Pnc Financial Services Group Inc (PNC)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| PNC 130518C00030000 |
C |
05/18/13 |
30.0 |
40.10 |
43.10 |
| PNC 130518C00035000 |
C |
05/18/13 |
35.0 |
35.00 |
38.05 |
| PNC 130518C00040000 |
C |
05/18/13 |
40.0 |
29.45 |
33.10 |
| PNC 130518C00045000 |
C |
05/18/13 |
45.0 |
24.30 |
28.10 |
| PNC 130518C00050000 |
C |
05/18/13 |
50.0 |
19.30 |
23.10 |
| PNC 130518C00052500 |
C |
05/18/13 |
52.5 |
16.80 |
20.60 |
| PNC 130518C00055000 |
C |
05/18/13 |
55.0 |
14.30 |
18.10 |
| PNC 130518C00057500 |
C |
05/18/13 |
57.5 |
11.80 |
15.60 |
| PNC 130518C00060000 |
C |
05/18/13 |
60.0 |
11.40 |
11.55 |
| PNC 130518C00062500 |
C |
05/18/13 |
62.5 |
9.00 |
9.05 |
| PNC 130518C00065000 |
C |
05/18/13 |
65.0 |
6.50 |
6.60 |
| PNC 130518C00067500 |
C |
05/18/13 |
67.5 |
4.00 |
4.05 |
| PNC 130518C00070000 |
C |
05/18/13 |
70.0 |
1.48 |
1.54 |
| PNC 130518C00072500 |
C |
05/18/13 |
72.5 |
0.00 |
0.02 |
| PNC 130518C00075000 |
C |
05/18/13 |
75.0 |
0.00 |
0.03 |
| PNC 130518C00080000 |
C |
05/18/13 |
80.0 |
0.00 |
0.03 |
| PNC 130518C00085000 |
C |
05/18/13 |
85.0 |
0.00 |
0.02 |
| PNC 130518P00030000 |
P |
05/18/13 |
30.0 |
0.00 |
0.03 |
| PNC 130518P00035000 |
P |
05/18/13 |
35.0 |
0.00 |
0.03 |
| PNC 130518P00040000 |
P |
05/18/13 |
40.0 |
0.00 |
0.02 |
| PNC 130518P00045000 |
P |
05/18/13 |
45.0 |
0.00 |
0.02 |
| PNC 130518P00050000 |
P |
05/18/13 |
50.0 |
0.00 |
0.02 |
| PNC 130518P00052500 |
P |
05/18/13 |
52.5 |
0.00 |
0.03 |
| PNC 130518P00055000 |
P |
05/18/13 |
55.0 |
0.00 |
0.02 |
| PNC 130518P00057500 |
P |
05/18/13 |
57.5 |
0.00 |
0.02 |
| PNC 130518P00060000 |
P |
05/18/13 |
60.0 |
0.00 |
0.02 |
| PNC 130518P00062500 |
P |
05/18/13 |
62.5 |
0.00 |
0.01 |
| PNC 130518P00065000 |
P |
05/18/13 |
65.0 |
0.00 |
0.01 |
| PNC 130518P00067500 |
P |
05/18/13 |
67.5 |
0.00 |
0.03 |
| PNC 130518P00070000 |
P |
05/18/13 |
70.0 |
0.00 |
0.02 |
| PNC 130518P00072500 |
P |
05/18/13 |
72.5 |
0.94 |
1.02 |
| PNC 130518P00075000 |
P |
05/18/13 |
75.0 |
3.45 |
3.55 |
| PNC 130518P00080000 |
P |
05/18/13 |
80.0 |
7.25 |
8.70 |
| PNC 130518P00085000 |
P |
05/18/13 |
85.0 |
12.00 |
13.70 |
| PNC 130622C00050000 |
C |
06/22/13 |
50.0 |
20.60 |
21.80 |
| PNC 130622C00055000 |
C |
06/22/13 |
55.0 |
14.50 |
16.80 |
| PNC 130622C00057500 |
C |
06/22/13 |
57.5 |
11.95 |
14.35 |
| PNC 130622C00060000 |
C |
06/22/13 |
60.0 |
10.60 |
11.90 |
| PNC 130622C00062500 |
C |
06/22/13 |
62.5 |
8.25 |
9.30 |
| PNC 130622C00065000 |
C |
06/22/13 |
65.0 |
6.70 |
6.80 |
| PNC 130622C00067500 |
C |
06/22/13 |
67.5 |
4.35 |
4.45 |
| PNC 130622C00070000 |
C |
06/22/13 |
70.0 |
2.35 |
2.40 |
| PNC 130622C00072500 |
C |
06/22/13 |
72.5 |
0.90 |
0.93 |
| PNC 130622C00075000 |
C |
06/22/13 |
75.0 |
0.23 |
0.26 |
| PNC 130622C00077500 |
C |
06/22/13 |
77.5 |
0.05 |
0.12 |
| PNC 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.06 |
| PNC 130622P00050000 |
P |
06/22/13 |
50.0 |
0.02 |
0.04 |
| PNC 130622P00055000 |
P |
06/22/13 |
55.0 |
0.01 |
0.09 |
| PNC 130622P00057500 |
P |
06/22/13 |
57.5 |
0.06 |
0.10 |
| PNC 130622P00060000 |
P |
06/22/13 |
60.0 |
0.08 |
0.12 |
| PNC 130622P00062500 |
P |
06/22/13 |
62.5 |
0.12 |
0.15 |
| PNC 130622P00065000 |
P |
06/22/13 |
65.0 |
0.20 |
0.22 |
| PNC 130622P00067500 |
P |
06/22/13 |
67.5 |
0.38 |
0.40 |
| PNC 130622P00070000 |
P |
06/22/13 |
70.0 |
0.83 |
0.86 |
| PNC 130622P00072500 |
P |
06/22/13 |
72.5 |
1.87 |
1.91 |
| PNC 130622P00075000 |
P |
06/22/13 |
75.0 |
3.65 |
3.75 |
| PNC 130622P00077500 |
P |
06/22/13 |
77.5 |
5.80 |
6.15 |
| PNC 130622P00080000 |
P |
06/22/13 |
80.0 |
8.25 |
8.65 |
| PNC 130817C00030000 |
C |
08/17/13 |
30.0 |
39.25 |
43.15 |
| PNC 130817C00035000 |
C |
08/17/13 |
35.0 |
34.20 |
38.15 |
| PNC 130817C00040000 |
C |
08/17/13 |
40.0 |
30.35 |
32.30 |
| PNC 130817C00045000 |
C |
08/17/13 |
45.0 |
25.25 |
26.80 |
| PNC 130817C00050000 |
C |
08/17/13 |
50.0 |
19.40 |
21.85 |
| PNC 130817C00052500 |
C |
08/17/13 |
52.5 |
18.20 |
19.35 |
| PNC 130817C00055000 |
C |
08/17/13 |
55.0 |
15.70 |
16.90 |
| PNC 130817C00057500 |
C |
08/17/13 |
57.5 |
13.30 |
14.45 |
| PNC 130817C00060000 |
C |
08/17/13 |
60.0 |
10.70 |
12.00 |
| PNC 130817C00062500 |
C |
08/17/13 |
62.5 |
9.35 |
9.45 |
| PNC 130817C00065000 |
C |
08/17/13 |
65.0 |
7.05 |
7.20 |
| PNC 130817C00067500 |
C |
08/17/13 |
67.5 |
5.00 |
5.10 |
| PNC 130817C00070000 |
C |
08/17/13 |
70.0 |
3.20 |
3.30 |
| PNC 130817C00072500 |
C |
08/17/13 |
72.5 |
1.82 |
1.86 |
| PNC 130817C00075000 |
C |
08/17/13 |
75.0 |
0.92 |
0.95 |
| PNC 130817C00077500 |
C |
08/17/13 |
77.5 |
0.41 |
0.43 |
| PNC 130817C00080000 |
C |
08/17/13 |
80.0 |
0.17 |
0.21 |
| PNC 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.03 |
| PNC 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.04 |
| PNC 130817P00040000 |
P |
08/17/13 |
40.0 |
0.02 |
0.07 |
| PNC 130817P00045000 |
P |
08/17/13 |
45.0 |
0.07 |
0.11 |
| PNC 130817P00050000 |
P |
08/17/13 |
50.0 |
0.12 |
0.16 |
| PNC 130817P00052500 |
P |
08/17/13 |
52.5 |
0.14 |
0.22 |
| PNC 130817P00055000 |
P |
08/17/13 |
55.0 |
0.18 |
0.27 |
| PNC 130817P00057500 |
P |
08/17/13 |
57.5 |
0.27 |
0.31 |
| PNC 130817P00060000 |
P |
08/17/13 |
60.0 |
0.38 |
0.42 |
| PNC 130817P00062500 |
P |
08/17/13 |
62.5 |
0.56 |
0.59 |
| PNC 130817P00065000 |
P |
08/17/13 |
65.0 |
0.83 |
0.85 |
| PNC 130817P00067500 |
P |
08/17/13 |
67.5 |
1.29 |
1.33 |
| PNC 130817P00070000 |
P |
08/17/13 |
70.0 |
2.04 |
2.07 |
| PNC 130817P00072500 |
P |
08/17/13 |
72.5 |
3.15 |
3.25 |
| PNC 130817P00075000 |
P |
08/17/13 |
75.0 |
4.70 |
5.25 |
| PNC 130817P00077500 |
P |
08/17/13 |
77.5 |
6.65 |
7.65 |
| PNC 130817P00080000 |
P |
08/17/13 |
80.0 |
8.90 |
9.95 |
| PNC 131116C00035000 |
C |
11/16/13 |
35.0 |
35.35 |
37.45 |
| PNC 131116C00040000 |
C |
11/16/13 |
40.0 |
30.35 |
32.30 |
| PNC 131116C00045000 |
C |
11/16/13 |
45.0 |
24.50 |
27.60 |
| PNC 131116C00050000 |
C |
11/16/13 |
50.0 |
20.70 |
21.90 |
| PNC 131116C00055000 |
C |
11/16/13 |
55.0 |
15.80 |
17.00 |
| PNC 131116C00057500 |
C |
11/16/13 |
57.5 |
13.45 |
14.65 |
| PNC 131116C00060000 |
C |
11/16/13 |
60.0 |
11.80 |
12.30 |
| PNC 131116C00062500 |
C |
11/16/13 |
62.5 |
9.80 |
9.95 |
| PNC 131116C00065000 |
C |
11/16/13 |
65.0 |
7.75 |
7.90 |
| PNC 131116C00067500 |
C |
11/16/13 |
67.5 |
5.90 |
6.05 |
| PNC 131116C00070000 |
C |
11/16/13 |
70.0 |
4.30 |
4.40 |
| PNC 131116C00072500 |
C |
11/16/13 |
72.5 |
2.99 |
3.10 |
| PNC 131116C00075000 |
C |
11/16/13 |
75.0 |
1.95 |
2.02 |
| PNC 131116C00077500 |
C |
11/16/13 |
77.5 |
1.20 |
1.26 |
| PNC 131116C00080000 |
C |
11/16/13 |
80.0 |
0.70 |
0.76 |
| PNC 131116C00085000 |
C |
11/16/13 |
85.0 |
0.08 |
0.27 |
| PNC 131116C00090000 |
C |
11/16/13 |
90.0 |
0.02 |
0.13 |
| PNC 131116P00035000 |
P |
11/16/13 |
35.0 |
0.04 |
0.20 |
| PNC 131116P00040000 |
P |
11/16/13 |
40.0 |
0.09 |
0.25 |
| PNC 131116P00045000 |
P |
11/16/13 |
45.0 |
0.20 |
0.32 |
| PNC 131116P00050000 |
P |
11/16/13 |
50.0 |
0.34 |
0.40 |
| PNC 131116P00055000 |
P |
11/16/13 |
55.0 |
0.56 |
0.64 |
| PNC 131116P00057500 |
P |
11/16/13 |
57.5 |
0.75 |
0.82 |
| PNC 131116P00060000 |
P |
11/16/13 |
60.0 |
1.00 |
1.06 |
| PNC 131116P00062500 |
P |
11/16/13 |
62.5 |
1.37 |
1.43 |
| PNC 131116P00065000 |
P |
11/16/13 |
65.0 |
1.88 |
1.93 |
| PNC 131116P00067500 |
P |
11/16/13 |
67.5 |
2.56 |
2.63 |
| PNC 131116P00070000 |
P |
11/16/13 |
70.0 |
3.45 |
3.60 |
| PNC 131116P00072500 |
P |
11/16/13 |
72.5 |
4.65 |
4.80 |
| PNC 131116P00075000 |
P |
11/16/13 |
75.0 |
6.15 |
6.30 |
| PNC 131116P00077500 |
P |
11/16/13 |
77.5 |
7.90 |
8.40 |
| PNC 131116P00080000 |
P |
11/16/13 |
80.0 |
8.80 |
10.90 |
| PNC 131116P00085000 |
P |
11/16/13 |
85.0 |
14.25 |
15.50 |
| PNC 131116P00090000 |
P |
11/16/13 |
90.0 |
19.10 |
20.30 |
| PNC 140118C00030000 |
C |
01/18/14 |
30.0 |
41.35 |
41.75 |
| PNC 140118C00035000 |
C |
01/18/14 |
35.0 |
36.15 |
36.80 |
| PNC 140118C00040000 |
C |
01/18/14 |
40.0 |
31.30 |
31.80 |
| PNC 140118C00045000 |
C |
01/18/14 |
45.0 |
26.35 |
26.80 |
| PNC 140118C00050000 |
C |
01/18/14 |
50.0 |
21.45 |
21.90 |
| PNC 140118C00052500 |
C |
01/18/14 |
52.5 |
19.00 |
19.45 |
| PNC 140118C00055000 |
C |
01/18/14 |
55.0 |
16.55 |
17.15 |
| PNC 140118C00057500 |
C |
01/18/14 |
57.5 |
14.55 |
14.80 |
| PNC 140118C00060000 |
C |
01/18/14 |
60.0 |
12.35 |
12.55 |
| PNC 140118C00062500 |
C |
01/18/14 |
62.5 |
10.25 |
10.45 |
| PNC 140118C00065000 |
C |
01/18/14 |
65.0 |
8.30 |
8.45 |
| PNC 140118C00067500 |
C |
01/18/14 |
67.5 |
6.50 |
6.65 |
| PNC 140118C00070000 |
C |
01/18/14 |
70.0 |
4.95 |
5.10 |
| PNC 140118C00072500 |
C |
01/18/14 |
72.5 |
3.65 |
3.75 |
| PNC 140118C00075000 |
C |
01/18/14 |
75.0 |
2.61 |
2.67 |
| PNC 140118C00077500 |
C |
01/18/14 |
77.5 |
1.79 |
1.85 |
| PNC 140118C00080000 |
C |
01/18/14 |
80.0 |
1.20 |
1.25 |
| PNC 140118C00085000 |
C |
01/18/14 |
85.0 |
0.53 |
0.57 |
| PNC 140118C00090000 |
C |
01/18/14 |
90.0 |
0.22 |
0.26 |
| PNC 140118C00095000 |
C |
01/18/14 |
95.0 |
0.10 |
0.14 |
| PNC 140118P00030000 |
P |
01/18/14 |
30.0 |
0.09 |
0.16 |
| PNC 140118P00035000 |
P |
01/18/14 |
35.0 |
0.15 |
0.23 |
| PNC 140118P00040000 |
P |
01/18/14 |
40.0 |
0.25 |
0.32 |
| PNC 140118P00045000 |
P |
01/18/14 |
45.0 |
0.39 |
0.46 |
| PNC 140118P00050000 |
P |
01/18/14 |
50.0 |
0.61 |
0.68 |
| PNC 140118P00052500 |
P |
01/18/14 |
52.5 |
0.77 |
0.83 |
| PNC 140118P00055000 |
P |
01/18/14 |
55.0 |
0.99 |
1.04 |
| PNC 140118P00057500 |
P |
01/18/14 |
57.5 |
1.26 |
1.31 |
| PNC 140118P00060000 |
P |
01/18/14 |
60.0 |
1.62 |
1.65 |
| PNC 140118P00062500 |
P |
01/18/14 |
62.5 |
2.07 |
2.13 |
| PNC 140118P00065000 |
P |
01/18/14 |
65.0 |
2.66 |
2.73 |
| PNC 140118P00067500 |
P |
01/18/14 |
67.5 |
3.40 |
3.50 |
| PNC 140118P00070000 |
P |
01/18/14 |
70.0 |
4.40 |
4.50 |
| PNC 140118P00072500 |
P |
01/18/14 |
72.5 |
5.60 |
5.75 |
| PNC 140118P00075000 |
P |
01/18/14 |
75.0 |
7.10 |
7.20 |
| PNC 140118P00077500 |
P |
01/18/14 |
77.5 |
8.80 |
8.95 |
| PNC 140118P00080000 |
P |
01/18/14 |
80.0 |
10.65 |
10.90 |
| PNC 140118P00085000 |
P |
01/18/14 |
85.0 |
14.95 |
15.25 |
| PNC 140118P00090000 |
P |
01/18/14 |
90.0 |
19.65 |
20.05 |
| PNC 140118P00095000 |
P |
01/18/14 |
95.0 |
24.50 |
25.30 |
| PNC 150117C00030000 |
C |
01/17/15 |
30.0 |
41.20 |
41.80 |
| PNC 150117C00035000 |
C |
01/17/15 |
35.0 |
36.25 |
36.85 |
| PNC 150117C00040000 |
C |
01/17/15 |
40.0 |
31.30 |
31.90 |
| PNC 150117C00045000 |
C |
01/17/15 |
45.0 |
26.30 |
26.90 |
| PNC 150117C00050000 |
C |
01/17/15 |
50.0 |
21.85 |
22.20 |
| PNC 150117C00055000 |
C |
01/17/15 |
55.0 |
17.50 |
17.90 |
| PNC 150117C00057500 |
C |
01/17/15 |
57.5 |
15.55 |
15.85 |
| PNC 150117C00060000 |
C |
01/17/15 |
60.0 |
13.65 |
13.95 |
| PNC 150117C00062500 |
C |
01/17/15 |
62.5 |
11.90 |
12.20 |
| PNC 150117C00065000 |
C |
01/17/15 |
65.0 |
10.25 |
10.60 |
| PNC 150117C00067500 |
C |
01/17/15 |
67.5 |
8.75 |
9.00 |
| PNC 150117C00070000 |
C |
01/17/15 |
70.0 |
7.35 |
7.60 |
| PNC 150117C00072500 |
C |
01/17/15 |
72.5 |
6.15 |
6.45 |
| PNC 150117C00075000 |
C |
01/17/15 |
75.0 |
5.05 |
5.35 |
| PNC 150117C00077500 |
C |
01/17/15 |
77.5 |
4.15 |
4.35 |
| PNC 150117C00080000 |
C |
01/17/15 |
80.0 |
3.35 |
3.55 |
| PNC 150117C00085000 |
C |
01/17/15 |
85.0 |
2.10 |
2.32 |
| PNC 150117C00090000 |
C |
01/17/15 |
90.0 |
1.25 |
1.50 |
| PNC 150117C00095000 |
C |
01/17/15 |
95.0 |
0.71 |
0.87 |
| PNC 150117C00100000 |
C |
01/17/15 |
100.0 |
0.39 |
0.52 |
| PNC 150117P00030000 |
P |
01/17/15 |
30.0 |
0.23 |
0.37 |
| PNC 150117P00035000 |
P |
01/17/15 |
35.0 |
0.50 |
0.62 |
| PNC 150117P00040000 |
P |
01/17/15 |
40.0 |
0.85 |
0.92 |
| PNC 150117P00045000 |
P |
01/17/15 |
45.0 |
1.40 |
1.51 |
| PNC 150117P00050000 |
P |
01/17/15 |
50.0 |
2.11 |
2.23 |
| PNC 150117P00055000 |
P |
01/17/15 |
55.0 |
3.10 |
3.25 |
| PNC 150117P00057500 |
P |
01/17/15 |
57.5 |
3.70 |
3.90 |
| PNC 150117P00060000 |
P |
01/17/15 |
60.0 |
4.40 |
4.50 |
| PNC 150117P00062500 |
P |
01/17/15 |
62.5 |
5.20 |
5.35 |
| PNC 150117P00065000 |
P |
01/17/15 |
65.0 |
6.10 |
6.35 |
| PNC 150117P00067500 |
P |
01/17/15 |
67.5 |
7.15 |
7.40 |
| PNC 150117P00070000 |
P |
01/17/15 |
70.0 |
8.30 |
8.55 |
| PNC 150117P00072500 |
P |
01/17/15 |
72.5 |
9.60 |
9.90 |
| PNC 150117P00075000 |
P |
01/17/15 |
75.0 |
11.05 |
11.30 |
| PNC 150117P00077500 |
P |
01/17/15 |
77.5 |
12.60 |
12.95 |
| PNC 150117P00080000 |
P |
01/17/15 |
80.0 |
14.30 |
14.70 |
| PNC 150117P00085000 |
P |
01/17/15 |
85.0 |
18.05 |
18.45 |
| PNC 150117P00090000 |
P |
01/17/15 |
90.0 |
21.55 |
23.40 |
| PNC 150117P00095000 |
P |
01/17/15 |
95.0 |
26.50 |
27.10 |
| PNC 150117P00100000 |
P |
01/17/15 |
100.0 |
31.25 |
32.15 |
|
