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 (2017-08-11)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 170915C00080000 C 09/15/17 80.0 46.75 48.05
PNC 170915C00085000 C 09/15/17 85.0 40.80 42.80
PNC 170915C00090000 C 09/15/17 90.0 36.80 37.75
PNC 170915C00095000 C 09/15/17 95.0 31.90 32.95
PNC 170915C00100000 C 09/15/17 100.0 26.95 27.80
PNC 170915C00105000 C 09/15/17 105.0 21.75 22.55
PNC 170915C00110000 C 09/15/17 110.0 17.10 17.65
PNC 170915C00115000 C 09/15/17 115.0 12.20 12.75
PNC 170915C00120000 C 09/15/17 120.0 7.75 8.05
PNC 170915C00125000 C 09/15/17 125.0 3.85 4.15
PNC 170915C00130000 C 09/15/17 130.0 1.45 1.55
PNC 170915C00135000 C 09/15/17 135.0 0.33 0.45
PNC 170915C00140000 C 09/15/17 140.0 0.07 0.13
PNC 170915C00145000 C 09/15/17 145.0 0.00 0.15
PNC 170915C00150000 C 09/15/17 150.0 0.00 0.24
PNC 170915C00155000 C 09/15/17 155.0 0.00 0.22
PNC 170915C00160000 C 09/15/17 160.0 0.00 0.20
PNC 170915C00165000 C 09/15/17 165.0 0.00 0.19
PNC 170915C00170000 C 09/15/17 170.0 0.00 0.17
PNC 170915P00080000 P 09/15/17 80.0 0.00 0.20
PNC 170915P00085000 P 09/15/17 85.0 0.00 0.05
PNC 170915P00090000 P 09/15/17 90.0 0.00 0.23
PNC 170915P00095000 P 09/15/17 95.0 0.00 0.24
PNC 170915P00100000 P 09/15/17 100.0 0.01 0.11
PNC 170915P00105000 P 09/15/17 105.0 0.06 0.27
PNC 170915P00110000 P 09/15/17 110.0 0.08 0.27
PNC 170915P00115000 P 09/15/17 115.0 0.22 0.32
PNC 170915P00120000 P 09/15/17 120.0 0.62 0.83
PNC 170915P00125000 P 09/15/17 125.0 1.67 1.90
PNC 170915P00130000 P 09/15/17 130.0 4.00 4.35
PNC 170915P00135000 P 09/15/17 135.0 7.90 8.35
PNC 170915P00140000 P 09/15/17 140.0 12.55 13.45
PNC 170915P00145000 P 09/15/17 145.0 17.35 18.40
PNC 170915P00150000 P 09/15/17 150.0 21.20 24.15
PNC 170915P00155000 P 09/15/17 155.0 26.35 29.20
PNC 170915P00160000 P 09/15/17 160.0 31.30 34.20
PNC 170915P00165000 P 09/15/17 165.0 36.15 39.20
PNC 170915P00170000 P 09/15/17 170.0 42.45 43.25
PNC 171117C00080000 C 11/17/17 80.0 46.95 47.90
PNC 171117C00085000 C 11/17/17 85.0 41.95 42.90
PNC 171117C00090000 C 11/17/17 90.0 37.00 37.90
PNC 171117C00095000 C 11/17/17 95.0 32.00 33.00
PNC 171117C00100000 C 11/17/17 100.0 27.15 28.00
PNC 171117C00105000 C 11/17/17 105.0 22.45 23.05
PNC 171117C00110000 C 11/17/17 110.0 17.80 18.35
PNC 171117C00115000 C 11/17/17 115.0 13.35 13.85
PNC 171117C00120000 C 11/17/17 120.0 9.30 9.70
PNC 171117C00125000 C 11/17/17 125.0 5.85 6.25
PNC 171117C00130000 C 11/17/17 130.0 3.40 3.70
PNC 171117C00135000 C 11/17/17 135.0 1.66 1.96
PNC 171117C00140000 C 11/17/17 140.0 0.76 1.03
PNC 171117C00145000 C 11/17/17 145.0 0.31 0.46
PNC 171117C00150000 C 11/17/17 150.0 0.11 0.27
PNC 171117C00155000 C 11/17/17 155.0 0.00 0.33
PNC 171117C00160000 C 11/17/17 160.0 0.00 0.08
PNC 171117C00165000 C 11/17/17 165.0 0.00 0.32
PNC 171117C00170000 C 11/17/17 170.0 0.00 0.31
PNC 171117P00080000 P 11/17/17 80.0 0.04 0.28
PNC 171117P00085000 P 11/17/17 85.0 0.07 0.51
PNC 171117P00090000 P 11/17/17 90.0 0.12 0.50
PNC 171117P00095000 P 11/17/17 95.0 0.22 0.57
PNC 171117P00100000 P 11/17/17 100.0 0.37 0.57
PNC 171117P00105000 P 11/17/17 105.0 0.58 0.78
PNC 171117P00110000 P 11/17/17 110.0 0.89 1.12
PNC 171117P00115000 P 11/17/17 115.0 1.49 1.70
PNC 171117P00120000 P 11/17/17 120.0 2.47 2.74
PNC 171117P00125000 P 11/17/17 125.0 4.15 4.40
PNC 171117P00130000 P 11/17/17 130.0 6.55 6.95
PNC 171117P00135000 P 11/17/17 135.0 9.80 10.25
PNC 171117P00140000 P 11/17/17 140.0 13.75 14.30
PNC 171117P00145000 P 11/17/17 145.0 18.35 18.90
PNC 171117P00150000 P 11/17/17 150.0 22.85 23.95
PNC 171117P00155000 P 11/17/17 155.0 27.85 28.85
PNC 171117P00160000 P 11/17/17 160.0 32.50 33.90
PNC 171117P00165000 P 11/17/17 165.0 37.05 39.65
PNC 171117P00170000 P 11/17/17 170.0 42.70 43.80
PNC 180119C00040000 C 01/19/18 40.0 86.70 88.50
PNC 180119C00042500 C 01/19/18 42.5 82.95 86.45
PNC 180119C00045000 C 01/19/18 45.0 80.15 84.50
PNC 180119C00047500 C 01/19/18 47.5 78.25 82.10
PNC 180119C00050000 C 01/19/18 50.0 75.15 79.50
PNC 180119C00055000 C 01/19/18 55.0 70.30 74.55
PNC 180119C00060000 C 01/19/18 60.0 65.25 69.65
PNC 180119C00065000 C 01/19/18 65.0 60.25 64.45
PNC 180119C00070000 C 01/19/18 70.0 55.90 58.85
PNC 180119C00072500 C 01/19/18 72.5 53.30 56.20
PNC 180119C00075000 C 01/19/18 75.0 50.85 54.10
PNC 180119C00077500 C 01/19/18 77.5 48.50 51.35
PNC 180119C00080000 C 01/19/18 80.0 46.85 48.20
PNC 180119C00082500 C 01/19/18 82.5 43.50 46.70
PNC 180119C00085000 C 01/19/18 85.0 41.85 43.05
PNC 180119C00087500 C 01/19/18 87.5 38.50 41.85
PNC 180119C00090000 C 01/19/18 90.0 36.35 39.20
PNC 180119C00092500 C 01/19/18 92.5 34.55 35.95
PNC 180119C00095000 C 01/19/18 95.0 32.10 33.15
PNC 180119C00097500 C 01/19/18 97.5 29.65 30.75
PNC 180119C00100000 C 01/19/18 100.0 27.60 28.30
PNC 180119C00105000 C 01/19/18 105.0 22.75 23.60
PNC 180119C00110000 C 01/19/18 110.0 18.45 19.20
PNC 180119C00115000 C 01/19/18 115.0 14.25 15.00
PNC 180119C00120000 C 01/19/18 120.0 10.55 11.10
PNC 180119C00125000 C 01/19/18 125.0 7.35 7.90
PNC 180119C00130000 C 01/19/18 130.0 4.80 5.25
PNC 180119C00135000 C 01/19/18 135.0 2.93 3.30
PNC 180119C00140000 C 01/19/18 140.0 1.65 1.89
PNC 180119C00145000 C 01/19/18 145.0 0.88 1.16
PNC 180119C00150000 C 01/19/18 150.0 0.45 0.70
PNC 180119C00155000 C 01/19/18 155.0 0.17 0.48
PNC 180119C00160000 C 01/19/18 160.0 0.04 0.27
PNC 180119C00165000 C 01/19/18 165.0 0.00 0.38
PNC 180119C00170000 C 01/19/18 170.0 0.00 0.28
PNC 180119P00040000 P 01/19/18 40.0 0.00 0.07
PNC 180119P00042500 P 01/19/18 42.5 0.00 0.10
PNC 180119P00045000 P 01/19/18 45.0 0.00 0.11
PNC 180119P00047500 P 01/19/18 47.5 0.00 0.12
PNC 180119P00050000 P 01/19/18 50.0 0.00 0.13
PNC 180119P00055000 P 01/19/18 55.0 0.00 0.54
PNC 180119P00060000 P 01/19/18 60.0 0.00 0.33
PNC 180119P00065000 P 01/19/18 65.0 0.11 0.52
PNC 180119P00070000 P 01/19/18 70.0 0.18 0.52
PNC 180119P00072500 P 01/19/18 72.5 0.18 0.59
PNC 180119P00075000 P 01/19/18 75.0 0.23 0.39
PNC 180119P00077500 P 01/19/18 77.5 0.26 0.53
PNC 180119P00080000 P 01/19/18 80.0 0.29 0.58
PNC 180119P00082500 P 01/19/18 82.5 0.34 0.78
PNC 180119P00085000 P 01/19/18 85.0 0.39 0.75
PNC 180119P00087500 P 01/19/18 87.5 0.45 0.73
PNC 180119P00090000 P 01/19/18 90.0 0.42 0.73
PNC 180119P00092500 P 01/19/18 92.5 0.54 0.79
PNC 180119P00095000 P 01/19/18 95.0 0.78 0.92
PNC 180119P00097500 P 01/19/18 97.5 0.88 1.02
PNC 180119P00100000 P 01/19/18 100.0 1.01 1.14
PNC 180119P00105000 P 01/19/18 105.0 1.21 1.55
PNC 180119P00110000 P 01/19/18 110.0 1.95 2.07
PNC 180119P00115000 P 01/19/18 115.0 2.84 3.05
PNC 180119P00120000 P 01/19/18 120.0 4.15 4.40
PNC 180119P00125000 P 01/19/18 125.0 5.80 6.25
PNC 180119P00130000 P 01/19/18 130.0 8.25 8.65
PNC 180119P00135000 P 01/19/18 135.0 11.30 11.85
PNC 180119P00140000 P 01/19/18 140.0 14.95 15.70
PNC 180119P00145000 P 01/19/18 145.0 19.10 19.75
PNC 180119P00150000 P 01/19/18 150.0 23.50 25.10
PNC 180119P00155000 P 01/19/18 155.0 26.55 30.20
PNC 180119P00160000 P 01/19/18 160.0 32.00 35.00
PNC 180119P00165000 P 01/19/18 165.0 37.75 38.95
PNC 180119P00170000 P 01/19/18 170.0 42.35 44.45
PNC 180216C00065000 C 02/16/18 65.0 61.65 63.20
PNC 180216C00070000 C 02/16/18 70.0 55.30 59.40
PNC 180216C00075000 C 02/16/18 75.0 50.50 54.30
PNC 180216C00080000 C 02/16/18 80.0 45.85 49.10
PNC 180216C00085000 C 02/16/18 85.0 40.95 44.00
PNC 180216C00090000 C 02/16/18 90.0 35.60 39.55
PNC 180216C00095000 C 02/16/18 95.0 31.10 34.25
PNC 180216C00100000 C 02/16/18 100.0 27.35 28.40
PNC 180216C00105000 C 02/16/18 105.0 22.35 23.75
PNC 180216C00110000 C 02/16/18 110.0 18.60 19.30
PNC 180216C00115000 C 02/16/18 115.0 14.60 15.20
PNC 180216C00120000 C 02/16/18 120.0 11.00 11.60
PNC 180216C00125000 C 02/16/18 125.0 7.85 8.40
PNC 180216C00130000 C 02/16/18 130.0 5.30 5.70
PNC 180216C00135000 C 02/16/18 135.0 3.40 3.75
PNC 180216C00140000 C 02/16/18 140.0 2.05 2.29
PNC 180216C00145000 C 02/16/18 145.0 1.17 1.34
PNC 180216C00150000 C 02/16/18 150.0 0.65 0.91
PNC 180216C00155000 C 02/16/18 155.0 0.36 0.79
PNC 180216C00160000 C 02/16/18 160.0 0.12 0.60
PNC 180216C00165000 C 02/16/18 165.0 0.00 0.49
PNC 180216C00170000 C 02/16/18 170.0 0.00 0.51
PNC 180216C00175000 C 02/16/18 175.0 0.00 0.54
PNC 180216C00180000 C 02/16/18 180.0 0.00 0.49
PNC 180216C00185000 C 02/16/18 185.0 0.00 0.47
PNC 180216P00065000 P 02/16/18 65.0 0.14 0.57
PNC 180216P00070000 P 02/16/18 70.0 0.20 0.55
PNC 180216P00075000 P 02/16/18 75.0 0.28 0.68
PNC 180216P00080000 P 02/16/18 80.0 0.36 0.80
PNC 180216P00085000 P 02/16/18 85.0 0.44 0.73
PNC 180216P00090000 P 02/16/18 90.0 0.55 0.80
PNC 180216P00095000 P 02/16/18 95.0 0.78 1.07
PNC 180216P00100000 P 02/16/18 100.0 1.04 1.32
PNC 180216P00105000 P 02/16/18 105.0 1.47 1.70
PNC 180216P00110000 P 02/16/18 110.0 2.14 2.45
PNC 180216P00115000 P 02/16/18 115.0 3.15 3.45
PNC 180216P00120000 P 02/16/18 120.0 4.45 4.90
PNC 180216P00125000 P 02/16/18 125.0 6.30 6.75
PNC 180216P00130000 P 02/16/18 130.0 8.75 9.25
PNC 180216P00135000 P 02/16/18 135.0 11.75 12.35
PNC 180216P00140000 P 02/16/18 140.0 14.90 16.00
PNC 180216P00145000 P 02/16/18 145.0 19.35 20.00
PNC 180216P00150000 P 02/16/18 150.0 23.75 24.50
PNC 180216P00155000 P 02/16/18 155.0 28.15 29.70
PNC 180216P00160000 P 02/16/18 160.0 31.90 34.70
PNC 180216P00165000 P 02/16/18 165.0 36.95 40.20
PNC 180216P00170000 P 02/16/18 170.0 42.60 44.60
PNC 180216P00175000 P 02/16/18 175.0 46.80 50.10
PNC 180216P00180000 P 02/16/18 180.0 51.15 55.45
PNC 180216P00185000 P 02/16/18 185.0 56.00 60.30
PNC 190118C00050000 C 01/18/19 50.0 75.85 78.60
PNC 190118C00055000 C 01/18/19 55.0 70.05 75.00
PNC 190118C00060000 C 01/18/19 60.0 65.05 70.00
PNC 190118C00065000 C 01/18/19 65.0 60.05 65.00
PNC 190118C00070000 C 01/18/19 70.0 55.90 59.85
PNC 190118C00075000 C 01/18/19 75.0 50.05 55.00
PNC 190118C00080000 C 01/18/19 80.0 45.50 50.45
PNC 190118C00082500 C 01/18/19 82.5 44.00 47.15
PNC 190118C00085000 C 01/18/19 85.0 41.60 44.85
PNC 190118C00087500 C 01/18/19 87.5 39.50 42.25
PNC 190118C00090000 C 01/18/19 90.0 37.00 40.10
PNC 190118C00092500 C 01/18/19 92.5 35.50 37.55
PNC 190118C00095000 C 01/18/19 95.0 33.10 35.55
PNC 190118C00097500 C 01/18/19 97.5 31.10 33.40
PNC 190118C00100000 C 01/18/19 100.0 28.95 31.25
PNC 190118C00105000 C 01/18/19 105.0 24.95 27.35
PNC 190118C00110000 C 01/18/19 110.0 21.40 23.60
PNC 190118C00115000 C 01/18/19 115.0 18.45 20.30
PNC 190118C00120000 C 01/18/19 120.0 15.50 16.75
PNC 190118C00125000 C 01/18/19 125.0 12.85 14.00
PNC 190118C00130000 C 01/18/19 130.0 10.40 11.45
PNC 190118C00135000 C 01/18/19 135.0 8.40 9.40
PNC 190118C00140000 C 01/18/19 140.0 6.65 7.60
PNC 190118C00145000 C 01/18/19 145.0 5.20 6.05
PNC 190118C00150000 C 01/18/19 150.0 4.00 4.65
PNC 190118C00155000 C 01/18/19 155.0 2.96 3.60
PNC 190118C00160000 C 01/18/19 160.0 2.26 2.83
PNC 190118C00165000 C 01/18/19 165.0 1.71 2.24
PNC 190118C00170000 C 01/18/19 170.0 1.17 1.95
PNC 190118C00175000 C 01/18/19 175.0 0.93 1.53
PNC 190118C00180000 C 01/18/19 180.0 0.60 1.23
PNC 190118C00185000 C 01/18/19 185.0 0.40 1.02
PNC 190118C00190000 C 01/18/19 190.0 0.26 0.71
PNC 190118P00050000 P 01/18/19 50.0 0.41 0.92
PNC 190118P00055000 P 01/18/19 55.0 0.43 1.00
PNC 190118P00060000 P 01/18/19 60.0 0.60 1.12
PNC 190118P00065000 P 01/18/19 65.0 0.82 1.32
PNC 190118P00070000 P 01/18/19 70.0 1.01 1.58
PNC 190118P00075000 P 01/18/19 75.0 1.27 1.88
PNC 190118P00080000 P 01/18/19 80.0 1.69 2.29
PNC 190118P00082500 P 01/18/19 82.5 1.86 2.57
PNC 190118P00085000 P 01/18/19 85.0 2.12 2.83
PNC 190118P00087500 P 01/18/19 87.5 2.37 3.05
PNC 190118P00090000 P 01/18/19 90.0 2.70 3.25
PNC 190118P00092500 P 01/18/19 92.5 2.99 3.70
PNC 190118P00095000 P 01/18/19 95.0 3.50 4.10
PNC 190118P00097500 P 01/18/19 97.5 3.85 4.60
PNC 190118P00100000 P 01/18/19 100.0 4.35 5.15
PNC 190118P00105000 P 01/18/19 105.0 5.45 6.25
PNC 190118P00110000 P 01/18/19 110.0 6.90 7.75
PNC 190118P00115000 P 01/18/19 115.0 8.50 9.45
PNC 190118P00120000 P 01/18/19 120.0 10.35 11.35
PNC 190118P00125000 P 01/18/19 125.0 12.60 13.55
PNC 190118P00130000 P 01/18/19 130.0 15.05 16.20
PNC 190118P00135000 P 01/18/19 135.0 17.60 19.15
PNC 190118P00140000 P 01/18/19 140.0 20.60 22.60
PNC 190118P00145000 P 01/18/19 145.0 23.95 26.30
PNC 190118P00150000 P 01/18/19 150.0 27.15 30.70
PNC 190118P00155000 P 01/18/19 155.0 30.90 34.30
PNC 190118P00160000 P 01/18/19 160.0 35.15 38.30
PNC 190118P00165000 P 01/18/19 165.0 39.15 42.90
PNC 190118P00170000 P 01/18/19 170.0 43.75 47.10
PNC 190118P00175000 P 01/18/19 175.0 47.80 52.00
PNC 190118P00180000 P 01/18/19 180.0 52.50 56.50
PNC 190118P00185000 P 01/18/19 185.0 56.10 61.00
PNC 190118P00190000 P 01/18/19 190.0 61.35 66.00

OPRA data is delayed 15 minutes.