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 (2015-05-15)Premium Content

Pnc Financial Services Group Inc (PNC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 150619C00047500 C 06/19/15 47.5 47.05 49.35
PNC 150619C00050000 C 06/19/15 50.0 44.55 46.85
PNC 150619C00055000 C 06/19/15 55.0 39.55 41.75
PNC 150619C00060000 C 06/19/15 60.0 34.55 36.70
PNC 150619C00065000 C 06/19/15 65.0 29.80 30.80
PNC 150619C00070000 C 06/19/15 70.0 24.80 25.75
PNC 150619C00075000 C 06/19/15 75.0 19.80 20.70
PNC 150619C00080000 C 06/19/15 80.0 14.80 15.70
PNC 150619C00082500 C 06/19/15 82.5 12.35 13.25
PNC 150619C00085000 C 06/19/15 85.0 9.85 10.75
PNC 150619C00087500 C 06/19/15 87.5 7.40 8.25
PNC 150619C00090000 C 06/19/15 90.0 5.35 5.85
PNC 150619C00092500 C 06/19/15 92.5 3.15 3.25
PNC 150619C00095000 C 06/19/15 95.0 1.38 1.45
PNC 150619C00097500 C 06/19/15 97.5 0.38 0.42
PNC 150619C00100000 C 06/19/15 100.0 0.06 0.13
PNC 150619C00105000 C 06/19/15 105.0 0.00 0.03
PNC 150619C00110000 C 06/19/15 110.0 0.00 0.03
PNC 150619C00115000 C 06/19/15 115.0 0.00 0.03
PNC 150619C00120000 C 06/19/15 120.0 0.00 0.03
PNC 150619C00125000 C 06/19/15 125.0 0.00 0.03
PNC 150619C00130000 C 06/19/15 130.0 0.00 0.03
PNC 150619C00135000 C 06/19/15 135.0 0.00 0.03
PNC 150619P00047500 P 06/19/15 47.5 0.00 0.03
PNC 150619P00050000 P 06/19/15 50.0 0.00 0.03
PNC 150619P00055000 P 06/19/15 55.0 0.00 0.03
PNC 150619P00060000 P 06/19/15 60.0 0.00 0.03
PNC 150619P00065000 P 06/19/15 65.0 0.00 0.03
PNC 150619P00070000 P 06/19/15 70.0 0.00 0.03
PNC 150619P00075000 P 06/19/15 75.0 0.00 0.04
PNC 150619P00080000 P 06/19/15 80.0 0.01 0.15
PNC 150619P00082500 P 06/19/15 82.5 0.03 0.24
PNC 150619P00085000 P 06/19/15 85.0 0.03 0.13
PNC 150619P00087500 P 06/19/15 87.5 0.09 0.13
PNC 150619P00090000 P 06/19/15 90.0 0.17 0.33
PNC 150619P00092500 P 06/19/15 92.5 0.45 0.50
PNC 150619P00095000 P 06/19/15 95.0 1.17 1.25
PNC 150619P00097500 P 06/19/15 97.5 2.43 2.89
PNC 150619P00100000 P 06/19/15 100.0 4.50 4.95
PNC 150619P00105000 P 06/19/15 105.0 9.10 10.20
PNC 150619P00110000 P 06/19/15 110.0 14.30 15.20
PNC 150619P00115000 P 06/19/15 115.0 19.30 20.20
PNC 150619P00120000 P 06/19/15 120.0 24.05 25.20
PNC 150619P00125000 P 06/19/15 125.0 29.30 30.20
PNC 150619P00130000 P 06/19/15 130.0 34.05 35.20
PNC 150619P00135000 P 06/19/15 135.0 38.40 41.25
PNC 150717C00047500 C 07/17/15 47.5 46.95 49.50
PNC 150717C00050000 C 07/17/15 50.0 44.45 46.55
PNC 150717C00055000 C 07/17/15 55.0 39.45 41.45
PNC 150717C00060000 C 07/17/15 60.0 34.45 36.55
PNC 150717C00065000 C 07/17/15 65.0 29.45 30.95
PNC 150717C00070000 C 07/17/15 70.0 24.45 26.60
PNC 150717C00075000 C 07/17/15 75.0 19.50 21.10
PNC 150717C00080000 C 07/17/15 80.0 14.55 16.15
PNC 150717C00085000 C 07/17/15 85.0 9.75 10.85
PNC 150717C00087500 C 07/17/15 87.5 7.35 8.45
PNC 150717C00090000 C 07/17/15 90.0 5.30 6.10
PNC 150717C00092500 C 07/17/15 92.5 3.65 4.00
PNC 150717C00095000 C 07/17/15 95.0 2.01 2.14
PNC 150717C00097500 C 07/17/15 97.5 0.96 1.02
PNC 150717C00100000 C 07/17/15 100.0 0.36 0.41
PNC 150717C00105000 C 07/17/15 105.0 0.01 0.22
PNC 150717C00110000 C 07/17/15 110.0 0.00 0.17
PNC 150717C00115000 C 07/17/15 115.0 0.00 0.17
PNC 150717C00120000 C 07/17/15 120.0 0.00 0.17
PNC 150717C00125000 C 07/17/15 125.0 0.00 0.17
PNC 150717C00130000 C 07/17/15 130.0 0.00 0.17
PNC 150717C00135000 C 07/17/15 135.0 0.00 0.17
PNC 150717C00140000 C 07/17/15 140.0 0.00 0.17
PNC 150717P00047500 P 07/17/15 47.5 0.00 0.17
PNC 150717P00050000 P 07/17/15 50.0 0.00 0.18
PNC 150717P00055000 P 07/17/15 55.0 0.00 0.19
PNC 150717P00060000 P 07/17/15 60.0 0.00 0.21
PNC 150717P00065000 P 07/17/15 65.0 0.01 0.23
PNC 150717P00070000 P 07/17/15 70.0 0.02 0.25
PNC 150717P00075000 P 07/17/15 75.0 0.04 0.27
PNC 150717P00080000 P 07/17/15 80.0 0.10 0.33
PNC 150717P00085000 P 07/17/15 85.0 0.25 0.34
PNC 150717P00087500 P 07/17/15 87.5 0.40 0.45
PNC 150717P00090000 P 07/17/15 90.0 0.70 0.76
PNC 150717P00092500 P 07/17/15 92.5 1.25 1.33
PNC 150717P00095000 P 07/17/15 95.0 2.20 2.32
PNC 150717P00097500 P 07/17/15 97.5 3.65 3.80
PNC 150717P00100000 P 07/17/15 100.0 5.30 6.20
PNC 150717P00105000 P 07/17/15 105.0 9.90 11.05
PNC 150717P00110000 P 07/17/15 110.0 14.75 16.30
PNC 150717P00115000 P 07/17/15 115.0 19.25 21.60
PNC 150717P00120000 P 07/17/15 120.0 24.00 27.10
PNC 150717P00125000 P 07/17/15 125.0 29.70 31.05
PNC 150717P00130000 P 07/17/15 130.0 34.10 37.10
PNC 150717P00135000 P 07/17/15 135.0 39.70 41.75
PNC 150717P00140000 P 07/17/15 140.0 44.70 46.90
PNC 150821C00050000 C 08/21/15 50.0 43.35 47.25
PNC 150821C00055000 C 08/21/15 55.0 38.35 42.20
PNC 150821C00060000 C 08/21/15 60.0 33.35 37.30
PNC 150821C00065000 C 08/21/15 65.0 28.35 31.80
PNC 150821C00070000 C 08/21/15 70.0 23.40 26.80
PNC 150821C00075000 C 08/21/15 75.0 18.40 21.80
PNC 150821C00080000 C 08/21/15 80.0 14.65 15.80
PNC 150821C00082500 C 08/21/15 82.5 12.75 13.35
PNC 150821C00085000 C 08/21/15 85.0 10.35 10.95
PNC 150821C00087500 C 08/21/15 87.5 8.20 8.45
PNC 150821C00090000 C 08/21/15 90.0 6.05 6.20
PNC 150821C00092500 C 08/21/15 92.5 4.15 4.55
PNC 150821C00095000 C 08/21/15 95.0 2.64 2.74
PNC 150821C00097500 C 08/21/15 97.5 1.50 1.57
PNC 150821C00100000 C 08/21/15 100.0 0.74 0.81
PNC 150821C00105000 C 08/21/15 105.0 0.07 0.37
PNC 150821C00110000 C 08/21/15 110.0 0.00 0.14
PNC 150821C00115000 C 08/21/15 115.0 0.00 0.08
PNC 150821C00120000 C 08/21/15 120.0 0.00 0.05
PNC 150821P00050000 P 08/21/15 50.0 0.00 0.10
PNC 150821P00055000 P 08/21/15 55.0 0.00 0.13
PNC 150821P00060000 P 08/21/15 60.0 0.02 0.08
PNC 150821P00065000 P 08/21/15 65.0 0.10 0.13
PNC 150821P00070000 P 08/21/15 70.0 0.06 0.34
PNC 150821P00075000 P 08/21/15 75.0 0.13 0.40
PNC 150821P00080000 P 08/21/15 80.0 0.26 0.45
PNC 150821P00082500 P 08/21/15 82.5 0.37 0.48
PNC 150821P00085000 P 08/21/15 85.0 0.53 0.64
PNC 150821P00087500 P 08/21/15 87.5 0.77 0.89
PNC 150821P00090000 P 08/21/15 90.0 1.20 1.32
PNC 150821P00092500 P 08/21/15 92.5 1.91 2.01
PNC 150821P00095000 P 08/21/15 95.0 2.90 3.05
PNC 150821P00097500 P 08/21/15 97.5 4.25 4.40
PNC 150821P00100000 P 08/21/15 100.0 5.75 6.20
PNC 150821P00105000 P 08/21/15 105.0 9.85 10.70
PNC 150821P00110000 P 08/21/15 110.0 13.25 17.15
PNC 150821P00115000 P 08/21/15 115.0 18.20 22.15
PNC 150821P00120000 P 08/21/15 120.0 23.70 27.10
PNC 151120C00047500 C 11/20/15 47.5 45.85 49.15
PNC 151120C00050000 C 11/20/15 50.0 43.35 46.65
PNC 151120C00055000 C 11/20/15 55.0 38.35 41.65
PNC 151120C00060000 C 11/20/15 60.0 34.20 35.75
PNC 151120C00065000 C 11/20/15 65.0 29.70 30.75
PNC 151120C00070000 C 11/20/15 70.0 23.55 25.95
PNC 151120C00075000 C 11/20/15 75.0 19.85 20.90
PNC 151120C00080000 C 11/20/15 80.0 15.30 16.00
PNC 151120C00085000 C 11/20/15 85.0 10.70 11.45
PNC 151120C00087500 C 11/20/15 87.5 8.55 9.35
PNC 151120C00090000 C 11/20/15 90.0 6.95 7.45
PNC 151120C00092500 C 11/20/15 92.5 5.30 5.70
PNC 151120C00095000 C 11/20/15 95.0 3.85 4.15
PNC 151120C00097500 C 11/20/15 97.5 2.68 2.97
PNC 151120C00100000 C 11/20/15 100.0 1.79 2.01
PNC 151120C00105000 C 11/20/15 105.0 0.59 0.89
PNC 151120C00110000 C 11/20/15 110.0 0.11 0.48
PNC 151120C00115000 C 11/20/15 115.0 0.02 0.31
PNC 151120C00120000 C 11/20/15 120.0 0.01 0.17
PNC 151120C00125000 C 11/20/15 125.0 0.00 0.11
PNC 151120C00130000 C 11/20/15 130.0 0.00 0.07
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 0.01 0.11
PNC 151120P00050000 P 11/20/15 50.0 0.02 0.16
PNC 151120P00055000 P 11/20/15 55.0 0.03 0.32
PNC 151120P00060000 P 11/20/15 60.0 0.08 0.46
PNC 151120P00065000 P 11/20/15 65.0 0.15 0.51
PNC 151120P00070000 P 11/20/15 70.0 0.27 0.58
PNC 151120P00075000 P 11/20/15 75.0 0.44 0.75
PNC 151120P00080000 P 11/20/15 80.0 0.83 1.03
PNC 151120P00085000 P 11/20/15 85.0 1.44 1.63
PNC 151120P00087500 P 11/20/15 87.5 1.89 2.12
PNC 151120P00090000 P 11/20/15 90.0 2.52 2.77
PNC 151120P00092500 P 11/20/15 92.5 3.35 3.60
PNC 151120P00095000 P 11/20/15 95.0 4.50 4.70
PNC 151120P00097500 P 11/20/15 97.5 5.70 6.10
PNC 151120P00100000 P 11/20/15 100.0 7.25 8.20
PNC 151120P00105000 P 11/20/15 105.0 11.10 12.15
PNC 151120P00110000 P 11/20/15 110.0 15.50 16.55
PNC 151120P00115000 P 11/20/15 115.0 20.25 21.45
PNC 151120P00120000 P 11/20/15 120.0 25.25 26.40
PNC 151120P00125000 P 11/20/15 125.0 29.35 31.35
PNC 151120P00130000 P 11/20/15 130.0 34.00 37.45
PNC 151120P00135000 P 11/20/15 135.0 39.00 42.45
PNC 151120P00140000 P 11/20/15 140.0 43.75 47.45
PNC 160115C00040000 C 01/15/16 40.0 53.35 57.10
PNC 160115C00042500 C 01/15/16 42.5 50.85 54.40
PNC 160115C00045000 C 01/15/16 45.0 48.35 52.20
PNC 160115C00047500 C 01/15/16 47.5 45.85 49.55
PNC 160115C00050000 C 01/15/16 50.0 43.40 47.15
PNC 160115C00055000 C 01/15/16 55.0 38.35 41.95
PNC 160115C00060000 C 01/15/16 60.0 34.00 36.75
PNC 160115C00065000 C 01/15/16 65.0 29.65 31.00
PNC 160115C00067500 C 01/15/16 67.5 27.20 29.30
PNC 160115C00070000 C 01/15/16 70.0 24.75 25.85
PNC 160115C00072500 C 01/15/16 72.5 22.30 23.55
PNC 160115C00075000 C 01/15/16 75.0 19.90 21.05
PNC 160115C00077500 C 01/15/16 77.5 17.80 18.70
PNC 160115C00080000 C 01/15/16 80.0 15.40 16.30
PNC 160115C00082500 C 01/15/16 82.5 13.10 14.05
PNC 160115C00085000 C 01/15/16 85.0 10.85 11.90
PNC 160115C00087500 C 01/15/16 87.5 8.85 10.00
PNC 160115C00090000 C 01/15/16 90.0 7.10 7.80
PNC 160115C00092500 C 01/15/16 92.5 5.55 6.50
PNC 160115C00095000 C 01/15/16 95.0 4.50 5.05
PNC 160115C00097500 C 01/15/16 97.5 3.45 3.75
PNC 160115C00100000 C 01/15/16 100.0 2.46 2.80
PNC 160115C00105000 C 01/15/16 105.0 0.99 1.45
PNC 160115C00110000 C 01/15/16 110.0 0.30 0.60
PNC 160115C00115000 C 01/15/16 115.0 0.09 0.41
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.30
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.17
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.12
PNC 160115P00040000 P 01/15/16 40.0 0.02 0.13
PNC 160115P00042500 P 01/15/16 42.5 0.02 0.15
PNC 160115P00045000 P 01/15/16 45.0 0.03 0.16
PNC 160115P00047500 P 01/15/16 47.5 0.04 0.29
PNC 160115P00050000 P 01/15/16 50.0 0.05 0.37
PNC 160115P00055000 P 01/15/16 55.0 0.10 0.50
PNC 160115P00060000 P 01/15/16 60.0 0.17 0.50
PNC 160115P00065000 P 01/15/16 65.0 0.35 0.62
PNC 160115P00067500 P 01/15/16 67.5 0.45 0.77
PNC 160115P00070000 P 01/15/16 70.0 0.56 0.85
PNC 160115P00072500 P 01/15/16 72.5 0.70 0.98
PNC 160115P00075000 P 01/15/16 75.0 0.88 1.19
PNC 160115P00077500 P 01/15/16 77.5 1.07 1.20
PNC 160115P00080000 P 01/15/16 80.0 1.34 1.69
PNC 160115P00082500 P 01/15/16 82.5 1.57 2.04
PNC 160115P00085000 P 01/15/16 85.0 2.18 2.64
PNC 160115P00087500 P 01/15/16 87.5 2.77 3.00
PNC 160115P00090000 P 01/15/16 90.0 3.50 3.90
PNC 160115P00092500 P 01/15/16 92.5 4.30 4.85
PNC 160115P00095000 P 01/15/16 95.0 5.45 6.00
PNC 160115P00097500 P 01/15/16 97.5 6.85 7.55
PNC 160115P00100000 P 01/15/16 100.0 8.50 9.35
PNC 160115P00105000 P 01/15/16 105.0 11.95 13.15
PNC 160115P00110000 P 01/15/16 110.0 16.05 17.40
PNC 160115P00115000 P 01/15/16 115.0 19.85 22.25
PNC 160115P00120000 P 01/15/16 120.0 25.25 27.10
PNC 160115P00125000 P 01/15/16 125.0 30.20 32.05
PNC 160115P00130000 P 01/15/16 130.0 35.00 36.95
PNC 170120C00042500 C 01/20/17 42.5 50.50 55.00
PNC 170120C00045000 C 01/20/17 45.0 48.00 52.50
PNC 170120C00047500 C 01/20/17 47.5 45.60 50.00
PNC 170120C00050000 C 01/20/17 50.0 43.10 47.50
PNC 170120C00055000 C 01/20/17 55.0 38.10 42.50
PNC 170120C00060000 C 01/20/17 60.0 34.40 36.25
PNC 170120C00065000 C 01/20/17 65.0 29.50 31.85
PNC 170120C00070000 C 01/20/17 70.0 24.95 26.25
PNC 170120C00075000 C 01/20/17 75.0 20.70 21.95
PNC 170120C00077500 C 01/20/17 77.5 18.50 19.95
PNC 170120C00080000 C 01/20/17 80.0 16.35 18.20
PNC 170120C00082500 C 01/20/17 82.5 14.45 16.15
PNC 170120C00085000 C 01/20/17 85.0 12.65 14.65
PNC 170120C00087500 C 01/20/17 87.5 10.95 13.00
PNC 170120C00090000 C 01/20/17 90.0 9.50 11.20
PNC 170120C00092500 C 01/20/17 92.5 8.10 10.00
PNC 170120C00095000 C 01/20/17 95.0 6.75 8.75
PNC 170120C00097500 C 01/20/17 97.5 5.60 7.60
PNC 170120C00100000 C 01/20/17 100.0 4.80 6.40
PNC 170120C00105000 C 01/20/17 105.0 3.10 4.70
PNC 170120C00110000 C 01/20/17 110.0 2.00 3.40
PNC 170120C00115000 C 01/20/17 115.0 1.23 2.23
PNC 170120C00120000 C 01/20/17 120.0 0.62 1.61
PNC 170120C00125000 C 01/20/17 125.0 0.21 1.21
PNC 170120C00130000 C 01/20/17 130.0 0.14 1.00
PNC 170120P00042500 P 01/20/17 42.5 0.23 0.86
PNC 170120P00045000 P 01/20/17 45.0 0.00 0.95
PNC 170120P00047500 P 01/20/17 47.5 0.05 1.05
PNC 170120P00050000 P 01/20/17 50.0 0.32 1.13
PNC 170120P00055000 P 01/20/17 55.0 0.39 1.39
PNC 170120P00060000 P 01/20/17 60.0 0.74 1.50
PNC 170120P00065000 P 01/20/17 65.0 1.23 2.20
PNC 170120P00070000 P 01/20/17 70.0 1.90 2.83
PNC 170120P00075000 P 01/20/17 75.0 2.66 4.00
PNC 170120P00077500 P 01/20/17 77.5 3.15 4.55
PNC 170120P00080000 P 01/20/17 80.0 3.70 4.95
PNC 170120P00082500 P 01/20/17 82.5 4.40 5.75
PNC 170120P00085000 P 01/20/17 85.0 5.15 6.55
PNC 170120P00087500 P 01/20/17 87.5 6.00 7.55
PNC 170120P00090000 P 01/20/17 90.0 6.95 8.85
PNC 170120P00092500 P 01/20/17 92.5 8.10 9.95
PNC 170120P00095000 P 01/20/17 95.0 9.35 11.15
PNC 170120P00097500 P 01/20/17 97.5 10.35 12.70
PNC 170120P00100000 P 01/20/17 100.0 11.85 14.20
PNC 170120P00105000 P 01/20/17 105.0 15.40 17.55
PNC 170120P00110000 P 01/20/17 110.0 18.50 21.25
PNC 170120P00115000 P 01/20/17 115.0 22.65 25.20
PNC 170120P00120000 P 01/20/17 120.0 27.30 29.45
PNC 170120P00125000 P 01/20/17 125.0 31.55 33.90
PNC 170120P00130000 P 01/20/17 130.0 36.45 38.45

OPRA data is delayed 15 minutes.