 C 01/15/16 65.0 19.65 21.00
PNC 160115C00067500 C 01/15/16 67.5 17.50 18.85
PNC 160115C00070000 C 01/15/16 70.0 15.45 16.85
PNC 160115C00072500 C 01/15/16 72.5 13.55 14.95
PNC 160115C00075000 C 01/15/16 75.0 11.75 13.15
PNC 160115C00077500 C 01/15/16 77.5 10.05 11.65
PNC 160115C00080000 C 01/15/16 80.0 8.85 10.00
PNC 160115C00082500 C 01/15/16 82.5 7.45 8.35
PNC 160115C00085000 C 01/15/16 85.0 6.35 7.10
PNC 160115C00087500 C 01/15/16 87.5 5.15 6.05
PNC 160115C00090000 C 01/15/16 90.0 4.30 4.90
PNC 160115C00092500 C 01/15/16 92.5 3.50 4.15
PNC 160115C00095000 C 01/15/16 95.0 2.75 3.45
PNC 160115C00097500 C 01/15/16 97.5 2.16 2.89
PNC 160115C00100000 C 01/15/16 100.0 1.82 2.27
PNC 160115C00105000 C 01/15/16 105.0 1.08 1.55
PNC 160115C00110000 C 01/15/16 110.0 0.62 1.09
PNC 160115C00115000 C 01/15/16 115.0 0.30 0.80
PNC 160115C00120000 C 01/15/16 120.0 0.12 0.62
PNC 160115C00125000 C 01/15/16 125.0 0.01 0.50
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.50
PNC 160115P00040000 P 01/15/16 40.0 0.25 0.64
PNC 160115P00042500 P 01/15/16 42.5 0.20 0.70
PNC 160115P00045000 P 01/15/16 45.0 0.27 0.77
PNC 160115P00047500 P 01/15/16 47.5 0.36 0.86
PNC 160115P00050000 P 01/15/16 50.0 0.49 0.99
PNC 160115P00055000 P 01/15/16 55.0 0.82 1.32
PNC 160115P00060000 P 01/15/16 60.0 1.42 1.79
PNC 160115P00065000 P 01/15/16 65.0 2.00 2.80
PNC 160115P00067500 P 01/15/16 67.5 2.40 3.15
PNC 160115P00070000 P 01/15/16 70.0 2.95 3.70
PNC 160115P00072500 P 01/15/16 72.5 3.65 4.35
PNC 160115P00075000 P 01/15/16 75.0 4.45 5.15
PNC 160115P00077500 P 01/15/16 77.5 5.30 5.70
PNC 160115P00080000 P 01/15/16 80.0 6.55 7.15
PNC 160115P00082500 P 01/15/16 82.5 7.45 8.40
PNC 160115P00085000 P 01/15/16 85.0 8.75 9.60
PNC 160115P00087500 P 01/15/16 87.5 10.05 11.00
PNC 160115P00090000 P 01/15/16 90.0 11.45 12.85
PNC 160115P00092500 P 01/15/16 92.5 13.10 14.55
PNC 160115P00095000 P 01/15/16 95.0 14.95 16.40
PNC 160115P00097500 P 01/15/16 97.5 16.85 18.45
PNC 160115P00100000 P 01/15/16 100.0 18.85 20.40
PNC 160115P00105000 P 01/15/16 105.0 22.90 24.90
PNC 160115P00110000 P 01/15/16 110.0 26.70 29.85
PNC 160115P00115000 P 01/15/16 115.0 31.20 34.40
PNC 160115P00120000 P 01/15/16 120.0 36.35 39.70
PNC 160115P00125000 P 01/15/16 125.0 40.10 44.60
PNC 160115P00130000 P 01/15/16 130.0 45.00 49.50

OPRA data is delayed 15 minutes.