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 (2016-02-12)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 160520C00042500 C 05/20/16 42.5 44.15 46.30
PNC 160520C00045000 C 05/20/16 45.0 41.15 43.70
PNC 160520C00047500 C 05/20/16 47.5 38.50 41.85
PNC 160520C00050000 C 05/20/16 50.0 36.10 38.70
PNC 160520C00055000 C 05/20/16 55.0 31.80 33.40
PNC 160520C00060000 C 05/20/16 60.0 26.80 28.35
PNC 160520C00065000 C 05/20/16 65.0 21.90 23.50
PNC 160520C00070000 C 05/20/16 70.0 17.05 18.50
PNC 160520C00072500 C 05/20/16 72.5 14.35 15.95
PNC 160520C00075000 C 05/20/16 75.0 12.10 13.40
PNC 160520C00077500 C 05/20/16 77.5 9.70 10.90
PNC 160520C00080000 C 05/20/16 80.0 7.30 8.45
PNC 160520C00082500 C 05/20/16 82.5 5.00 6.00
PNC 160520C00085000 C 05/20/16 85.0 3.45 3.60
PNC 160520C00087500 C 05/20/16 87.5 1.76 1.83
PNC 160520C00090000 C 05/20/16 90.0 0.65 0.72
PNC 160520C00092500 C 05/20/16 92.5 0.17 0.21
PNC 160520C00095000 C 05/20/16 95.0 0.03 0.07
PNC 160520C00097500 C 05/20/16 97.5 0.00 0.04
PNC 160520C00100000 C 05/20/16 100.0 0.01 0.06
PNC 160520C00105000 C 05/20/16 105.0 0.00 0.06
PNC 160520C00110000 C 05/20/16 110.0 0.00 0.06
PNC 160520C00115000 C 05/20/16 115.0 0.00 0.06
PNC 160520C00120000 C 05/20/16 120.0 0.00 0.06
PNC 160520C00125000 C 05/20/16 125.0 0.00 0.06
PNC 160520C00130000 C 05/20/16 130.0 0.00 0.06
PNC 160520C00135000 C 05/20/16 135.0 0.00 0.06
PNC 160520P00042500 P 05/20/16 42.5 0.00 0.06
PNC 160520P00045000 P 05/20/16 45.0 0.00 0.06
PNC 160520P00047500 P 05/20/16 47.5 0.00 0.06
PNC 160520P00050000 P 05/20/16 50.0 0.00 0.06
PNC 160520P00055000 P 05/20/16 55.0 0.00 0.05
PNC 160520P00060000 P 05/20/16 60.0 0.00 0.05
PNC 160520P00065000 P 05/20/16 65.0 0.00 0.06
PNC 160520P00070000 P 05/20/16 70.0 0.02 0.10
PNC 160520P00072500 P 05/20/16 72.5 0.03 0.11
PNC 160520P00075000 P 05/20/16 75.0 0.05 0.09
PNC 160520P00077500 P 05/20/16 77.5 0.11 0.12
PNC 160520P00080000 P 05/20/16 80.0 0.16 0.19
PNC 160520P00082500 P 05/20/16 82.5 0.33 0.37
PNC 160520P00085000 P 05/20/16 85.0 0.71 0.76
PNC 160520P00087500 P 05/20/16 87.5 1.45 1.53
PNC 160520P00090000 P 05/20/16 90.0 2.81 3.05
PNC 160520P00092500 P 05/20/16 92.5 4.55 5.60
PNC 160520P00095000 P 05/20/16 95.0 6.85 7.40
PNC 160520P00097500 P 05/20/16 97.5 9.25 10.45
PNC 160520P00100000 P 05/20/16 100.0 11.80 12.95
PNC 160520P00105000 P 05/20/16 105.0 16.80 18.20
PNC 160520P00110000 P 05/20/16 110.0 21.80 22.85
PNC 160520P00115000 P 05/20/16 115.0 26.55 28.40
PNC 160520P00120000 P 05/20/16 120.0 31.80 33.15
PNC 160520P00125000 P 05/20/16 125.0 36.80 38.40
PNC 160520P00130000 P 05/20/16 130.0 41.55 43.60
PNC 160520P00135000 P 05/20/16 135.0 46.00 48.70
PNC 160617C00042500 C 06/17/16 42.5 44.35 45.95
PNC 160617C00045000 C 06/17/16 45.0 41.75 43.75
PNC 160617C00050000 C 06/17/16 50.0 36.85 38.50
PNC 160617C00055000 C 06/17/16 55.0 31.70 33.70
PNC 160617C00060000 C 06/17/16 60.0 26.70 28.70
PNC 160617C00065000 C 06/17/16 65.0 21.75 23.85
PNC 160617C00070000 C 06/17/16 70.0 16.95 18.60
PNC 160617C00075000 C 06/17/16 75.0 12.60 13.60
PNC 160617C00077500 C 06/17/16 77.5 10.20 11.15
PNC 160617C00080000 C 06/17/16 80.0 7.90 8.85
PNC 160617C00082500 C 06/17/16 82.5 6.20 6.45
PNC 160617C00085000 C 06/17/16 85.0 4.25 4.45
PNC 160617C00087500 C 06/17/16 87.5 2.68 2.76
PNC 160617C00090000 C 06/17/16 90.0 1.45 1.53
PNC 160617C00092500 C 06/17/16 92.5 0.65 0.72
PNC 160617C00095000 C 06/17/16 95.0 0.25 0.29
PNC 160617C00100000 C 06/17/16 100.0 0.00 0.07
PNC 160617C00105000 C 06/17/16 105.0 0.00 0.06
PNC 160617C00110000 C 06/17/16 110.0 0.00 0.06
PNC 160617C00115000 C 06/17/16 115.0 0.00 0.06
PNC 160617C00120000 C 06/17/16 120.0 0.00 0.06
PNC 160617C00125000 C 06/17/16 125.0 0.00 0.06
PNC 160617P00042500 P 06/17/16 42.5 0.00 0.06
PNC 160617P00045000 P 06/17/16 45.0 0.00 0.06
PNC 160617P00050000 P 06/17/16 50.0 0.00 0.06
PNC 160617P00055000 P 06/17/16 55.0 0.02 0.08
PNC 160617P00060000 P 06/17/16 60.0 0.03 0.12
PNC 160617P00065000 P 06/17/16 65.0 0.05 0.15
PNC 160617P00070000 P 06/17/16 70.0 0.12 0.15
PNC 160617P00075000 P 06/17/16 75.0 0.26 0.27
PNC 160617P00077500 P 06/17/16 77.5 0.39 0.43
PNC 160617P00080000 P 06/17/16 80.0 0.60 0.64
PNC 160617P00082500 P 06/17/16 82.5 0.94 1.00
PNC 160617P00085000 P 06/17/16 85.0 1.49 1.56
PNC 160617P00087500 P 06/17/16 87.5 2.35 2.43
PNC 160617P00090000 P 06/17/16 90.0 3.50 3.75
PNC 160617P00092500 P 06/17/16 92.5 5.25 5.45
PNC 160617P00095000 P 06/17/16 95.0 7.05 7.55
PNC 160617P00100000 P 06/17/16 100.0 11.75 13.25
PNC 160617P00105000 P 06/17/16 105.0 16.35 18.30
PNC 160617P00110000 P 06/17/16 110.0 21.30 23.15
PNC 160617P00115000 P 06/17/16 115.0 26.25 28.65
PNC 160617P00120000 P 06/17/16 120.0 31.05 33.40
PNC 160617P00125000 P 06/17/16 125.0 36.35 38.15
PNC 160819C00040000 C 08/19/16 40.0 46.60 48.75
PNC 160819C00042500 C 08/19/16 42.5 43.20 46.85
PNC 160819C00045000 C 08/19/16 45.0 40.70 44.30
PNC 160819C00047500 C 08/19/16 47.5 38.30 41.25
PNC 160819C00050000 C 08/19/16 50.0 35.75 38.55
PNC 160819C00055000 C 08/19/16 55.0 30.80 34.05
PNC 160819C00060000 C 08/19/16 60.0 25.85 28.65
PNC 160819C00065000 C 08/19/16 65.0 21.00 23.70
PNC 160819C00070000 C 08/19/16 70.0 17.60 18.70
PNC 160819C00072500 C 08/19/16 72.5 15.15 16.35
PNC 160819C00075000 C 08/19/16 75.0 12.80 14.05
PNC 160819C00077500 C 08/19/16 77.5 10.60 11.70
PNC 160819C00080000 C 08/19/16 80.0 8.55 9.35
PNC 160819C00082500 C 08/19/16 82.5 6.75 7.30
PNC 160819C00085000 C 08/19/16 85.0 5.35 5.55
PNC 160819C00087500 C 08/19/16 87.5 3.55 4.00
PNC 160819C00090000 C 08/19/16 90.0 2.56 2.73
PNC 160819C00092500 C 08/19/16 92.5 1.61 1.81
PNC 160819C00095000 C 08/19/16 95.0 0.94 1.05
PNC 160819C00097500 C 08/19/16 97.5 0.50 0.60
PNC 160819C00100000 C 08/19/16 100.0 0.21 0.31
PNC 160819C00105000 C 08/19/16 105.0 0.01 0.18
PNC 160819C00110000 C 08/19/16 110.0 0.00 0.14
PNC 160819C00115000 C 08/19/16 115.0 0.00 0.06
PNC 160819C00120000 C 08/19/16 120.0 0.00 0.06
PNC 160819C00125000 C 08/19/16 125.0 0.00 0.06
PNC 160819C00130000 C 08/19/16 130.0 0.00 0.06
PNC 160819C00135000 C 08/19/16 135.0 0.00 0.06
PNC 160819C00140000 C 08/19/16 140.0 0.00 0.06
PNC 160819P00040000 P 08/19/16 40.0 0.00 0.11
PNC 160819P00042500 P 08/19/16 42.5 0.00 0.12
PNC 160819P00045000 P 08/19/16 45.0 0.00 0.17
PNC 160819P00047500 P 08/19/16 47.5 0.00 0.23
PNC 160819P00050000 P 08/19/16 50.0 0.02 0.26
PNC 160819P00055000 P 08/19/16 55.0 0.12 0.25
PNC 160819P00060000 P 08/19/16 60.0 0.16 0.25
PNC 160819P00065000 P 08/19/16 65.0 0.26 0.36
PNC 160819P00070000 P 08/19/16 70.0 0.52 0.59
PNC 160819P00072500 P 08/19/16 72.5 0.67 0.81
PNC 160819P00075000 P 08/19/16 75.0 0.85 1.01
PNC 160819P00077500 P 08/19/16 77.5 1.14 1.30
PNC 160819P00080000 P 08/19/16 80.0 1.59 1.72
PNC 160819P00082500 P 08/19/16 82.5 2.14 2.29
PNC 160819P00085000 P 08/19/16 85.0 2.91 3.05
PNC 160819P00087500 P 08/19/16 87.5 3.80 4.05
PNC 160819P00090000 P 08/19/16 90.0 5.15 5.35
PNC 160819P00092500 P 08/19/16 92.5 6.60 7.00
PNC 160819P00095000 P 08/19/16 95.0 8.30 9.30
PNC 160819P00097500 P 08/19/16 97.5 10.20 11.15
PNC 160819P00100000 P 08/19/16 100.0 12.45 13.45
PNC 160819P00105000 P 08/19/16 105.0 16.50 19.70
PNC 160819P00110000 P 08/19/16 110.0 21.45 24.30
PNC 160819P00115000 P 08/19/16 115.0 26.20 29.70
PNC 160819P00120000 P 08/19/16 120.0 31.05 34.65
PNC 160819P00125000 P 08/19/16 125.0 36.20 39.45
PNC 160819P00130000 P 08/19/16 130.0 41.20 44.65
PNC 160819P00135000 P 08/19/16 135.0 45.70 49.75
PNC 160819P00140000 P 08/19/16 140.0 51.15 54.70
PNC 161118C00042500 C 11/18/16 42.5 43.20 46.60
PNC 161118C00045000 C 11/18/16 45.0 40.30 44.45
PNC 161118C00050000 C 11/18/16 50.0 35.50 38.70
PNC 161118C00055000 C 11/18/16 55.0 30.70 34.40
PNC 161118C00060000 C 11/18/16 60.0 25.80 29.50
PNC 161118C00065000 C 11/18/16 65.0 20.95 23.80
PNC 161118C00070000 C 11/18/16 70.0 17.80 19.00
PNC 161118C00075000 C 11/18/16 75.0 13.40 14.35
PNC 161118C00077500 C 11/18/16 77.5 11.85 12.30
PNC 161118C00080000 C 11/18/16 80.0 9.90 10.30
PNC 161118C00082500 C 11/18/16 82.5 8.15 8.50
PNC 161118C00085000 C 11/18/16 85.0 6.50 6.95
PNC 161118C00087500 C 11/18/16 87.5 5.05 5.35
PNC 161118C00090000 C 11/18/16 90.0 3.80 4.05
PNC 161118C00092500 C 11/18/16 92.5 2.69 3.05
PNC 161118C00095000 C 11/18/16 95.0 1.87 2.21
PNC 161118C00100000 C 11/18/16 100.0 0.73 0.98
PNC 161118C00105000 C 11/18/16 105.0 0.22 0.48
PNC 161118C00110000 C 11/18/16 110.0 0.01 0.27
PNC 161118C00115000 C 11/18/16 115.0 0.00 0.18
PNC 161118C00120000 C 11/18/16 120.0 0.00 0.10
PNC 161118C00125000 C 11/18/16 125.0 0.00 0.06
PNC 161118P00042500 P 11/18/16 42.5 0.08 0.47
PNC 161118P00045000 P 11/18/16 45.0 0.10 0.54
PNC 161118P00050000 P 11/18/16 50.0 0.18 0.54
PNC 161118P00055000 P 11/18/16 55.0 0.10 0.66
PNC 161118P00060000 P 11/18/16 60.0 0.47 0.84
PNC 161118P00065000 P 11/18/16 65.0 0.73 1.03
PNC 161118P00070000 P 11/18/16 70.0 1.14 1.39
PNC 161118P00075000 P 11/18/16 75.0 1.75 2.09
PNC 161118P00077500 P 11/18/16 77.5 2.27 2.58
PNC 161118P00080000 P 11/18/16 80.0 2.84 3.25
PNC 161118P00082500 P 11/18/16 82.5 3.55 4.00
PNC 161118P00085000 P 11/18/16 85.0 4.45 4.75
PNC 161118P00087500 P 11/18/16 87.5 5.55 5.80
PNC 161118P00090000 P 11/18/16 90.0 6.70 7.25
PNC 161118P00092500 P 11/18/16 92.5 8.15 8.55
PNC 161118P00095000 P 11/18/16 95.0 9.35 10.35
PNC 161118P00100000 P 11/18/16 100.0 13.55 14.60
PNC 161118P00105000 P 11/18/16 105.0 17.80 19.05
PNC 161118P00110000 P 11/18/16 110.0 20.95 25.00
PNC 161118P00115000 P 11/18/16 115.0 26.30 30.05
PNC 161118P00120000 P 11/18/16 120.0 30.90 35.35
PNC 161118P00125000 P 11/18/16 125.0 36.45 39.70
PNC 170120C00040000 C 01/20/17 40.0 46.15 49.65
PNC 170120C00042500 C 01/20/17 42.5 43.35 47.45
PNC 170120C00045000 C 01/20/17 45.0 40.70 44.65
PNC 170120C00047500 C 01/20/17 47.5 38.45 42.50
PNC 170120C00050000 C 01/20/17 50.0 35.55 39.75
PNC 170120C00055000 C 01/20/17 55.0 31.00 34.85
PNC 170120C00060000 C 01/20/17 60.0 26.30 28.85
PNC 170120C00065000 C 01/20/17 65.0 22.70 24.00
PNC 170120C00070000 C 01/20/17 70.0 18.05 19.30
PNC 170120C00072500 C 01/20/17 72.5 15.80 17.15
PNC 170120C00075000 C 01/20/17 75.0 13.75 15.00
PNC 170120C00077500 C 01/20/17 77.5 12.40 12.80
PNC 170120C00080000 C 01/20/17 80.0 10.45 10.95
PNC 170120C00082500 C 01/20/17 82.5 8.70 9.25
PNC 170120C00085000 C 01/20/17 85.0 7.00 7.65
PNC 170120C00087500 C 01/20/17 87.5 5.75 6.20
PNC 170120C00090000 C 01/20/17 90.0 4.50 4.95
PNC 170120C00092500 C 01/20/17 92.5 3.50 3.80
PNC 170120C00095000 C 01/20/17 95.0 2.50 2.87
PNC 170120C00097500 C 01/20/17 97.5 1.65 2.24
PNC 170120C00100000 C 01/20/17 100.0 1.28 1.57
PNC 170120C00105000 C 01/20/17 105.0 0.57 0.81
PNC 170120C00110000 C 01/20/17 110.0 0.09 0.44
PNC 170120C00115000 C 01/20/17 115.0 0.01 0.29
PNC 170120C00120000 C 01/20/17 120.0 0.00 0.22
PNC 170120C00125000 C 01/20/17 125.0 0.00 0.12
PNC 170120C00130000 C 01/20/17 130.0 0.00 0.07
PNC 170120P00040000 P 01/20/17 40.0 0.13 0.49
PNC 170120P00042500 P 01/20/17 42.5 0.13 0.50
PNC 170120P00045000 P 01/20/17 45.0 0.17 0.50
PNC 170120P00047500 P 01/20/17 47.5 0.24 0.62
PNC 170120P00050000 P 01/20/17 50.0 0.38 0.70
PNC 170120P00055000 P 01/20/17 55.0 0.53 1.02
PNC 170120P00060000 P 01/20/17 60.0 0.77 1.14
PNC 170120P00065000 P 01/20/17 65.0 1.23 1.42
PNC 170120P00070000 P 01/20/17 70.0 1.75 1.99
PNC 170120P00072500 P 01/20/17 72.5 2.13 2.45
PNC 170120P00075000 P 01/20/17 75.0 2.57 2.89
PNC 170120P00077500 P 01/20/17 77.5 3.15 3.40
PNC 170120P00080000 P 01/20/17 80.0 3.80 4.10
PNC 170120P00082500 P 01/20/17 82.5 4.55 4.95
PNC 170120P00085000 P 01/20/17 85.0 5.50 5.95
PNC 170120P00087500 P 01/20/17 87.5 6.60 7.05
PNC 170120P00090000 P 01/20/17 90.0 7.80 8.35
PNC 170120P00092500 P 01/20/17 92.5 9.20 9.75
PNC 170120P00095000 P 01/20/17 95.0 10.80 11.35
PNC 170120P00097500 P 01/20/17 97.5 12.35 13.85
PNC 170120P00100000 P 01/20/17 100.0 14.20 15.75
PNC 170120P00105000 P 01/20/17 105.0 18.55 19.95
PNC 170120P00110000 P 01/20/17 110.0 23.10 24.45
PNC 170120P00115000 P 01/20/17 115.0 26.80 30.80
PNC 170120P00120000 P 01/20/17 120.0 31.85 36.00
PNC 170120P00125000 P 01/20/17 125.0 36.55 40.80
PNC 170120P00130000 P 01/20/17 130.0 41.50 45.15
PNC 180119C00040000 C 01/19/18 40.0 45.00 49.05
PNC 180119C00042500 C 01/19/18 42.5 43.05 47.50
PNC 180119C00045000 C 01/19/18 45.0 40.00 44.10
PNC 180119C00047500 C 01/19/18 47.5 38.00 42.30
PNC 180119C00050000 C 01/19/18 50.0 35.50 39.20
PNC 180119C00055000 C 01/19/18 55.0 32.05 34.20
PNC 180119C00060000 C 01/19/18 60.0 27.75 29.50
PNC 180119C00065000 C 01/19/18 65.0 23.30 24.55
PNC 180119C00070000 C 01/19/18 70.0 19.65 20.30
PNC 180119C00072500 C 01/19/18 72.5 17.05 18.95
PNC 180119C00075000 C 01/19/18 75.0 15.95 17.25
PNC 180119C00077500 C 01/19/18 77.5 14.20 15.55
PNC 180119C00080000 C 01/19/18 80.0 12.55 13.95
PNC 180119C00082500 C 01/19/18 82.5 11.00 12.10
PNC 180119C00085000 C 01/19/18 85.0 9.55 10.75
PNC 180119C00087500 C 01/19/18 87.5 8.35 9.30
PNC 180119C00090000 C 01/19/18 90.0 7.15 8.05
PNC 180119C00092500 C 01/19/18 92.5 6.00 6.95
PNC 180119C00095000 C 01/19/18 95.0 5.00 6.20
PNC 180119C00097500 C 01/19/18 97.5 4.15 5.55
PNC 180119C00100000 C 01/19/18 100.0 3.70 4.30
PNC 180119C00105000 C 01/19/18 105.0 2.21 3.35
PNC 180119C00110000 C 01/19/18 110.0 1.22 2.39
PNC 180119C00115000 C 01/19/18 115.0 0.98 1.51
PNC 180119C00120000 C 01/19/18 120.0 0.51 1.13
PNC 180119C00125000 C 01/19/18 125.0 0.16 0.84
PNC 180119C00130000 C 01/19/18 130.0 0.15 0.50
PNC 180119C00135000 C 01/19/18 135.0 0.00 0.54
PNC 180119C00140000 C 01/19/18 140.0 0.00 0.39
PNC 180119P00040000 P 01/19/18 40.0 0.62 1.23
PNC 180119P00042500 P 01/19/18 42.5 0.75 1.36
PNC 180119P00045000 P 01/19/18 45.0 0.63 1.72
PNC 180119P00047500 P 01/19/18 47.5 1.05 1.68
PNC 180119P00050000 P 01/19/18 50.0 1.22 1.88
PNC 180119P00055000 P 01/19/18 55.0 1.13 2.76
PNC 180119P00060000 P 01/19/18 60.0 2.23 2.86
PNC 180119P00065000 P 01/19/18 65.0 3.00 3.90
PNC 180119P00070000 P 01/19/18 70.0 4.35 4.95
PNC 180119P00072500 P 01/19/18 72.5 4.95 5.80
PNC 180119P00075000 P 01/19/18 75.0 5.70 6.50
PNC 180119P00077500 P 01/19/18 77.5 6.55 7.40
PNC 180119P00080000 P 01/19/18 80.0 7.45 8.25
PNC 180119P00082500 P 01/19/18 82.5 8.40 9.40
PNC 180119P00085000 P 01/19/18 85.0 9.55 10.45
PNC 180119P00087500 P 01/19/18 87.5 10.75 11.85
PNC 180119P00090000 P 01/19/18 90.0 11.85 13.20
PNC 180119P00092500 P 01/19/18 92.5 13.25 14.75
PNC 180119P00095000 P 01/19/18 95.0 14.85 16.30
PNC 180119P00097500 P 01/19/18 97.5 16.45 18.00
PNC 180119P00100000 P 01/19/18 100.0 18.25 19.75
PNC 180119P00105000 P 01/19/18 105.0 21.20 23.50
PNC 180119P00110000 P 01/19/18 110.0 25.15 27.55
PNC 180119P00115000 P 01/19/18 115.0 29.55 31.80
PNC 180119P00120000 P 01/19/18 120.0 34.15 36.35
PNC 180119P00125000 P 01/19/18 125.0 38.90 40.85
PNC 180119P00130000 P 01/19/18 130.0 42.00 46.50
PNC 180119P00135000 P 01/19/18 135.0 47.00 51.45
PNC 180119P00140000 P 01/19/18 140.0 52.95 55.85

OPRA data is delayed 15 minutes.