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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 140517C00040000 C 05/17/14 40.0 43.25 45.80
PNC 140517C00045000 C 05/17/14 45.0 38.35 40.80
PNC 140517C00050000 C 05/17/14 50.0 33.80 34.95
PNC 140517C00055000 C 05/17/14 55.0 29.00 29.75
PNC 140517C00060000 C 05/17/14 60.0 23.85 24.75
PNC 140517C00062500 C 05/17/14 62.5 21.50 22.15
PNC 140517C00065000 C 05/17/14 65.0 18.95 19.60
PNC 140517C00067500 C 05/17/14 67.5 16.40 17.25
PNC 140517C00070000 C 05/17/14 70.0 14.00 14.75
PNC 140517C00072500 C 05/17/14 72.5 11.55 12.10
PNC 140517C00075000 C 05/17/14 75.0 9.05 9.60
PNC 140517C00077500 C 05/17/14 77.5 6.70 7.05
PNC 140517C00080000 C 05/17/14 80.0 4.30 4.75
PNC 140517C00082500 C 05/17/14 82.5 2.33 2.44
PNC 140517C00085000 C 05/17/14 85.0 0.87 0.93
PNC 140517C00087500 C 05/17/14 87.5 0.20 0.25
PNC 140517C00090000 C 05/17/14 90.0 0.01 0.16
PNC 140517C00092500 C 05/17/14 92.5 0.00 0.15
PNC 140517C00095000 C 05/17/14 95.0 0.00 0.14
PNC 140517C00097500 C 05/17/14 97.5 0.00 0.10
PNC 140517C00100000 C 05/17/14 100.0 0.00 0.06
PNC 140517P00040000 P 05/17/14 40.0 0.00 0.03
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 0.03
PNC 140517P00060000 P 05/17/14 60.0 0.00 0.03
PNC 140517P00062500 P 05/17/14 62.5 0.00 0.05
PNC 140517P00065000 P 05/17/14 65.0 0.00 0.07
PNC 140517P00067500 P 05/17/14 67.5 0.00 0.17
PNC 140517P00070000 P 05/17/14 70.0 0.00 0.18
PNC 140517P00072500 P 05/17/14 72.5 0.01 0.13
PNC 140517P00075000 P 05/17/14 75.0 0.02 0.18
PNC 140517P00077500 P 05/17/14 77.5 0.05 0.15
PNC 140517P00080000 P 05/17/14 80.0 0.23 0.28
PNC 140517P00082500 P 05/17/14 82.5 0.62 0.66
PNC 140517P00085000 P 05/17/14 85.0 1.61 1.69
PNC 140517P00087500 P 05/17/14 87.5 3.00 3.70
PNC 140517P00090000 P 05/17/14 90.0 4.95 6.05
PNC 140517P00092500 P 05/17/14 92.5 7.35 8.50
PNC 140517P00095000 P 05/17/14 95.0 9.85 11.05
PNC 140517P00097500 P 05/17/14 97.5 11.50 14.30
PNC 140517P00100000 P 05/17/14 100.0 13.55 17.25
PNC 140621C00065000 C 06/21/14 65.0 19.00 20.40
PNC 140621C00070000 C 06/21/14 70.0 14.00 15.35
PNC 140621C00075000 C 06/21/14 75.0 9.25 10.45
PNC 140621C00077500 C 06/21/14 77.5 6.95 7.50
PNC 140621C00080000 C 06/21/14 80.0 4.80 5.15
PNC 140621C00082500 C 06/21/14 82.5 3.10 3.20
PNC 140621C00085000 C 06/21/14 85.0 1.67 1.75
PNC 140621C00087500 C 06/21/14 87.5 0.74 0.81
PNC 140621C00090000 C 06/21/14 90.0 0.28 0.34
PNC 140621C00092500 C 06/21/14 92.5 0.10 0.25
PNC 140621C00095000 C 06/21/14 95.0 0.02 0.25
PNC 140621C00100000 C 06/21/14 100.0 0.00 0.14
PNC 140621C00105000 C 06/21/14 105.0 0.00 0.10
PNC 140621C00110000 C 06/21/14 110.0 0.00 0.06
PNC 140621P00065000 P 06/21/14 65.0 0.02 0.16
PNC 140621P00070000 P 06/21/14 70.0 0.06 0.17
PNC 140621P00075000 P 06/21/14 75.0 0.17 0.30
PNC 140621P00077500 P 06/21/14 77.5 0.39 0.44
PNC 140621P00080000 P 06/21/14 80.0 0.73 0.80
PNC 140621P00082500 P 06/21/14 82.5 1.34 1.43
PNC 140621P00085000 P 06/21/14 85.0 2.39 2.50
PNC 140621P00087500 P 06/21/14 87.5 3.95 4.15
PNC 140621P00090000 P 06/21/14 90.0 5.45 6.25
PNC 140621P00092500 P 06/21/14 92.5 7.95 8.60
PNC 140621P00095000 P 06/21/14 95.0 9.80 11.10
PNC 140621P00100000 P 06/21/14 100.0 14.40 16.05
PNC 140621P00105000 P 06/21/14 105.0 19.10 22.60
PNC 140621P00110000 P 06/21/14 110.0 23.60 27.40
PNC 140816C00045000 C 08/16/14 45.0 38.60 40.35
PNC 140816C00050000 C 08/16/14 50.0 33.95 35.55
PNC 140816C00055000 C 08/16/14 55.0 28.95 30.60
PNC 140816C00060000 C 08/16/14 60.0 23.70 25.65
PNC 140816C00065000 C 08/16/14 65.0 18.90 20.30
PNC 140816C00067500 C 08/16/14 67.5 16.50 17.85
PNC 140816C00070000 C 08/16/14 70.0 14.25 15.40
PNC 140816C00072500 C 08/16/14 72.5 11.85 13.00
PNC 140816C00075000 C 08/16/14 75.0 9.65 10.75
PNC 140816C00077500 C 08/16/14 77.5 7.50 8.40
PNC 140816C00080000 C 08/16/14 80.0 5.60 5.85
PNC 140816C00082500 C 08/16/14 82.5 4.00 4.15
PNC 140816C00085000 C 08/16/14 85.0 2.61 2.75
PNC 140816C00087500 C 08/16/14 87.5 1.63 1.72
PNC 140816C00090000 C 08/16/14 90.0 0.94 1.02
PNC 140816C00092500 C 08/16/14 92.5 0.51 0.58
PNC 140816C00095000 C 08/16/14 95.0 0.24 0.44
PNC 140816C00097500 C 08/16/14 97.5 0.13 0.29
PNC 140816C00100000 C 08/16/14 100.0 0.06 0.25
PNC 140816P00045000 P 08/16/14 45.0 0.00 0.08
PNC 140816P00050000 P 08/16/14 50.0 0.01 0.14
PNC 140816P00055000 P 08/16/14 55.0 0.02 0.20
PNC 140816P00060000 P 08/16/14 60.0 0.07 0.25
PNC 140816P00065000 P 08/16/14 65.0 0.14 0.28
PNC 140816P00067500 P 08/16/14 67.5 0.20 0.34
PNC 140816P00070000 P 08/16/14 70.0 0.27 0.46
PNC 140816P00072500 P 08/16/14 72.5 0.48 0.58
PNC 140816P00075000 P 08/16/14 75.0 0.75 0.83
PNC 140816P00077500 P 08/16/14 77.5 1.17 1.23
PNC 140816P00080000 P 08/16/14 80.0 1.74 1.83
PNC 140816P00082500 P 08/16/14 82.5 2.61 2.71
PNC 140816P00085000 P 08/16/14 85.0 3.75 3.90
PNC 140816P00087500 P 08/16/14 87.5 5.25 5.45
PNC 140816P00090000 P 08/16/14 90.0 6.65 7.35
PNC 140816P00092500 P 08/16/14 92.5 8.35 9.45
PNC 140816P00095000 P 08/16/14 95.0 10.55 11.80
PNC 140816P00097500 P 08/16/14 97.5 12.90 14.15
PNC 140816P00100000 P 08/16/14 100.0 15.35 16.80
PNC 141122C00050000 C 11/22/14 50.0 34.00 35.35
PNC 141122C00055000 C 11/22/14 55.0 29.00 30.40
PNC 141122C00060000 C 11/22/14 60.0 24.10 25.45
PNC 141122C00065000 C 11/22/14 65.0 19.10 20.50
PNC 141122C00070000 C 11/22/14 70.0 14.65 15.80
PNC 141122C00075000 C 11/22/14 75.0 10.35 11.15
PNC 141122C00077500 C 11/22/14 77.5 8.40 9.25
PNC 141122C00080000 C 11/22/14 80.0 6.75 6.95
PNC 141122C00082500 C 11/22/14 82.5 5.15 5.35
PNC 141122C00085000 C 11/22/14 85.0 3.85 4.05
PNC 141122C00087500 C 11/22/14 87.5 2.83 2.93
PNC 141122C00090000 C 11/22/14 90.0 1.98 2.07
PNC 141122C00092500 C 11/22/14 92.5 1.37 1.45
PNC 141122C00095000 C 11/22/14 95.0 0.92 0.99
PNC 141122C00097500 C 11/22/14 97.5 0.60 0.70
PNC 141122C00100000 C 11/22/14 100.0 0.38 0.58
PNC 141122C00105000 C 11/22/14 105.0 0.13 0.30
PNC 141122C00110000 C 11/22/14 110.0 0.03 0.22
PNC 141122P00050000 P 11/22/14 50.0 0.09 0.25
PNC 141122P00055000 P 11/22/14 55.0 0.17 0.33
PNC 141122P00060000 P 11/22/14 60.0 0.26 0.47
PNC 141122P00065000 P 11/22/14 65.0 0.54 0.71
PNC 141122P00070000 P 11/22/14 70.0 1.00 1.10
PNC 141122P00075000 P 11/22/14 75.0 1.80 1.88
PNC 141122P00077500 P 11/22/14 77.5 2.41 2.48
PNC 141122P00080000 P 11/22/14 80.0 3.15 3.30
PNC 141122P00082500 P 11/22/14 82.5 4.15 4.25
PNC 141122P00085000 P 11/22/14 85.0 5.35 5.45
PNC 141122P00087500 P 11/22/14 87.5 6.75 6.95
PNC 141122P00090000 P 11/22/14 90.0 8.40 8.70
PNC 141122P00092500 P 11/22/14 92.5 9.85 10.55
PNC 141122P00095000 P 11/22/14 95.0 11.65 12.75
PNC 141122P00097500 P 11/22/14 97.5 13.75 14.95
PNC 141122P00100000 P 11/22/14 100.0 16.05 17.25
PNC 141122P00105000 P 11/22/14 105.0 20.70 22.25
PNC 141122P00110000 P 11/22/14 110.0 25.55 27.00
PNC 150117C00030000 C 01/17/15 30.0 53.95 56.45
PNC 150117C00035000 C 01/17/15 35.0 48.95 50.30
PNC 150117C00040000 C 01/17/15 40.0 44.00 45.95
PNC 150117C00045000 C 01/17/15 45.0 38.90 40.40
PNC 150117C00050000 C 01/17/15 50.0 33.90 35.20
PNC 150117C00055000 C 01/17/15 55.0 29.05 30.40
PNC 150117C00057500 C 01/17/15 57.5 26.60 27.95
PNC 150117C00060000 C 01/17/15 60.0 24.15 25.50
PNC 150117C00062500 C 01/17/15 62.5 21.70 23.10
PNC 150117C00065000 C 01/17/15 65.0 19.55 20.60
PNC 150117C00067500 C 01/17/15 67.5 17.25 18.30
PNC 150117C00070000 C 01/17/15 70.0 14.90 16.05
PNC 150117C00072500 C 01/17/15 72.5 12.75 13.90
PNC 150117C00075000 C 01/17/15 75.0 10.75 11.90
PNC 150117C00077500 C 01/17/15 77.5 9.10 9.85
PNC 150117C00080000 C 01/17/15 80.0 7.40 7.55
PNC 150117C00082500 C 01/17/15 82.5 5.90 6.05
PNC 150117C00085000 C 01/17/15 85.0 4.50 4.75
PNC 150117C00087500 C 01/17/15 87.5 3.50 3.65
PNC 150117C00090000 C 01/17/15 90.0 2.61 2.72
PNC 150117C00092500 C 01/17/15 92.5 1.91 2.01
PNC 150117C00095000 C 01/17/15 95.0 1.35 1.48
PNC 150117C00097500 C 01/17/15 97.5 0.93 1.08
PNC 150117C00100000 C 01/17/15 100.0 0.64 0.80
PNC 150117C00105000 C 01/17/15 105.0 0.28 0.51
PNC 150117C00110000 C 01/17/15 110.0 0.11 0.31
PNC 150117P00030000 P 01/17/15 30.0 0.00 0.10
PNC 150117P00035000 P 01/17/15 35.0 0.05 0.16
PNC 150117P00040000 P 01/17/15 40.0 0.06 0.22
PNC 150117P00045000 P 01/17/15 45.0 0.10 0.25
PNC 150117P00050000 P 01/17/15 50.0 0.17 0.31
PNC 150117P00055000 P 01/17/15 55.0 0.27 0.45
PNC 150117P00057500 P 01/17/15 57.5 0.45 0.54
PNC 150117P00060000 P 01/17/15 60.0 0.48 0.66
PNC 150117P00062500 P 01/17/15 62.5 0.63 0.80
PNC 150117P00065000 P 01/17/15 65.0 0.85 1.00
PNC 150117P00067500 P 01/17/15 67.5 1.11 1.24
PNC 150117P00070000 P 01/17/15 70.0 1.46 1.59
PNC 150117P00072500 P 01/17/15 72.5 1.91 2.03
PNC 150117P00075000 P 01/17/15 75.0 2.50 2.60
PNC 150117P00077500 P 01/17/15 77.5 3.15 3.30
PNC 150117P00080000 P 01/17/15 80.0 4.05 4.15
PNC 150117P00082500 P 01/17/15 82.5 5.05 5.20
PNC 150117P00085000 P 01/17/15 85.0 6.30 6.55
PNC 150117P00087500 P 01/17/15 87.5 7.75 8.00
PNC 150117P00090000 P 01/17/15 90.0 9.35 9.70
PNC 150117P00092500 P 01/17/15 92.5 11.00 11.45
PNC 150117P00095000 P 01/17/15 95.0 12.45 13.50
PNC 150117P00097500 P 01/17/15 97.5 14.50 15.65
PNC 150117P00100000 P 01/17/15 100.0 16.70 17.85
PNC 150117P00105000 P 01/17/15 105.0 21.20 22.55
PNC 150117P00110000 P 01/17/15 110.0 26.00 27.80
PNC 160115C00040000 C 01/15/16 40.0 43.45 45.80
PNC 160115C00045000 C 01/15/16 45.0 38.90 40.85
PNC 160115C00050000 C 01/15/16 50.0 33.55 35.90
PNC 160115C00055000 C 01/15/16 55.0 28.65 31.00
PNC 160115C00060000 C 01/15/16 60.0 24.35 25.90
PNC 160115C00065000 C 01/15/16 65.0 20.05 22.05
PNC 160115C00067500 C 01/15/16 67.5 18.15 19.75
PNC 160115C00070000 C 01/15/16 70.0 16.20 17.80
PNC 160115C00072500 C 01/15/16 72.5 14.40 15.95
PNC 160115C00075000 C 01/15/16 75.0 12.65 13.85
PNC 160115C00077500 C 01/15/16 77.5 11.10 12.15
PNC 160115C00080000 C 01/15/16 80.0 9.65 10.65
PNC 160115C00082500 C 01/15/16 82.5 8.35 9.25
PNC 160115C00085000 C 01/15/16 85.0 7.10 7.65
PNC 160115C00087500 C 01/15/16 87.5 6.05 6.85
PNC 160115C00090000 C 01/15/16 90.0 5.10 5.90
PNC 160115C00092500 C 01/15/16 92.5 4.25 5.00
PNC 160115C00095000 C 01/15/16 95.0 3.50 4.20
PNC 160115C00097500 C 01/15/16 97.5 2.90 3.55
PNC 160115C00100000 C 01/15/16 100.0 2.32 2.96
PNC 160115C00105000 C 01/15/16 105.0 1.54 2.04
PNC 160115C00110000 C 01/15/16 110.0 0.93 1.39
PNC 160115C00115000 C 01/15/16 115.0 0.51 0.94
PNC 160115C00120000 C 01/15/16 120.0 0.24 0.65
PNC 160115C00125000 C 01/15/16 125.0 0.06 0.50
PNC 160115C00130000 C 01/15/16 130.0 0.04 0.50
PNC 160115P00040000 P 01/15/16 40.0 0.25 0.68
PNC 160115P00045000 P 01/15/16 45.0 0.46 0.90
PNC 160115P00050000 P 01/15/16 50.0 0.95 1.22
PNC 160115P00055000 P 01/15/16 55.0 1.27 1.69
PNC 160115P00060000 P 01/15/16 60.0 1.94 2.35
PNC 160115P00065000 P 01/15/16 65.0 2.70 3.35
PNC 160115P00067500 P 01/15/16 67.5 3.25 3.90
PNC 160115P00070000 P 01/15/16 70.0 3.95 4.50
PNC 160115P00072500 P 01/15/16 72.5 4.75 5.35
PNC 160115P00075000 P 01/15/16 75.0 5.60 6.20
PNC 160115P00077500 P 01/15/16 77.5 6.55 7.20
PNC 160115P00080000 P 01/15/16 80.0 7.60 8.25
PNC 160115P00082500 P 01/15/16 82.5 8.80 9.45
PNC 160115P00085000 P 01/15/16 85.0 10.20 10.90
PNC 160115P00087500 P 01/15/16 87.5 11.55 12.35
PNC 160115P00090000 P 01/15/16 90.0 13.05 14.55
PNC 160115P00092500 P 01/15/16 92.5 14.55 15.50
PNC 160115P00095000 P 01/15/16 95.0 16.25 17.20
PNC 160115P00097500 P 01/15/16 97.5 17.40 19.85
PNC 160115P00100000 P 01/15/16 100.0 19.35 21.80
PNC 160115P00105000 P 01/15/16 105.0 23.20 26.10
PNC 160115P00110000 P 01/15/16 110.0 27.55 30.50
PNC 160115P00115000 P 01/15/16 115.0 32.10 35.10
PNC 160115P00120000 P 01/15/16 120.0 36.80 39.80
PNC 160115P00125000 P 01/15/16 125.0 41.55 44.70
PNC 160115P00130000 P 01/15/16 130.0 46.40 50.00

OPRA data is delayed 15 minutes.