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 (2016-05-13)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 160715C00045000 C 07/15/16 45.0 35.75 37.45
PNC 160715C00050000 C 07/15/16 50.0 30.35 33.40
PNC 160715C00055000 C 07/15/16 55.0 25.65 27.40
PNC 160715C00060000 C 07/15/16 60.0 20.75 22.40
PNC 160715C00065000 C 07/15/16 65.0 15.85 17.40
PNC 160715C00070000 C 07/15/16 70.0 11.00 12.40
PNC 160715C00075000 C 07/15/16 75.0 6.50 7.40
PNC 160715C00080000 C 07/15/16 80.0 2.92 3.15
PNC 160715C00082500 C 07/15/16 82.5 1.58 1.77
PNC 160715C00085000 C 07/15/16 85.0 0.71 0.83
PNC 160715C00087500 C 07/15/16 87.5 0.24 0.34
PNC 160715C00090000 C 07/15/16 90.0 0.06 0.13
PNC 160715C00092500 C 07/15/16 92.5 0.00 0.07
PNC 160715C00095000 C 07/15/16 95.0 0.02 0.09
PNC 160715C00097500 C 07/15/16 97.5 0.00 0.30
PNC 160715C00100000 C 07/15/16 100.0 0.00 0.31
PNC 160715C00105000 C 07/15/16 105.0 0.00 0.30
PNC 160715C00110000 C 07/15/16 110.0 0.00 0.30
PNC 160715C00115000 C 07/15/16 115.0 0.00 0.31
PNC 160715C00120000 C 07/15/16 120.0 0.00 0.31
PNC 160715C00125000 C 07/15/16 125.0 0.00 0.31
PNC 160715C00130000 C 07/15/16 130.0 0.00 0.30
PNC 160715P00045000 P 07/15/16 45.0 0.00 0.34
PNC 160715P00050000 P 07/15/16 50.0 0.00 0.23
PNC 160715P00055000 P 07/15/16 55.0 0.01 0.37
PNC 160715P00060000 P 07/15/16 60.0 0.01 0.50
PNC 160715P00065000 P 07/15/16 65.0 0.01 0.49
PNC 160715P00070000 P 07/15/16 70.0 0.34 0.46
PNC 160715P00075000 P 07/15/16 75.0 0.90 1.02
PNC 160715P00080000 P 07/15/16 80.0 2.22 2.43
PNC 160715P00082500 P 07/15/16 82.5 3.35 3.65
PNC 160715P00085000 P 07/15/16 85.0 4.95 5.40
PNC 160715P00087500 P 07/15/16 87.5 6.60 7.50
PNC 160715P00090000 P 07/15/16 90.0 7.20 9.80
PNC 160715P00092500 P 07/15/16 92.5 9.65 12.30
PNC 160715P00095000 P 07/15/16 95.0 12.25 15.55
PNC 160715P00097500 P 07/15/16 97.5 14.60 18.00
PNC 160715P00100000 P 07/15/16 100.0 17.10 20.40
PNC 160715P00105000 P 07/15/16 105.0 22.10 25.55
PNC 160715P00110000 P 07/15/16 110.0 27.15 30.00
PNC 160715P00115000 P 07/15/16 115.0 32.10 35.40
PNC 160715P00120000 P 07/15/16 120.0 37.55 41.75
PNC 160715P00125000 P 07/15/16 125.0 42.35 45.55
PNC 160715P00130000 P 07/15/16 130.0 48.20 49.80
PNC 160819C00040000 C 08/19/16 40.0 40.75 42.20
PNC 160819C00042500 C 08/19/16 42.5 37.65 40.05
PNC 160819C00045000 C 08/19/16 45.0 34.50 37.95
PNC 160819C00047500 C 08/19/16 47.5 32.90 35.05
PNC 160819C00050000 C 08/19/16 50.0 30.00 32.90
PNC 160819C00055000 C 08/19/16 55.0 25.45 28.45
PNC 160819C00060000 C 08/19/16 60.0 20.70 23.45
PNC 160819C00065000 C 08/19/16 65.0 16.05 17.50
PNC 160819C00070000 C 08/19/16 70.0 11.30 12.75
PNC 160819C00072500 C 08/19/16 72.5 9.10 10.40
PNC 160819C00075000 C 08/19/16 75.0 7.15 7.60
PNC 160819C00077500 C 08/19/16 77.5 5.35 5.65
PNC 160819C00080000 C 08/19/16 80.0 3.70 3.95
PNC 160819C00082500 C 08/19/16 82.5 2.40 2.61
PNC 160819C00085000 C 08/19/16 85.0 1.39 1.56
PNC 160819C00087500 C 08/19/16 87.5 0.71 0.85
PNC 160819C00090000 C 08/19/16 90.0 0.37 0.41
PNC 160819C00092500 C 08/19/16 92.5 0.13 0.20
PNC 160819C00095000 C 08/19/16 95.0 0.04 0.06
PNC 160819C00097500 C 08/19/16 97.5 0.00 0.12
PNC 160819C00100000 C 08/19/16 100.0 0.00 0.12
PNC 160819C00105000 C 08/19/16 105.0 0.00 0.06
PNC 160819C00110000 C 08/19/16 110.0 0.00 0.06
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 0.01 0.12
PNC 160819P00042500 P 08/19/16 42.5 0.01 0.11
PNC 160819P00045000 P 08/19/16 45.0 0.02 0.13
PNC 160819P00047500 P 08/19/16 47.5 0.01 0.41
PNC 160819P00050000 P 08/19/16 50.0 0.08 0.20
PNC 160819P00055000 P 08/19/16 55.0 0.01 0.50
PNC 160819P00060000 P 08/19/16 60.0 0.26 0.45
PNC 160819P00065000 P 08/19/16 65.0 0.49 0.59
PNC 160819P00070000 P 08/19/16 70.0 0.87 1.02
PNC 160819P00072500 P 08/19/16 72.5 1.19 1.32
PNC 160819P00075000 P 08/19/16 75.0 1.63 1.80
PNC 160819P00077500 P 08/19/16 77.5 2.26 2.46
PNC 160819P00080000 P 08/19/16 80.0 3.10 3.35
PNC 160819P00082500 P 08/19/16 82.5 4.25 4.55
PNC 160819P00085000 P 08/19/16 85.0 5.70 6.05
PNC 160819P00087500 P 08/19/16 87.5 7.40 7.95
PNC 160819P00090000 P 08/19/16 90.0 9.45 9.95
PNC 160819P00092500 P 08/19/16 92.5 11.40 12.45
PNC 160819P00095000 P 08/19/16 95.0 13.10 15.05
PNC 160819P00097500 P 08/19/16 97.5 14.80 17.40
PNC 160819P00100000 P 08/19/16 100.0 17.40 19.95
PNC 160819P00105000 P 08/19/16 105.0 23.15 24.90
PNC 160819P00110000 P 08/19/16 110.0 28.15 29.95
PNC 160819P00115000 P 08/19/16 115.0 33.15 34.85
PNC 160819P00120000 P 08/19/16 120.0 38.15 40.00
PNC 160819P00125000 P 08/19/16 125.0 43.15 45.00
PNC 160819P00130000 P 08/19/16 130.0 47.10 50.00
PNC 160819P00135000 P 08/19/16 135.0 52.75 54.95
PNC 160819P00140000 P 08/19/16 140.0 57.25 60.15
PNC 161118C00042500 C 11/18/16 42.5 38.10 40.05
PNC 161118C00045000 C 11/18/16 45.0 35.15 38.60
PNC 161118C00047500 C 11/18/16 47.5 32.70 36.10
PNC 161118C00050000 C 11/18/16 50.0 30.15 33.40
PNC 161118C00055000 C 11/18/16 55.0 25.60 28.65
PNC 161118C00060000 C 11/18/16 60.0 20.75 22.70
PNC 161118C00065000 C 11/18/16 65.0 16.55 18.20
PNC 161118C00070000 C 11/18/16 70.0 12.10 12.90
PNC 161118C00075000 C 11/18/16 75.0 8.20 8.90
PNC 161118C00077500 C 11/18/16 77.5 6.55 7.05
PNC 161118C00080000 C 11/18/16 80.0 5.05 5.55
PNC 161118C00082500 C 11/18/16 82.5 3.65 4.25
PNC 161118C00085000 C 11/18/16 85.0 2.59 3.10
PNC 161118C00087500 C 11/18/16 87.5 1.77 2.16
PNC 161118C00090000 C 11/18/16 90.0 1.16 1.45
PNC 161118C00092500 C 11/18/16 92.5 0.69 0.98
PNC 161118C00095000 C 11/18/16 95.0 0.15 0.58
PNC 161118C00097500 C 11/18/16 97.5 0.06 0.36
PNC 161118C00100000 C 11/18/16 100.0 0.01 0.50
PNC 161118C00105000 C 11/18/16 105.0 0.00 0.34
PNC 161118C00110000 C 11/18/16 110.0 0.00 0.19
PNC 161118C00115000 C 11/18/16 115.0 0.00 0.09
PNC 161118C00120000 C 11/18/16 120.0 0.00 0.23
PNC 161118C00125000 C 11/18/16 125.0 0.00 0.16
PNC 161118P00042500 P 11/18/16 42.5 0.03 0.78
PNC 161118P00045000 P 11/18/16 45.0 0.05 0.64
PNC 161118P00047500 P 11/18/16 47.5 0.03 0.83
PNC 161118P00050000 P 11/18/16 50.0 0.06 0.56
PNC 161118P00055000 P 11/18/16 55.0 0.35 0.95
PNC 161118P00060000 P 11/18/16 60.0 0.67 1.00
PNC 161118P00065000 P 11/18/16 65.0 1.22 1.49
PNC 161118P00070000 P 11/18/16 70.0 1.83 2.20
PNC 161118P00075000 P 11/18/16 75.0 3.00 3.40
PNC 161118P00077500 P 11/18/16 77.5 3.05 4.25
PNC 161118P00080000 P 11/18/16 80.0 4.75 5.25
PNC 161118P00082500 P 11/18/16 82.5 5.95 6.45
PNC 161118P00085000 P 11/18/16 85.0 7.40 7.90
PNC 161118P00087500 P 11/18/16 87.5 8.95 9.55
PNC 161118P00090000 P 11/18/16 90.0 10.60 11.45
PNC 161118P00092500 P 11/18/16 92.5 12.65 13.50
PNC 161118P00095000 P 11/18/16 95.0 14.80 15.65
PNC 161118P00097500 P 11/18/16 97.5 16.60 18.40
PNC 161118P00100000 P 11/18/16 100.0 17.60 20.65
PNC 161118P00105000 P 11/18/16 105.0 22.55 25.75
PNC 161118P00110000 P 11/18/16 110.0 27.50 31.45
PNC 161118P00115000 P 11/18/16 115.0 32.45 36.10
PNC 161118P00120000 P 11/18/16 120.0 38.10 41.05
PNC 161118P00125000 P 11/18/16 125.0 42.60 45.90
PNC 170120C00040000 C 01/20/17 40.0 40.70 42.55
PNC 170120C00042500 C 01/20/17 42.5 37.65 40.80
PNC 170120C00045000 C 01/20/17 45.0 34.70 38.60
PNC 170120C00047500 C 01/20/17 47.5 33.05 36.05
PNC 170120C00050000 C 01/20/17 50.0 30.65 33.60
PNC 170120C00055000 C 01/20/17 55.0 25.25 27.55
PNC 170120C00060000 C 01/20/17 60.0 21.15 23.10
PNC 170120C00065000 C 01/20/17 65.0 16.55 17.30
PNC 170120C00070000 C 01/20/17 70.0 12.60 13.55
PNC 170120C00072500 C 01/20/17 72.5 10.80 11.35
PNC 170120C00075000 C 01/20/17 75.0 9.00 9.65
PNC 170120C00077500 C 01/20/17 77.5 7.35 7.80
PNC 170120C00080000 C 01/20/17 80.0 5.90 6.35
PNC 170120C00082500 C 01/20/17 82.5 4.60 5.05
PNC 170120C00085000 C 01/20/17 85.0 3.45 3.90
PNC 170120C00087500 C 01/20/17 87.5 2.53 2.97
PNC 170120C00090000 C 01/20/17 90.0 1.67 2.18
PNC 170120C00092500 C 01/20/17 92.5 1.25 1.64
PNC 170120C00095000 C 01/20/17 95.0 0.90 1.10
PNC 170120C00097500 C 01/20/17 97.5 0.45 0.76
PNC 170120C00100000 C 01/20/17 100.0 0.40 0.76
PNC 170120C00105000 C 01/20/17 105.0 0.07 0.50
PNC 170120C00110000 C 01/20/17 110.0 0.05 0.33
PNC 170120C00115000 C 01/20/17 115.0 0.00 0.20
PNC 170120C00120000 C 01/20/17 120.0 0.00 0.14
PNC 170120C00125000 C 01/20/17 125.0 0.00 0.10
PNC 170120C00130000 C 01/20/17 130.0 0.00 0.18
PNC 170120P00040000 P 01/20/17 40.0 0.02 1.00
PNC 170120P00042500 P 01/20/17 42.5 0.01 0.45
PNC 170120P00045000 P 01/20/17 45.0 0.08 1.00
PNC 170120P00047500 P 01/20/17 47.5 0.07 1.07
PNC 170120P00050000 P 01/20/17 50.0 0.17 1.16
PNC 170120P00055000 P 01/20/17 55.0 0.49 1.44
PNC 170120P00060000 P 01/20/17 60.0 1.25 1.59
PNC 170120P00065000 P 01/20/17 65.0 2.02 2.36
PNC 170120P00070000 P 01/20/17 70.0 2.90 3.10
PNC 170120P00072500 P 01/20/17 72.5 3.50 3.75
PNC 170120P00075000 P 01/20/17 75.0 4.25 4.50
PNC 170120P00077500 P 01/20/17 77.5 5.10 5.40
PNC 170120P00080000 P 01/20/17 80.0 6.10 6.45
PNC 170120P00082500 P 01/20/17 82.5 7.00 7.60
PNC 170120P00085000 P 01/20/17 85.0 8.25 9.15
PNC 170120P00087500 P 01/20/17 87.5 10.00 10.70
PNC 170120P00090000 P 01/20/17 90.0 11.65 12.45
PNC 170120P00092500 P 01/20/17 92.5 13.25 14.45
PNC 170120P00095000 P 01/20/17 95.0 15.35 16.50
PNC 170120P00097500 P 01/20/17 97.5 17.45 18.75
PNC 170120P00100000 P 01/20/17 100.0 19.45 21.20
PNC 170120P00105000 P 01/20/17 105.0 23.45 26.30
PNC 170120P00110000 P 01/20/17 110.0 28.35 31.35
PNC 170120P00115000 P 01/20/17 115.0 32.85 36.20
PNC 170120P00120000 P 01/20/17 120.0 38.15 42.25
PNC 170120P00125000 P 01/20/17 125.0 42.75 46.40
PNC 170120P00130000 P 01/20/17 130.0 48.25 52.00
PNC 170217C00042500 C 02/17/17 42.5 37.90 40.05
PNC 170217C00045000 C 02/17/17 45.0 35.65 37.55
PNC 170217C00050000 C 02/17/17 50.0 30.65 33.65
PNC 170217C00055000 C 02/17/17 55.0 25.65 27.50
PNC 170217C00060000 C 02/17/17 60.0 21.15 23.15
PNC 170217C00065000 C 02/17/17 65.0 16.85 18.80
PNC 170217C00070000 C 02/17/17 70.0 12.90 13.55
PNC 170217C00075000 C 02/17/17 75.0 9.20 9.75
PNC 170217C00077500 C 02/17/17 77.5 7.55 8.10
PNC 170217C00080000 C 02/17/17 80.0 6.15 6.65
PNC 170217C00082500 C 02/17/17 82.5 4.80 5.40
PNC 170217C00085000 C 02/17/17 85.0 3.70 4.30
PNC 170217C00087500 C 02/17/17 87.5 2.79 3.35
PNC 170217C00090000 C 02/17/17 90.0 2.00 2.50
PNC 170217C00092500 C 02/17/17 92.5 1.40 1.74
PNC 170217C00095000 C 02/17/17 95.0 0.93 1.24
PNC 170217C00100000 C 02/17/17 100.0 0.16 1.03
PNC 170217C00105000 C 02/17/17 105.0 0.01 0.77
PNC 170217C00110000 C 02/17/17 110.0 0.01 0.44
PNC 170217C00115000 C 02/17/17 115.0 0.00 0.26
PNC 170217C00120000 C 02/17/17 120.0 0.00 0.15
PNC 170217C00125000 C 02/17/17 125.0 0.00 0.14
PNC 170217P00042500 P 02/17/17 42.5 0.07 1.00
PNC 170217P00045000 P 02/17/17 45.0 0.05 1.05
PNC 170217P00050000 P 02/17/17 50.0 0.27 1.27
PNC 170217P00055000 P 02/17/17 55.0 0.58 1.24
PNC 170217P00060000 P 02/17/17 60.0 1.31 1.81
PNC 170217P00065000 P 02/17/17 65.0 1.92 2.36
PNC 170217P00070000 P 02/17/17 70.0 2.94 3.35
PNC 170217P00075000 P 02/17/17 75.0 4.35 4.95
PNC 170217P00077500 P 02/17/17 77.5 4.95 5.90
PNC 170217P00080000 P 02/17/17 80.0 6.25 6.95
PNC 170217P00082500 P 02/17/17 82.5 7.30 7.95
PNC 170217P00085000 P 02/17/17 85.0 8.70 9.35
PNC 170217P00087500 P 02/17/17 87.5 10.30 10.95
PNC 170217P00090000 P 02/17/17 90.0 11.70 12.70
PNC 170217P00092500 P 02/17/17 92.5 13.25 14.65
PNC 170217P00095000 P 02/17/17 95.0 15.35 16.70
PNC 170217P00100000 P 02/17/17 100.0 19.45 21.20
PNC 170217P00105000 P 02/17/17 105.0 23.40 25.95
PNC 170217P00110000 P 02/17/17 110.0 27.95 31.55
PNC 170217P00115000 P 02/17/17 115.0 32.90 36.55
PNC 170217P00120000 P 02/17/17 120.0 37.85 42.00
PNC 170217P00125000 P 02/17/17 125.0 42.90 46.75
PNC 180119C00040000 C 01/19/18 40.0 39.80 43.85
PNC 180119C00042500 C 01/19/18 42.5 37.05 41.50
PNC 180119C00045000 C 01/19/18 45.0 35.35 39.50
PNC 180119C00047500 C 01/19/18 47.5 32.85 36.50
PNC 180119C00050000 C 01/19/18 50.0 28.70 32.95
PNC 180119C00055000 C 01/19/18 55.0 25.55 28.25
PNC 180119C00060000 C 01/19/18 60.0 21.80 23.95
PNC 180119C00065000 C 01/19/18 65.0 17.90 19.25
PNC 180119C00070000 C 01/19/18 70.0 14.40 15.65
PNC 180119C00072500 C 01/19/18 72.5 12.70 13.75
PNC 180119C00075000 C 01/19/18 75.0 11.20 13.05
PNC 180119C00077500 C 01/19/18 77.5 9.75 11.45
PNC 180119C00080000 C 01/19/18 80.0 8.30 9.40
PNC 180119C00082500 C 01/19/18 82.5 7.20 8.15
PNC 180119C00085000 C 01/19/18 85.0 6.10 7.45
PNC 180119C00087500 C 01/19/18 87.5 5.05 6.00
PNC 180119C00090000 C 01/19/18 90.0 3.80 5.15
PNC 180119C00092500 C 01/19/18 92.5 3.55 4.70
PNC 180119C00095000 C 01/19/18 95.0 2.77 3.70
PNC 180119C00097500 C 01/19/18 97.5 2.00 3.05
PNC 180119C00100000 C 01/19/18 100.0 1.45 2.71
PNC 180119C00105000 C 01/19/18 105.0 0.80 2.41
PNC 180119C00110000 C 01/19/18 110.0 0.20 1.94
PNC 180119C00115000 C 01/19/18 115.0 0.09 1.32
PNC 180119C00120000 C 01/19/18 120.0 0.00 0.93
PNC 180119C00125000 C 01/19/18 125.0 0.00 0.66
PNC 180119C00130000 C 01/19/18 130.0 0.00 0.46
PNC 180119C00135000 C 01/19/18 135.0 0.00 0.35
PNC 180119C00140000 C 01/19/18 140.0 0.00 0.27
PNC 180119P00040000 P 01/19/18 40.0 0.24 1.37
PNC 180119P00042500 P 01/19/18 42.5 0.42 2.40
PNC 180119P00045000 P 01/19/18 45.0 0.63 2.62
PNC 180119P00047500 P 01/19/18 47.5 0.89 2.87
PNC 180119P00050000 P 01/19/18 50.0 1.15 2.50
PNC 180119P00055000 P 01/19/18 55.0 1.90 3.90
PNC 180119P00060000 P 01/19/18 60.0 2.98 4.20
PNC 180119P00065000 P 01/19/18 65.0 4.45 5.50
PNC 180119P00070000 P 01/19/18 70.0 6.05 6.80
PNC 180119P00072500 P 01/19/18 72.5 6.95 7.80
PNC 180119P00075000 P 01/19/18 75.0 7.90 8.90
PNC 180119P00077500 P 01/19/18 77.5 8.90 9.85
PNC 180119P00080000 P 01/19/18 80.0 9.80 11.10
PNC 180119P00082500 P 01/19/18 82.5 11.10 12.55
PNC 180119P00085000 P 01/19/18 85.0 12.55 14.05
PNC 180119P00087500 P 01/19/18 87.5 14.10 15.65
PNC 180119P00090000 P 01/19/18 90.0 15.75 17.25
PNC 180119P00092500 P 01/19/18 92.5 17.55 19.00
PNC 180119P00095000 P 01/19/18 95.0 18.85 20.80
PNC 180119P00097500 P 01/19/18 97.5 19.75 22.80
PNC 180119P00100000 P 01/19/18 100.0 21.70 24.80
PNC 180119P00105000 P 01/19/18 105.0 26.05 28.90
PNC 180119P00110000 P 01/19/18 110.0 30.60 33.20
PNC 180119P00115000 P 01/19/18 115.0 35.55 38.20
PNC 180119P00120000 P 01/19/18 120.0 39.00 43.05
PNC 180119P00125000 P 01/19/18 125.0 44.00 48.85
PNC 180119P00130000 P 01/19/18 130.0 49.00 53.95
PNC 180119P00135000 P 01/19/18 135.0 53.50 58.30
PNC 180119P00140000 P 01/19/18 140.0 58.50 63.35

OPRA data is delayed 15 minutes.