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 (2016-08-12)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 160916C00042500 C 09/16/16 42.5 42.30 43.65
PNC 160916C00045000 C 09/16/16 45.0 38.70 41.70
PNC 160916C00050000 C 09/16/16 50.0 34.45 36.15
PNC 160916C00055000 C 09/16/16 55.0 29.70 31.10
PNC 160916C00060000 C 09/16/16 60.0 25.10 26.60
PNC 160916C00065000 C 09/16/16 65.0 19.75 22.00
PNC 160916C00070000 C 09/16/16 70.0 15.15 16.25
PNC 160916C00075000 C 09/16/16 75.0 10.50 11.30
PNC 160916C00077500 C 09/16/16 77.5 8.05 8.90
PNC 160916C00080000 C 09/16/16 80.0 6.10 6.25
PNC 160916C00082500 C 09/16/16 82.5 3.80 3.95
PNC 160916C00085000 C 09/16/16 85.0 1.99 2.03
PNC 160916C00087500 C 09/16/16 87.5 0.69 0.72
PNC 160916C00090000 C 09/16/16 90.0 0.11 0.16
PNC 160916C00095000 C 09/16/16 95.0 0.00 0.06
PNC 160916C00100000 C 09/16/16 100.0 0.00 0.06
PNC 160916C00105000 C 09/16/16 105.0 0.00 0.06
PNC 160916C00110000 C 09/16/16 110.0 0.00 0.06
PNC 160916C00115000 C 09/16/16 115.0 0.00 0.06
PNC 160916C00120000 C 09/16/16 120.0 0.00 0.06
PNC 160916C00125000 C 09/16/16 125.0 0.00 0.06
PNC 160916P00042500 P 09/16/16 42.5 0.00 0.06
PNC 160916P00045000 P 09/16/16 45.0 0.00 0.06
PNC 160916P00050000 P 09/16/16 50.0 0.00 0.06
PNC 160916P00055000 P 09/16/16 55.0 0.00 0.06
PNC 160916P00060000 P 09/16/16 60.0 0.00 0.09
PNC 160916P00065000 P 09/16/16 65.0 0.00 0.14
PNC 160916P00070000 P 09/16/16 70.0 0.01 0.19
PNC 160916P00075000 P 09/16/16 75.0 0.05 0.24
PNC 160916P00077500 P 09/16/16 77.5 0.13 0.28
PNC 160916P00080000 P 09/16/16 80.0 0.25 0.29
PNC 160916P00082500 P 09/16/16 82.5 0.52 0.54
PNC 160916P00085000 P 09/16/16 85.0 1.09 1.12
PNC 160916P00087500 P 09/16/16 87.5 2.27 2.32
PNC 160916P00090000 P 09/16/16 90.0 4.20 4.35
PNC 160916P00095000 P 09/16/16 95.0 8.70 9.65
PNC 160916P00100000 P 09/16/16 100.0 13.00 15.50
PNC 160916P00105000 P 09/16/16 105.0 17.95 20.50
PNC 160916P00110000 P 09/16/16 110.0 23.05 25.50
PNC 160916P00115000 P 09/16/16 115.0 27.60 30.55
PNC 160916P00120000 P 09/16/16 120.0 33.00 35.50
PNC 160916P00125000 P 09/16/16 125.0 38.70 39.45
PNC 161021C00045000 C 10/21/16 45.0 39.85 42.00
PNC 161021C00050000 C 10/21/16 50.0 34.60 37.05
PNC 161021C00055000 C 10/21/16 55.0 28.80 31.45
PNC 161021C00060000 C 10/21/16 60.0 23.75 26.45
PNC 161021C00065000 C 10/21/16 65.0 18.80 21.45
PNC 161021C00070000 C 10/21/16 70.0 15.25 16.55
PNC 161021C00075000 C 10/21/16 75.0 10.70 11.50
PNC 161021C00077500 C 10/21/16 77.5 8.40 9.10
PNC 161021C00080000 C 10/21/16 80.0 6.55 6.75
PNC 161021C00082500 C 10/21/16 82.5 4.60 4.70
PNC 161021C00085000 C 10/21/16 85.0 2.90 2.94
PNC 161021C00087500 C 10/21/16 87.5 1.57 1.60
PNC 161021C00090000 C 10/21/16 90.0 0.70 0.74
PNC 161021C00092500 C 10/21/16 92.5 0.26 0.31
PNC 161021C00095000 C 10/21/16 95.0 0.02 0.20
PNC 161021C00100000 C 10/21/16 100.0 0.00 0.10
PNC 161021C00105000 C 10/21/16 105.0 0.00 0.06
PNC 161021C00110000 C 10/21/16 110.0 0.00 0.06
PNC 161021C00115000 C 10/21/16 115.0 0.00 0.06
PNC 161021C00120000 C 10/21/16 120.0 0.00 0.06
PNC 161021C00125000 C 10/21/16 125.0 0.00 0.06
PNC 161021P00045000 P 10/21/16 45.0 0.01 0.06
PNC 161021P00050000 P 10/21/16 50.0 0.02 0.09
PNC 161021P00055000 P 10/21/16 55.0 0.03 0.20
PNC 161021P00060000 P 10/21/16 60.0 0.06 0.24
PNC 161021P00065000 P 10/21/16 65.0 0.11 0.29
PNC 161021P00070000 P 10/21/16 70.0 0.21 0.38
PNC 161021P00075000 P 10/21/16 75.0 0.44 0.53
PNC 161021P00077500 P 10/21/16 77.5 0.65 0.72
PNC 161021P00080000 P 10/21/16 80.0 0.99 1.02
PNC 161021P00082500 P 10/21/16 82.5 1.52 1.56
PNC 161021P00085000 P 10/21/16 85.0 2.36 2.40
PNC 161021P00087500 P 10/21/16 87.5 3.55 3.75
PNC 161021P00090000 P 10/21/16 90.0 5.25 5.40
PNC 161021P00092500 P 10/21/16 92.5 7.30 7.50
PNC 161021P00095000 P 10/21/16 95.0 9.45 10.45
PNC 161021P00100000 P 10/21/16 100.0 13.50 16.05
PNC 161021P00105000 P 10/21/16 105.0 18.25 21.15
PNC 161021P00110000 P 10/21/16 110.0 22.95 26.40
PNC 161021P00115000 P 10/21/16 115.0 28.20 30.75
PNC 161021P00120000 P 10/21/16 120.0 33.25 35.70
PNC 161021P00125000 P 10/21/16 125.0 38.60 40.60
PNC 161118C00042500 C 11/18/16 42.5 42.20 44.10
PNC 161118C00045000 C 11/18/16 45.0 39.75 41.75
PNC 161118C00047500 C 11/18/16 47.5 37.30 40.20
PNC 161118C00050000 C 11/18/16 50.0 34.75 38.10
PNC 161118C00055000 C 11/18/16 55.0 29.80 32.10
PNC 161118C00060000 C 11/18/16 60.0 24.75 27.15
PNC 161118C00065000 C 11/18/16 65.0 20.15 21.40
PNC 161118C00070000 C 11/18/16 70.0 15.60 16.40
PNC 161118C00072500 C 11/18/16 72.5 13.20 14.00
PNC 161118C00075000 C 11/18/16 75.0 10.90 11.65
PNC 161118C00077500 C 11/18/16 77.5 8.65 9.25
PNC 161118C00080000 C 11/18/16 80.0 6.80 7.10
PNC 161118C00082500 C 11/18/16 82.5 5.05 5.20
PNC 161118C00085000 C 11/18/16 85.0 3.40 3.50
PNC 161118C00087500 C 11/18/16 87.5 2.14 2.17
PNC 161118C00090000 C 11/18/16 90.0 1.17 1.20
PNC 161118C00092500 C 11/18/16 92.5 0.56 0.62
PNC 161118C00095000 C 11/18/16 95.0 0.23 0.29
PNC 161118C00097500 C 11/18/16 97.5 0.04 0.25
PNC 161118C00100000 C 11/18/16 100.0 0.00 0.19
PNC 161118C00105000 C 11/18/16 105.0 0.00 0.07
PNC 161118C00110000 C 11/18/16 110.0 0.00 0.06
PNC 161118C00115000 C 11/18/16 115.0 0.00 0.06
PNC 161118C00120000 C 11/18/16 120.0 0.00 0.06
PNC 161118C00125000 C 11/18/16 125.0 0.00 0.06
PNC 161118P00042500 P 11/18/16 42.5 0.02 0.09
PNC 161118P00045000 P 11/18/16 45.0 0.01 0.13
PNC 161118P00047500 P 11/18/16 47.5 0.01 0.19
PNC 161118P00050000 P 11/18/16 50.0 0.03 0.24
PNC 161118P00055000 P 11/18/16 55.0 0.07 0.28
PNC 161118P00060000 P 11/18/16 60.0 0.12 0.33
PNC 161118P00065000 P 11/18/16 65.0 0.20 0.41
PNC 161118P00070000 P 11/18/16 70.0 0.39 0.53
PNC 161118P00072500 P 11/18/16 72.5 0.56 0.61
PNC 161118P00075000 P 11/18/16 75.0 0.77 0.81
PNC 161118P00077500 P 11/18/16 77.5 1.06 1.12
PNC 161118P00080000 P 11/18/16 80.0 1.49 1.55
PNC 161118P00082500 P 11/18/16 82.5 2.12 2.17
PNC 161118P00085000 P 11/18/16 85.0 2.99 3.20
PNC 161118P00087500 P 11/18/16 87.5 4.15 4.30
PNC 161118P00090000 P 11/18/16 90.0 5.55 6.15
PNC 161118P00092500 P 11/18/16 92.5 7.65 8.20
PNC 161118P00095000 P 11/18/16 95.0 9.65 10.40
PNC 161118P00097500 P 11/18/16 97.5 11.90 12.75
PNC 161118P00100000 P 11/18/16 100.0 12.50 15.25
PNC 161118P00105000 P 11/18/16 105.0 17.45 20.65
PNC 161118P00110000 P 11/18/16 110.0 22.95 25.70
PNC 161118P00115000 P 11/18/16 115.0 28.25 31.20
PNC 161118P00120000 P 11/18/16 120.0 33.45 35.75
PNC 161118P00125000 P 11/18/16 125.0 38.65 40.75
PNC 170120C00040000 C 01/20/17 40.0 44.65 46.70
PNC 170120C00042500 C 01/20/17 42.5 41.95 44.25
PNC 170120C00045000 C 01/20/17 45.0 39.75 41.70
PNC 170120C00047500 C 01/20/17 47.5 36.95 39.20
PNC 170120C00050000 C 01/20/17 50.0 34.70 36.70
PNC 170120C00055000 C 01/20/17 55.0 29.70 31.65
PNC 170120C00060000 C 01/20/17 60.0 25.15 26.60
PNC 170120C00065000 C 01/20/17 65.0 20.55 21.60
PNC 170120C00070000 C 01/20/17 70.0 15.75 16.75
PNC 170120C00072500 C 01/20/17 72.5 13.45 14.35
PNC 170120C00075000 C 01/20/17 75.0 11.20 12.15
PNC 170120C00077500 C 01/20/17 77.5 9.10 10.00
PNC 170120C00080000 C 01/20/17 80.0 7.55 7.95
PNC 170120C00082500 C 01/20/17 82.5 5.75 6.00
PNC 170120C00085000 C 01/20/17 85.0 4.10 4.50
PNC 170120C00087500 C 01/20/17 87.5 2.98 3.10
PNC 170120C00090000 C 01/20/17 90.0 1.85 2.00
PNC 170120C00092500 C 01/20/17 92.5 1.13 1.32
PNC 170120C00095000 C 01/20/17 95.0 0.47 0.77
PNC 170120C00097500 C 01/20/17 97.5 0.26 0.54
PNC 170120C00100000 C 01/20/17 100.0 0.09 0.36
PNC 170120C00105000 C 01/20/17 105.0 0.00 0.15
PNC 170120C00110000 C 01/20/17 110.0 0.00 0.09
PNC 170120C00115000 C 01/20/17 115.0 0.00 0.07
PNC 170120C00120000 C 01/20/17 120.0 0.00 0.06
PNC 170120C00125000 C 01/20/17 125.0 0.00 0.06
PNC 170120C00130000 C 01/20/17 130.0 0.00 0.06
PNC 170120P00040000 P 01/20/17 40.0 0.05 0.30
PNC 170120P00042500 P 01/20/17 42.5 0.08 0.34
PNC 170120P00045000 P 01/20/17 45.0 0.11 0.37
PNC 170120P00047500 P 01/20/17 47.5 0.14 0.40
PNC 170120P00050000 P 01/20/17 50.0 0.18 0.50
PNC 170120P00055000 P 01/20/17 55.0 0.26 0.52
PNC 170120P00060000 P 01/20/17 60.0 0.40 0.56
PNC 170120P00065000 P 01/20/17 65.0 0.69 0.81
PNC 170120P00070000 P 01/20/17 70.0 0.93 1.08
PNC 170120P00072500 P 01/20/17 72.5 1.12 1.37
PNC 170120P00075000 P 01/20/17 75.0 1.47 1.72
PNC 170120P00077500 P 01/20/17 77.5 1.82 2.17
PNC 170120P00080000 P 01/20/17 80.0 2.49 2.73
PNC 170120P00082500 P 01/20/17 82.5 3.20 3.40
PNC 170120P00085000 P 01/20/17 85.0 4.10 4.40
PNC 170120P00087500 P 01/20/17 87.5 5.35 5.85
PNC 170120P00090000 P 01/20/17 90.0 6.80 7.35
PNC 170120P00092500 P 01/20/17 92.5 8.40 9.30
PNC 170120P00095000 P 01/20/17 95.0 10.35 11.35
PNC 170120P00097500 P 01/20/17 97.5 12.55 13.55
PNC 170120P00100000 P 01/20/17 100.0 14.70 15.85
PNC 170120P00105000 P 01/20/17 105.0 19.45 20.70
PNC 170120P00110000 P 01/20/17 110.0 24.05 25.70
PNC 170120P00115000 P 01/20/17 115.0 28.85 30.75
PNC 170120P00120000 P 01/20/17 120.0 33.85 35.75
PNC 170120P00125000 P 01/20/17 125.0 38.85 40.75
PNC 170120P00130000 P 01/20/17 130.0 43.85 46.20
PNC 170217C00040000 C 02/17/17 40.0 45.20 46.80
PNC 170217C00042500 C 02/17/17 42.5 41.85 45.35
PNC 170217C00045000 C 02/17/17 45.0 39.75 42.20
PNC 170217C00047500 C 02/17/17 47.5 36.65 39.70
PNC 170217C00050000 C 02/17/17 50.0 34.70 37.20
PNC 170217C00055000 C 02/17/17 55.0 29.70 32.25
PNC 170217C00060000 C 02/17/17 60.0 24.65 27.30
PNC 170217C00065000 C 02/17/17 65.0 20.60 21.75
PNC 170217C00070000 C 02/17/17 70.0 15.85 16.90
PNC 170217C00072500 C 02/17/17 72.5 13.55 14.55
PNC 170217C00075000 C 02/17/17 75.0 11.35 12.35
PNC 170217C00077500 C 02/17/17 77.5 9.25 10.20
PNC 170217C00080000 C 02/17/17 80.0 7.35 8.25
PNC 170217C00082500 C 02/17/17 82.5 5.85 6.45
PNC 170217C00085000 C 02/17/17 85.0 4.50 4.90
PNC 170217C00087500 C 02/17/17 87.5 3.10 3.50
PNC 170217C00090000 C 02/17/17 90.0 2.13 2.39
PNC 170217C00092500 C 02/17/17 92.5 1.38 1.63
PNC 170217C00095000 C 02/17/17 95.0 0.81 1.04
PNC 170217C00100000 C 02/17/17 100.0 0.15 0.51
PNC 170217C00105000 C 02/17/17 105.0 0.01 0.27
PNC 170217C00110000 C 02/17/17 110.0 0.00 0.16
PNC 170217C00115000 C 02/17/17 115.0 0.00 0.09
PNC 170217C00120000 C 02/17/17 120.0 0.00 0.06
PNC 170217C00125000 C 02/17/17 125.0 0.00 0.06
PNC 170217P00040000 P 02/17/17 40.0 0.10 0.38
PNC 170217P00042500 P 02/17/17 42.5 0.13 0.41
PNC 170217P00045000 P 02/17/17 45.0 0.15 0.50
PNC 170217P00047500 P 02/17/17 47.5 0.19 0.50
PNC 170217P00050000 P 02/17/17 50.0 0.23 0.51
PNC 170217P00055000 P 02/17/17 55.0 0.32 0.62
PNC 170217P00060000 P 02/17/17 60.0 0.45 0.77
PNC 170217P00065000 P 02/17/17 65.0 0.68 1.01
PNC 170217P00070000 P 02/17/17 70.0 1.02 1.30
PNC 170217P00072500 P 02/17/17 72.5 1.31 1.62
PNC 170217P00075000 P 02/17/17 75.0 1.75 2.01
PNC 170217P00077500 P 02/17/17 77.5 2.12 2.45
PNC 170217P00080000 P 02/17/17 80.0 2.78 3.10
PNC 170217P00082500 P 02/17/17 82.5 3.60 4.00
PNC 170217P00085000 P 02/17/17 85.0 4.55 5.00
PNC 170217P00087500 P 02/17/17 87.5 5.65 6.30
PNC 170217P00090000 P 02/17/17 90.0 7.10 7.80
PNC 170217P00092500 P 02/17/17 92.5 8.65 9.60
PNC 170217P00095000 P 02/17/17 95.0 10.50 11.55
PNC 170217P00100000 P 02/17/17 100.0 14.95 16.00
PNC 170217P00105000 P 02/17/17 105.0 18.80 22.30
PNC 170217P00110000 P 02/17/17 110.0 23.85 27.15
PNC 170217P00115000 P 02/17/17 115.0 28.35 32.10
PNC 170217P00120000 P 02/17/17 120.0 33.80 37.15
PNC 170217P00125000 P 02/17/17 125.0 38.80 41.25
PNC 180119C00040000 C 01/19/18 40.0 44.05 47.50
PNC 180119C00042500 C 01/19/18 42.5 41.05 46.00
PNC 180119C00045000 C 01/19/18 45.0 38.50 43.50
PNC 180119C00047500 C 01/19/18 47.5 36.00 40.95
PNC 180119C00050000 C 01/19/18 50.0 35.05 36.90
PNC 180119C00055000 C 01/19/18 55.0 29.05 33.50
PNC 180119C00060000 C 01/19/18 60.0 25.65 27.00
PNC 180119C00065000 C 01/19/18 65.0 21.00 22.10
PNC 180119C00070000 C 01/19/18 70.0 17.40 17.95
PNC 180119C00072500 C 01/19/18 72.5 14.90 16.35
PNC 180119C00075000 C 01/19/18 75.0 13.05 14.55
PNC 180119C00077500 C 01/19/18 77.5 11.35 12.85
PNC 180119C00080000 C 01/19/18 80.0 9.85 11.30
PNC 180119C00082500 C 01/19/18 82.5 8.60 9.60
PNC 180119C00085000 C 01/19/18 85.0 7.25 8.25
PNC 180119C00087500 C 01/19/18 87.5 6.15 7.00
PNC 180119C00090000 C 01/19/18 90.0 4.40 6.30
PNC 180119C00092500 C 01/19/18 92.5 3.50 5.40
PNC 180119C00095000 C 01/19/18 95.0 2.54 4.35
PNC 180119C00097500 C 01/19/18 97.5 2.02 3.30
PNC 180119C00100000 C 01/19/18 100.0 2.07 2.80
PNC 180119C00105000 C 01/19/18 105.0 1.14 2.42
PNC 180119C00110000 C 01/19/18 110.0 0.55 1.66
PNC 180119C00115000 C 01/19/18 115.0 0.25 0.70
PNC 180119C00120000 C 01/19/18 120.0 0.09 0.50
PNC 180119C00125000 C 01/19/18 125.0 0.01 0.46
PNC 180119C00130000 C 01/19/18 130.0 0.00 0.33
PNC 180119C00135000 C 01/19/18 135.0 0.00 0.19
PNC 180119C00140000 C 01/19/18 140.0 0.00 0.12
PNC 180119P00040000 P 01/19/18 40.0 0.58 1.15
PNC 180119P00042500 P 01/19/18 42.5 0.69 1.26
PNC 180119P00045000 P 01/19/18 45.0 0.80 1.53
PNC 180119P00047500 P 01/19/18 47.5 0.94 1.54
PNC 180119P00050000 P 01/19/18 50.0 1.10 1.60
PNC 180119P00055000 P 01/19/18 55.0 1.50 1.95
PNC 180119P00060000 P 01/19/18 60.0 2.08 2.59
PNC 180119P00065000 P 01/19/18 65.0 2.80 3.40
PNC 180119P00070000 P 01/19/18 70.0 3.95 4.40
PNC 180119P00072500 P 01/19/18 72.5 4.55 5.25
PNC 180119P00075000 P 01/19/18 75.0 5.25 6.00
PNC 180119P00077500 P 01/19/18 77.5 6.05 6.90
PNC 180119P00080000 P 01/19/18 80.0 6.95 7.95
PNC 180119P00082500 P 01/19/18 82.5 8.05 8.65
PNC 180119P00085000 P 01/19/18 85.0 9.20 10.20
PNC 180119P00087500 P 01/19/18 87.5 10.25 11.60
PNC 180119P00090000 P 01/19/18 90.0 11.65 13.10
PNC 180119P00092500 P 01/19/18 92.5 13.15 14.70
PNC 180119P00095000 P 01/19/18 95.0 14.75 16.40
PNC 180119P00097500 P 01/19/18 97.5 16.50 18.25
PNC 180119P00100000 P 01/19/18 100.0 18.35 20.15
PNC 180119P00105000 P 01/19/18 105.0 22.35 24.30
PNC 180119P00110000 P 01/19/18 110.0 26.65 28.65
PNC 180119P00115000 P 01/19/18 115.0 30.95 33.20
PNC 180119P00120000 P 01/19/18 120.0 34.90 38.00
PNC 180119P00125000 P 01/19/18 125.0 39.65 43.50
PNC 180119P00130000 P 01/19/18 130.0 43.70 48.50
PNC 180119P00135000 P 01/19/18 135.0 48.65 53.50
PNC 180119P00140000 P 01/19/18 140.0 53.70 58.00

OPRA data is delayed 15 minutes.