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 (2015-08-14)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 150918C00050000 C 09/18/15 50.0 36.90 39.75
PNC 150918C00055000 C 09/18/15 55.0 32.35 34.75
PNC 150918C00060000 C 09/18/15 60.0 26.80 29.80
PNC 150918C00065000 C 09/18/15 65.0 21.80 24.80
PNC 150918C00070000 C 09/18/15 70.0 17.45 19.45
PNC 150918C00075000 C 09/18/15 75.0 12.60 14.60
PNC 150918C00080000 C 09/18/15 80.0 8.35 9.35
PNC 150918C00082500 C 09/18/15 82.5 6.15 6.70
PNC 150918C00085000 C 09/18/15 85.0 4.35 4.65
PNC 150918C00087500 C 09/18/15 87.5 2.73 2.90
PNC 150918C00090000 C 09/18/15 90.0 1.47 1.56
PNC 150918C00092500 C 09/18/15 92.5 0.65 0.73
PNC 150918C00095000 C 09/18/15 95.0 0.22 0.43
PNC 150918C00097500 C 09/18/15 97.5 0.04 0.23
PNC 150918C00100000 C 09/18/15 100.0 0.01 0.13
PNC 150918C00105000 C 09/18/15 105.0 0.00 0.23
PNC 150918C00110000 C 09/18/15 110.0 0.00 0.25
PNC 150918C00115000 C 09/18/15 115.0 0.00 0.25
PNC 150918C00120000 C 09/18/15 120.0 0.00 0.25
PNC 150918C00125000 C 09/18/15 125.0 0.00 0.25
PNC 150918C00130000 C 09/18/15 130.0 0.00 0.25
PNC 150918C00135000 C 09/18/15 135.0 0.00 0.25
PNC 150918C00140000 C 09/18/15 140.0 0.00 0.25
PNC 150918C00145000 C 09/18/15 145.0 0.00 0.25
PNC 150918P00050000 P 09/18/15 50.0 0.00 0.27
PNC 150918P00055000 P 09/18/15 55.0 0.00 0.27
PNC 150918P00060000 P 09/18/15 60.0 0.00 0.27
PNC 150918P00065000 P 09/18/15 65.0 0.00 0.27
PNC 150918P00070000 P 09/18/15 70.0 0.03 0.25
PNC 150918P00075000 P 09/18/15 75.0 0.09 0.45
PNC 150918P00080000 P 09/18/15 80.0 0.33 0.68
PNC 150918P00082500 P 09/18/15 82.5 0.69 0.83
PNC 150918P00085000 P 09/18/15 85.0 1.13 1.23
PNC 150918P00087500 P 09/18/15 87.5 1.89 2.01
PNC 150918P00090000 P 09/18/15 90.0 3.05 3.20
PNC 150918P00092500 P 09/18/15 92.5 4.55 5.35
PNC 150918P00095000 P 09/18/15 95.0 6.50 7.50
PNC 150918P00097500 P 09/18/15 97.5 8.85 9.85
PNC 150918P00100000 P 09/18/15 100.0 10.45 12.45
PNC 150918P00105000 P 09/18/15 105.0 15.65 17.65
PNC 150918P00110000 P 09/18/15 110.0 20.25 23.15
PNC 150918P00115000 P 09/18/15 115.0 25.25 28.00
PNC 150918P00120000 P 09/18/15 120.0 30.25 33.00
PNC 150918P00125000 P 09/18/15 125.0 35.25 38.00
PNC 150918P00130000 P 09/18/15 130.0 40.20 43.00
PNC 150918P00135000 P 09/18/15 135.0 45.20 48.00
PNC 150918P00140000 P 09/18/15 140.0 50.15 53.35
PNC 150918P00145000 P 09/18/15 145.0 54.90 58.40
PNC 151016C00050000 C 10/16/15 50.0 37.00 39.90
PNC 151016C00055000 C 10/16/15 55.0 32.70 34.90
PNC 151016C00060000 C 10/16/15 60.0 27.40 29.95
PNC 151016C00065000 C 10/16/15 65.0 22.80 25.05
PNC 151016C00070000 C 10/16/15 70.0 17.70 19.70
PNC 151016C00075000 C 10/16/15 75.0 13.00 15.00
PNC 151016C00080000 C 10/16/15 80.0 9.05 10.05
PNC 151016C00082500 C 10/16/15 82.5 7.20 8.05
PNC 151016C00085000 C 10/16/15 85.0 5.35 5.95
PNC 151016C00087500 C 10/16/15 87.5 3.85 4.05
PNC 151016C00090000 C 10/16/15 90.0 2.53 2.69
PNC 151016C00092500 C 10/16/15 92.5 1.50 1.73
PNC 151016C00095000 C 10/16/15 95.0 0.81 1.01
PNC 151016C00097500 C 10/16/15 97.5 0.37 0.71
PNC 151016C00100000 C 10/16/15 100.0 0.13 0.43
PNC 151016C00105000 C 10/16/15 105.0 0.00 0.21
PNC 151016C00110000 C 10/16/15 110.0 0.00 0.25
PNC 151016C00115000 C 10/16/15 115.0 0.00 0.25
PNC 151016C00120000 C 10/16/15 120.0 0.00 0.25
PNC 151016C00125000 C 10/16/15 125.0 0.00 0.25
PNC 151016C00130000 C 10/16/15 130.0 0.00 0.25
PNC 151016C00135000 C 10/16/15 135.0 0.00 0.25
PNC 151016C00140000 C 10/16/15 140.0 0.00 0.25
PNC 151016P00050000 P 10/16/15 50.0 0.01 0.28
PNC 151016P00055000 P 10/16/15 55.0 0.03 0.32
PNC 151016P00060000 P 10/16/15 60.0 0.08 0.39
PNC 151016P00065000 P 10/16/15 65.0 0.16 0.51
PNC 151016P00070000 P 10/16/15 70.0 0.25 0.50
PNC 151016P00075000 P 10/16/15 75.0 0.51 0.92
PNC 151016P00080000 P 10/16/15 80.0 1.22 1.46
PNC 151016P00082500 P 10/16/15 82.5 1.71 1.92
PNC 151016P00085000 P 10/16/15 85.0 2.44 2.56
PNC 151016P00087500 P 10/16/15 87.5 3.35 3.55
PNC 151016P00090000 P 10/16/15 90.0 4.50 4.85
PNC 151016P00092500 P 10/16/15 92.5 6.00 6.80
PNC 151016P00095000 P 10/16/15 95.0 7.30 8.20
PNC 151016P00097500 P 10/16/15 97.5 9.70 10.70
PNC 151016P00100000 P 10/16/15 100.0 11.15 13.15
PNC 151016P00105000 P 10/16/15 105.0 16.30 18.20
PNC 151016P00110000 P 10/16/15 110.0 20.75 23.40
PNC 151016P00115000 P 10/16/15 115.0 25.75 28.65
PNC 151016P00120000 P 10/16/15 120.0 30.70 33.60
PNC 151016P00125000 P 10/16/15 125.0 35.70 38.60
PNC 151016P00130000 P 10/16/15 130.0 40.70 43.60
PNC 151016P00135000 P 10/16/15 135.0 45.75 48.65
PNC 151016P00140000 P 10/16/15 140.0 50.40 53.90
PNC 151120C00047500 C 11/20/15 47.5 40.50 41.25
PNC 151120C00050000 C 11/20/15 50.0 37.85 39.05
PNC 151120C00055000 C 11/20/15 55.0 32.45 34.05
PNC 151120C00060000 C 11/20/15 60.0 27.55 29.35
PNC 151120C00065000 C 11/20/15 65.0 22.90 24.70
PNC 151120C00070000 C 11/20/15 70.0 18.15 19.95
PNC 151120C00075000 C 11/20/15 75.0 13.60 15.40
PNC 151120C00080000 C 11/20/15 80.0 9.55 10.45
PNC 151120C00082500 C 11/20/15 82.5 7.85 8.60
PNC 151120C00085000 C 11/20/15 85.0 5.80 6.70
PNC 151120C00087500 C 11/20/15 87.5 4.55 4.85
PNC 151120C00090000 C 11/20/15 90.0 3.25 3.55
PNC 151120C00092500 C 11/20/15 92.5 2.30 2.46
PNC 151120C00095000 C 11/20/15 95.0 1.41 1.65
PNC 151120C00097500 C 11/20/15 97.5 0.85 1.07
PNC 151120C00100000 C 11/20/15 100.0 0.50 0.74
PNC 151120C00105000 C 11/20/15 105.0 0.11 0.37
PNC 151120C00110000 C 11/20/15 110.0 0.01 0.25
PNC 151120C00115000 C 11/20/15 115.0 0.00 0.25
PNC 151120C00120000 C 11/20/15 120.0 0.00 0.16
PNC 151120C00125000 C 11/20/15 125.0 0.00 0.11
PNC 151120C00130000 C 11/20/15 130.0 0.00 0.08
PNC 151120C00135000 C 11/20/15 135.0 0.00 0.06
PNC 151120C00140000 C 11/20/15 140.0 0.00 0.06
PNC 151120P00047500 P 11/20/15 47.5 0.05 0.23
PNC 151120P00050000 P 11/20/15 50.0 0.06 0.33
PNC 151120P00055000 P 11/20/15 55.0 0.12 0.43
PNC 151120P00060000 P 11/20/15 60.0 0.20 0.55
PNC 151120P00065000 P 11/20/15 65.0 0.34 0.68
PNC 151120P00070000 P 11/20/15 70.0 0.66 0.90
PNC 151120P00075000 P 11/20/15 75.0 1.15 1.28
PNC 151120P00080000 P 11/20/15 80.0 1.90 2.08
PNC 151120P00082500 P 11/20/15 82.5 2.50 2.69
PNC 151120P00085000 P 11/20/15 85.0 3.25 3.50
PNC 151120P00087500 P 11/20/15 87.5 4.20 4.40
PNC 151120P00090000 P 11/20/15 90.0 5.40 5.65
PNC 151120P00092500 P 11/20/15 92.5 6.85 7.10
PNC 151120P00095000 P 11/20/15 95.0 8.55 8.90
PNC 151120P00097500 P 11/20/15 97.5 10.05 11.25
PNC 151120P00100000 P 11/20/15 100.0 11.90 13.40
PNC 151120P00105000 P 11/20/15 105.0 16.80 18.00
PNC 151120P00110000 P 11/20/15 110.0 21.60 22.90
PNC 151120P00115000 P 11/20/15 115.0 26.80 27.70
PNC 151120P00120000 P 11/20/15 120.0 31.80 32.55
PNC 151120P00125000 P 11/20/15 125.0 36.85 37.70
PNC 151120P00130000 P 11/20/15 130.0 41.85 42.45
PNC 151120P00135000 P 11/20/15 135.0 46.55 47.65
PNC 151120P00140000 P 11/20/15 140.0 51.60 52.65
PNC 160115C00040000 C 01/15/16 40.0 48.00 48.70
PNC 160115C00042500 C 01/15/16 42.5 45.50 46.20
PNC 160115C00045000 C 01/15/16 45.0 42.95 43.95
PNC 160115C00047500 C 01/15/16 47.5 40.35 41.50
PNC 160115C00050000 C 01/15/16 50.0 37.75 39.00
PNC 160115C00055000 C 01/15/16 55.0 32.65 34.30
PNC 160115C00060000 C 01/15/16 60.0 27.70 29.70
PNC 160115C00065000 C 01/15/16 65.0 22.95 24.95
PNC 160115C00067500 C 01/15/16 67.5 20.40 22.70
PNC 160115C00070000 C 01/15/16 70.0 18.25 20.25
PNC 160115C00072500 C 01/15/16 72.5 16.15 18.15
PNC 160115C00075000 C 01/15/16 75.0 14.30 15.15
PNC 160115C00077500 C 01/15/16 77.5 12.00 12.85
PNC 160115C00080000 C 01/15/16 80.0 10.30 10.80
PNC 160115C00082500 C 01/15/16 82.5 8.50 9.20
PNC 160115C00085000 C 01/15/16 85.0 6.80 7.45
PNC 160115C00087500 C 01/15/16 87.5 5.35 5.95
PNC 160115C00090000 C 01/15/16 90.0 4.30 4.35
PNC 160115C00092500 C 01/15/16 92.5 3.00 3.35
PNC 160115C00095000 C 01/15/16 95.0 2.15 2.61
PNC 160115C00097500 C 01/15/16 97.5 1.56 1.81
PNC 160115C00100000 C 01/15/16 100.0 1.01 1.37
PNC 160115C00105000 C 01/15/16 105.0 0.36 0.77
PNC 160115C00110000 C 01/15/16 110.0 0.10 0.41
PNC 160115C00115000 C 01/15/16 115.0 0.01 0.25
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.25
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.25
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.18
PNC 160115P00040000 P 01/15/16 40.0 0.07 0.30
PNC 160115P00042500 P 01/15/16 42.5 0.10 0.36
PNC 160115P00045000 P 01/15/16 45.0 0.12 0.41
PNC 160115P00047500 P 01/15/16 47.5 0.14 0.46
PNC 160115P00050000 P 01/15/16 50.0 0.23 0.52
PNC 160115P00055000 P 01/15/16 55.0 0.29 0.66
PNC 160115P00060000 P 01/15/16 60.0 0.51 0.71
PNC 160115P00065000 P 01/15/16 65.0 0.82 0.91
PNC 160115P00067500 P 01/15/16 67.5 0.88 1.09
PNC 160115P00070000 P 01/15/16 70.0 1.08 1.32
PNC 160115P00072500 P 01/15/16 72.5 1.49 1.61
PNC 160115P00075000 P 01/15/16 75.0 1.82 1.97
PNC 160115P00077500 P 01/15/16 77.5 2.29 2.42
PNC 160115P00080000 P 01/15/16 80.0 2.80 2.97
PNC 160115P00082500 P 01/15/16 82.5 3.45 3.70
PNC 160115P00085000 P 01/15/16 85.0 4.35 4.55
PNC 160115P00087500 P 01/15/16 87.5 5.35 5.55
PNC 160115P00090000 P 01/15/16 90.0 6.55 7.05
PNC 160115P00092500 P 01/15/16 92.5 8.00 8.55
PNC 160115P00095000 P 01/15/16 95.0 9.55 10.55
PNC 160115P00097500 P 01/15/16 97.5 11.30 12.30
PNC 160115P00100000 P 01/15/16 100.0 12.40 14.35
PNC 160115P00105000 P 01/15/16 105.0 17.00 18.90
PNC 160115P00110000 P 01/15/16 110.0 21.90 23.95
PNC 160115P00115000 P 01/15/16 115.0 26.95 28.70
PNC 160115P00120000 P 01/15/16 120.0 32.05 33.55
PNC 160115P00125000 P 01/15/16 125.0 36.70 38.40
PNC 160115P00130000 P 01/15/16 130.0 42.10 43.40
PNC 160219C00047500 C 02/19/16 47.5 40.25 41.70
PNC 160219C00050000 C 02/19/16 50.0 37.65 38.85
PNC 160219C00055000 C 02/19/16 55.0 32.40 34.35
PNC 160219C00060000 C 02/19/16 60.0 27.40 29.65
PNC 160219C00065000 C 02/19/16 65.0 23.00 25.05
PNC 160219C00070000 C 02/19/16 70.0 18.50 20.50
PNC 160219C00075000 C 02/19/16 75.0 13.95 15.95
PNC 160219C00080000 C 02/19/16 80.0 10.05 12.05
PNC 160219C00082500 C 02/19/16 82.5 8.45 9.45
PNC 160219C00085000 C 02/19/16 85.0 6.85 7.85
PNC 160219C00087500 C 02/19/16 87.5 5.45 6.30
PNC 160219C00090000 C 02/19/16 90.0 4.15 4.95
PNC 160219C00092500 C 02/19/16 92.5 3.10 3.90
PNC 160219C00095000 C 02/19/16 95.0 2.25 3.05
PNC 160219C00097500 C 02/19/16 97.5 1.64 2.23
PNC 160219C00100000 C 02/19/16 100.0 1.13 1.73
PNC 160219C00105000 C 02/19/16 105.0 0.27 0.80
PNC 160219C00110000 C 02/19/16 110.0 0.23 0.73
PNC 160219C00115000 C 02/19/16 115.0 0.00 0.50
PNC 160219C00120000 C 02/19/16 120.0 0.00 0.50
PNC 160219C00125000 C 02/19/16 125.0 0.00 0.37
PNC 160219C00130000 C 02/19/16 130.0 0.00 0.27
PNC 160219C00135000 C 02/19/16 135.0 0.00 0.26
PNC 160219C00140000 C 02/19/16 140.0 0.00 0.21
PNC 160219C00145000 C 02/19/16 145.0 0.00 0.17
PNC 160219P00047500 P 02/19/16 47.5 0.00 0.60
PNC 160219P00050000 P 02/19/16 50.0 0.18 0.68
PNC 160219P00055000 P 02/19/16 55.0 0.40 0.90
PNC 160219P00060000 P 02/19/16 60.0 0.48 1.17
PNC 160219P00065000 P 02/19/16 65.0 0.78 1.47
PNC 160219P00070000 P 02/19/16 70.0 1.31 1.90
PNC 160219P00075000 P 02/19/16 75.0 2.00 2.80
PNC 160219P00080000 P 02/19/16 80.0 2.70 3.50
PNC 160219P00082500 P 02/19/16 82.5 3.50 4.25
PNC 160219P00085000 P 02/19/16 85.0 4.55 5.15
PNC 160219P00087500 P 02/19/16 87.5 5.65 6.30
PNC 160219P00090000 P 02/19/16 90.0 6.55 7.55
PNC 160219P00092500 P 02/19/16 92.5 8.00 9.00
PNC 160219P00095000 P 02/19/16 95.0 9.70 10.70
PNC 160219P00097500 P 02/19/16 97.5 11.05 13.05
PNC 160219P00100000 P 02/19/16 100.0 13.00 15.00
PNC 160219P00105000 P 02/19/16 105.0 17.20 18.90
PNC 160219P00110000 P 02/19/16 110.0 21.90 23.90
PNC 160219P00115000 P 02/19/16 115.0 26.90 28.50
PNC 160219P00120000 P 02/19/16 120.0 32.05 33.65
PNC 160219P00125000 P 02/19/16 125.0 37.15 38.85
PNC 160219P00130000 P 02/19/16 130.0 41.35 43.75
PNC 160219P00135000 P 02/19/16 135.0 46.45 48.65
PNC 160219P00140000 P 02/19/16 140.0 51.40 53.60
PNC 160219P00145000 P 02/19/16 145.0 56.40 58.55
PNC 170120C00042500 C 01/20/17 42.5 45.00 46.85
PNC 170120C00045000 C 01/20/17 45.0 42.50 44.50
PNC 170120C00047500 C 01/20/17 47.5 39.70 41.65
PNC 170120C00050000 C 01/20/17 50.0 37.55 39.25
PNC 170120C00055000 C 01/20/17 55.0 32.55 34.80
PNC 170120C00060000 C 01/20/17 60.0 28.05 30.35
PNC 170120C00065000 C 01/20/17 65.0 24.20 25.20
PNC 170120C00070000 C 01/20/17 70.0 19.40 22.05
PNC 170120C00075000 C 01/20/17 75.0 15.10 18.35
PNC 170120C00077500 C 01/20/17 77.5 13.60 16.50
PNC 170120C00080000 C 01/20/17 80.0 11.90 14.85
PNC 170120C00082500 C 01/20/17 82.5 10.30 13.35
PNC 170120C00085000 C 01/20/17 85.0 9.45 11.45
PNC 170120C00087500 C 01/20/17 87.5 8.10 10.10
PNC 170120C00090000 C 01/20/17 90.0 6.85 8.80
PNC 170120C00092500 C 01/20/17 92.5 5.70 7.40
PNC 170120C00095000 C 01/20/17 95.0 4.90 6.50
PNC 170120C00097500 C 01/20/17 97.5 4.00 5.60
PNC 170120C00100000 C 01/20/17 100.0 3.25 4.65
PNC 170120C00105000 C 01/20/17 105.0 2.00 3.60
PNC 170120C00110000 C 01/20/17 110.0 1.36 2.13
PNC 170120C00115000 C 01/20/17 115.0 0.73 1.73
PNC 170120C00120000 C 01/20/17 120.0 0.30 1.30
PNC 170120C00125000 C 01/20/17 125.0 0.03 1.03
PNC 170120C00130000 C 01/20/17 130.0 0.00 1.00
PNC 170120P00042500 P 01/20/17 42.5 0.02 1.03
PNC 170120P00045000 P 01/20/17 45.0 0.17 1.18
PNC 170120P00047500 P 01/20/17 47.5 0.38 1.38
PNC 170120P00050000 P 01/20/17 50.0 0.58 1.58
PNC 170120P00055000 P 01/20/17 55.0 1.08 2.08
PNC 170120P00060000 P 01/20/17 60.0 1.70 2.70
PNC 170120P00065000 P 01/20/17 65.0 2.15 3.75
PNC 170120P00070000 P 01/20/17 70.0 3.70 4.30
PNC 170120P00075000 P 01/20/17 75.0 4.10 5.70
PNC 170120P00077500 P 01/20/17 77.5 4.85 6.45
PNC 170120P00080000 P 01/20/17 80.0 5.50 7.50
PNC 170120P00082500 P 01/20/17 82.5 6.45 8.45
PNC 170120P00085000 P 01/20/17 85.0 7.55 9.50
PNC 170120P00087500 P 01/20/17 87.5 8.70 10.40
PNC 170120P00090000 P 01/20/17 90.0 10.05 12.95
PNC 170120P00092500 P 01/20/17 92.5 10.70 13.55
PNC 170120P00095000 P 01/20/17 95.0 12.20 15.35
PNC 170120P00097500 P 01/20/17 97.5 13.80 17.20
PNC 170120P00100000 P 01/20/17 100.0 15.50 18.90
PNC 170120P00105000 P 01/20/17 105.0 19.20 22.80
PNC 170120P00110000 P 01/20/17 110.0 23.05 26.45
PNC 170120P00115000 P 01/20/17 115.0 27.70 30.75
PNC 170120P00120000 P 01/20/17 120.0 32.45 35.75
PNC 170120P00125000 P 01/20/17 125.0 37.10 40.50
PNC 170120P00130000 P 01/20/17 130.0 41.00 45.40

OPRA data is delayed 15 minutes.