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 (2016-11-11)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Dec 9 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 161216C00050000 C 12/16/16 50.0 63.25 65.10
PNC 161216C00055000 C 12/16/16 55.0 58.45 61.50
PNC 161216C00060000 C 12/16/16 60.0 53.40 56.50
PNC 161216C00065000 C 12/16/16 65.0 48.45 51.35
PNC 161216C00070000 C 12/16/16 70.0 43.40 46.40
PNC 161216C00075000 C 12/16/16 75.0 38.10 41.00
PNC 161216C00080000 C 12/16/16 80.0 32.60 35.95
PNC 161216C00085000 C 12/16/16 85.0 27.75 31.45
PNC 161216C00087500 C 12/16/16 87.5 26.95 27.65
PNC 161216C00090000 C 12/16/16 90.0 22.85 25.10
PNC 161216C00092500 C 12/16/16 92.5 20.40 22.60
PNC 161216C00095000 C 12/16/16 95.0 19.45 20.10
PNC 161216C00097500 C 12/16/16 97.5 16.00 17.60
PNC 161216C00100000 C 12/16/16 100.0 14.05 15.15
PNC 161216C00105000 C 12/16/16 105.0 8.50 10.10
PNC 161216C00110000 C 12/16/16 110.0 5.00 5.25
PNC 161216C00115000 C 12/16/16 115.0 1.36 1.41
PNC 161216C00120000 C 12/16/16 120.0 0.15 0.18
PNC 161216C00125000 C 12/16/16 125.0 0.01 0.04
PNC 161216C00130000 C 12/16/16 130.0 0.00 0.03
PNC 161216C00135000 C 12/16/16 135.0 0.00 0.77
PNC 161216P00050000 P 12/16/16 50.0 0.00 0.44
PNC 161216P00055000 P 12/16/16 55.0 0.00 1.09
PNC 161216P00060000 P 12/16/16 60.0 0.00 0.13
PNC 161216P00065000 P 12/16/16 65.0 0.00 0.25
PNC 161216P00070000 P 12/16/16 70.0 0.00 0.23
PNC 161216P00075000 P 12/16/16 75.0 0.00 0.08
PNC 161216P00080000 P 12/16/16 80.0 0.00 0.18
PNC 161216P00085000 P 12/16/16 85.0 0.00 0.14
PNC 161216P00087500 P 12/16/16 87.5 0.00 0.03
PNC 161216P00090000 P 12/16/16 90.0 0.01 0.04
PNC 161216P00092500 P 12/16/16 92.5 0.02 0.04
PNC 161216P00095000 P 12/16/16 95.0 0.02 0.08
PNC 161216P00097500 P 12/16/16 97.5 0.03 0.06
PNC 161216P00100000 P 12/16/16 100.0 0.04 0.09
PNC 161216P00105000 P 12/16/16 105.0 0.08 0.12
PNC 161216P00110000 P 12/16/16 110.0 0.28 0.29
PNC 161216P00115000 P 12/16/16 115.0 1.60 1.66
PNC 161216P00120000 P 12/16/16 120.0 5.05 6.65
PNC 161216P00125000 P 12/16/16 125.0 9.80 12.10
PNC 161216P00130000 P 12/16/16 130.0 14.85 17.45
PNC 161216P00135000 P 12/16/16 135.0 19.85 22.00
PNC 170120C00040000 C 01/20/17 40.0 72.65 74.95
PNC 170120C00042500 C 01/20/17 42.5 70.05 73.25
PNC 170120C00045000 C 01/20/17 45.0 67.55 70.05
PNC 170120C00047500 C 01/20/17 47.5 65.05 67.50
PNC 170120C00050000 C 01/20/17 50.0 62.55 65.10
PNC 170120C00055000 C 01/20/17 55.0 57.60 60.05
PNC 170120C00060000 C 01/20/17 60.0 52.60 55.05
PNC 170120C00065000 C 01/20/17 65.0 48.55 50.05
PNC 170120C00070000 C 01/20/17 70.0 43.10 45.10
PNC 170120C00072500 C 01/20/17 72.5 40.00 42.60
PNC 170120C00075000 C 01/20/17 75.0 39.50 40.05
PNC 170120C00077500 C 01/20/17 77.5 35.30 37.55
PNC 170120C00080000 C 01/20/17 80.0 33.40 35.15
PNC 170120C00082500 C 01/20/17 82.5 30.85 32.60
PNC 170120C00085000 C 01/20/17 85.0 28.45 30.10
PNC 170120C00087500 C 01/20/17 87.5 26.45 27.65
PNC 170120C00090000 C 01/20/17 90.0 24.55 25.05
PNC 170120C00092500 C 01/20/17 92.5 21.05 22.70
PNC 170120C00095000 C 01/20/17 95.0 19.70 20.25
PNC 170120C00097500 C 01/20/17 97.5 17.25 17.85
PNC 170120C00100000 C 01/20/17 100.0 14.90 15.40
PNC 170120C00105000 C 01/20/17 105.0 10.40 10.70
PNC 170120C00110000 C 01/20/17 110.0 6.35 6.55
PNC 170120C00115000 C 01/20/17 115.0 3.25 3.35
PNC 170120C00120000 C 01/20/17 120.0 1.36 1.42
PNC 170120C00125000 C 01/20/17 125.0 0.50 0.54
PNC 170120C00130000 C 01/20/17 130.0 0.18 0.21
PNC 170120C00135000 C 01/20/17 135.0 0.09 0.11
PNC 170120C00140000 C 01/20/17 140.0 0.05 0.07
PNC 170120C00145000 C 01/20/17 145.0 0.00 0.10
PNC 170120C00150000 C 01/20/17 150.0 0.00 0.09
PNC 170120C00155000 C 01/20/17 155.0 0.00 0.10
PNC 170120C00160000 C 01/20/17 160.0 0.00 0.09
PNC 170120C00165000 C 01/20/17 165.0 0.00 0.06
PNC 170120P00040000 P 01/20/17 40.0 0.00 0.06
PNC 170120P00042500 P 01/20/17 42.5 0.00 0.06
PNC 170120P00045000 P 01/20/17 45.0 0.00 0.05
PNC 170120P00047500 P 01/20/17 47.5 0.00 0.06
PNC 170120P00050000 P 01/20/17 50.0 0.00 0.05
PNC 170120P00055000 P 01/20/17 55.0 0.00 0.06
PNC 170120P00060000 P 01/20/17 60.0 0.00 0.06
PNC 170120P00065000 P 01/20/17 65.0 0.00 0.04
PNC 170120P00070000 P 01/20/17 70.0 0.02 0.07
PNC 170120P00072500 P 01/20/17 72.5 0.03 0.05
PNC 170120P00075000 P 01/20/17 75.0 0.04 0.06
PNC 170120P00077500 P 01/20/17 77.5 0.05 0.07
PNC 170120P00080000 P 01/20/17 80.0 0.06 0.08
PNC 170120P00082500 P 01/20/17 82.5 0.07 0.10
PNC 170120P00085000 P 01/20/17 85.0 0.10 0.11
PNC 170120P00087500 P 01/20/17 87.5 0.11 0.14
PNC 170120P00090000 P 01/20/17 90.0 0.15 0.17
PNC 170120P00092500 P 01/20/17 92.5 0.19 0.22
PNC 170120P00095000 P 01/20/17 95.0 0.25 0.28
PNC 170120P00097500 P 01/20/17 97.5 0.33 0.36
PNC 170120P00100000 P 01/20/17 100.0 0.44 0.48
PNC 170120P00105000 P 01/20/17 105.0 0.89 0.94
PNC 170120P00110000 P 01/20/17 110.0 1.87 1.95
PNC 170120P00115000 P 01/20/17 115.0 3.80 3.90
PNC 170120P00120000 P 01/20/17 120.0 6.85 7.35
PNC 170120P00125000 P 01/20/17 125.0 10.90 11.95
PNC 170120P00130000 P 01/20/17 130.0 15.45 17.15
PNC 170120P00135000 P 01/20/17 135.0 20.40 22.70
PNC 170120P00140000 P 01/20/17 140.0 25.25 27.75
PNC 170120P00145000 P 01/20/17 145.0 30.20 31.90
PNC 170120P00150000 P 01/20/17 150.0 35.25 37.85
PNC 170120P00155000 P 01/20/17 155.0 39.75 43.10
PNC 170120P00160000 P 01/20/17 160.0 44.75 47.90
PNC 170120P00165000 P 01/20/17 165.0 50.25 52.50
PNC 170217C00040000 C 02/17/17 40.0 73.15 75.25
PNC 170217C00042500 C 02/17/17 42.5 69.95 73.90
PNC 170217C00045000 C 02/17/17 45.0 67.35 71.40
PNC 170217C00047500 C 02/17/17 47.5 64.95 68.90
PNC 170217C00050000 C 02/17/17 50.0 62.40 66.40
PNC 170217C00055000 C 02/17/17 55.0 57.40 61.75
PNC 170217C00060000 C 02/17/17 60.0 52.40 56.40
PNC 170217C00065000 C 02/17/17 65.0 48.10 50.80
PNC 170217C00070000 C 02/17/17 70.0 43.30 45.80
PNC 170217C00072500 C 02/17/17 72.5 39.95 43.80
PNC 170217C00075000 C 02/17/17 75.0 38.05 40.25
PNC 170217C00077500 C 02/17/17 77.5 35.85 37.70
PNC 170217C00080000 C 02/17/17 80.0 33.40 35.30
PNC 170217C00082500 C 02/17/17 82.5 30.95 32.85
PNC 170217C00085000 C 02/17/17 85.0 28.45 30.40
PNC 170217C00087500 C 02/17/17 87.5 26.00 27.90
PNC 170217C00090000 C 02/17/17 90.0 23.60 25.40
PNC 170217C00092500 C 02/17/17 92.5 22.20 22.75
PNC 170217C00095000 C 02/17/17 95.0 18.85 20.75
PNC 170217C00097500 C 02/17/17 97.5 17.45 18.00
PNC 170217C00100000 C 02/17/17 100.0 14.60 15.60
PNC 170217C00105000 C 02/17/17 105.0 10.90 11.20
PNC 170217C00110000 C 02/17/17 110.0 7.10 7.35
PNC 170217C00115000 C 02/17/17 115.0 4.10 4.30
PNC 170217C00120000 C 02/17/17 120.0 2.15 2.23
PNC 170217C00125000 C 02/17/17 125.0 1.01 1.08
PNC 170217P00040000 P 02/17/17 40.0 0.00 0.06
PNC 170217P00042500 P 02/17/17 42.5 0.00 0.06
PNC 170217P00045000 P 02/17/17 45.0 0.00 0.06
PNC 170217P00047500 P 02/17/17 47.5 0.00 0.06
PNC 170217P00050000 P 02/17/17 50.0 0.00 0.07
PNC 170217P00055000 P 02/17/17 55.0 0.03 0.10
PNC 170217P00060000 P 02/17/17 60.0 0.05 0.13
PNC 170217P00065000 P 02/17/17 65.0 0.07 0.11
PNC 170217P00070000 P 02/17/17 70.0 0.09 0.46
PNC 170217P00072500 P 02/17/17 72.5 0.10 0.50
PNC 170217P00075000 P 02/17/17 75.0 0.11 0.63
PNC 170217P00077500 P 02/17/17 77.5 0.13 0.71
PNC 170217P00080000 P 02/17/17 80.0 0.15 0.57
PNC 170217P00082500 P 02/17/17 82.5 0.17 0.84
PNC 170217P00085000 P 02/17/17 85.0 0.20 0.24
PNC 170217P00087500 P 02/17/17 87.5 0.24 0.28
PNC 170217P00090000 P 02/17/17 90.0 0.31 0.35
PNC 170217P00092500 P 02/17/17 92.5 0.39 0.43
PNC 170217P00095000 P 02/17/17 95.0 0.50 0.61
PNC 170217P00097500 P 02/17/17 97.5 0.65 0.74
PNC 170217P00100000 P 02/17/17 100.0 0.86 0.90
PNC 170217P00105000 P 02/17/17 105.0 1.56 1.63
PNC 170217P00110000 P 02/17/17 110.0 2.77 3.05
PNC 170217P00115000 P 02/17/17 115.0 4.75 4.95
PNC 170217P00120000 P 02/17/17 120.0 7.60 7.90
PNC 170217P00125000 P 02/17/17 125.0 11.50 11.80
PNC 170519C00045000 C 05/19/17 45.0 67.60 70.05
PNC 170519C00047500 C 05/19/17 47.5 65.95 67.60
PNC 170519C00050000 C 05/19/17 50.0 62.65 65.05
PNC 170519C00055000 C 05/19/17 55.0 57.60 60.05
PNC 170519C00060000 C 05/19/17 60.0 52.70 55.20
PNC 170519C00065000 C 05/19/17 65.0 47.55 50.25
PNC 170519C00070000 C 05/19/17 70.0 42.90 45.20
PNC 170519C00075000 C 05/19/17 75.0 38.50 40.15
PNC 170519C00080000 C 05/19/17 80.0 33.50 35.35
PNC 170519C00082500 C 05/19/17 82.5 30.65 32.95
PNC 170519C00085000 C 05/19/17 85.0 28.75 30.40
PNC 170519C00087500 C 05/19/17 87.5 25.60 28.15
PNC 170519C00090000 C 05/19/17 90.0 24.50 25.65
PNC 170519C00092500 C 05/19/17 92.5 22.10 23.35
PNC 170519C00095000 C 05/19/17 95.0 19.80 21.20
PNC 170519C00097500 C 05/19/17 97.5 18.55 19.00
PNC 170519C00100000 C 05/19/17 100.0 16.45 16.80
PNC 170519C00105000 C 05/19/17 105.0 12.55 12.90
PNC 170519C00110000 C 05/19/17 110.0 9.20 9.35
PNC 170519C00115000 C 05/19/17 115.0 6.35 6.55
PNC 170519C00120000 C 05/19/17 120.0 4.15 4.30
PNC 170519C00125000 C 05/19/17 125.0 2.62 2.72
PNC 170519C00130000 C 05/19/17 130.0 1.53 1.66
PNC 170519C00135000 C 05/19/17 135.0 0.87 0.98
PNC 170519P00045000 P 05/19/17 45.0 0.02 0.07
PNC 170519P00047500 P 05/19/17 47.5 0.06 0.09
PNC 170519P00050000 P 05/19/17 50.0 0.07 0.11
PNC 170519P00055000 P 05/19/17 55.0 0.10 0.13
PNC 170519P00060000 P 05/19/17 60.0 0.14 0.18
PNC 170519P00065000 P 05/19/17 65.0 0.19 0.24
PNC 170519P00070000 P 05/19/17 70.0 0.27 0.32
PNC 170519P00075000 P 05/19/17 75.0 0.38 0.44
PNC 170519P00080000 P 05/19/17 80.0 0.51 0.58
PNC 170519P00082500 P 05/19/17 82.5 0.60 0.68
PNC 170519P00085000 P 05/19/17 85.0 0.72 0.80
PNC 170519P00087500 P 05/19/17 87.5 0.85 0.95
PNC 170519P00090000 P 05/19/17 90.0 1.05 1.14
PNC 170519P00092500 P 05/19/17 92.5 1.29 1.38
PNC 170519P00095000 P 05/19/17 95.0 1.56 1.68
PNC 170519P00097500 P 05/19/17 97.5 1.91 2.02
PNC 170519P00100000 P 05/19/17 100.0 2.35 2.46
PNC 170519P00105000 P 05/19/17 105.0 3.50 3.65
PNC 170519P00110000 P 05/19/17 110.0 5.10 5.25
PNC 170519P00115000 P 05/19/17 115.0 7.30 7.45
PNC 170519P00120000 P 05/19/17 120.0 10.00 10.30
PNC 170519P00125000 P 05/19/17 125.0 13.15 14.55
PNC 170519P00130000 P 05/19/17 130.0 17.05 18.05
PNC 170519P00135000 P 05/19/17 135.0 21.60 22.95
PNC 180119C00040000 C 01/19/18 40.0 72.05 76.00
PNC 180119C00042500 C 01/19/18 42.5 69.50 74.00
PNC 180119C00045000 C 01/19/18 45.0 67.05 71.50
PNC 180119C00047500 C 01/19/18 47.5 64.50 69.00
PNC 180119C00050000 C 01/19/18 50.0 62.00 66.05
PNC 180119C00055000 C 01/19/18 55.0 57.05 61.50
PNC 180119C00060000 C 01/19/18 60.0 52.10 56.00
PNC 180119C00065000 C 01/19/18 65.0 48.30 49.95
PNC 180119C00070000 C 01/19/18 70.0 44.65 45.05
PNC 180119C00072500 C 01/19/18 72.5 40.95 43.80
PNC 180119C00075000 C 01/19/18 75.0 37.50 41.50
PNC 180119C00077500 C 01/19/18 77.5 36.85 38.60
PNC 180119C00080000 C 01/19/18 80.0 34.45 36.40
PNC 180119C00082500 C 01/19/18 82.5 31.95 34.35
PNC 180119C00085000 C 01/19/18 85.0 29.70 32.20
PNC 180119C00087500 C 01/19/18 87.5 27.50 30.15
PNC 180119C00090000 C 01/19/18 90.0 25.80 27.15
PNC 180119C00092500 C 01/19/18 92.5 23.75 26.20
PNC 180119C00095000 C 01/19/18 95.0 22.70 23.35
PNC 180119C00097500 C 01/19/18 97.5 19.95 22.40
PNC 180119C00100000 C 01/19/18 100.0 18.90 20.60
PNC 180119C00105000 C 01/19/18 105.0 15.15 16.30
PNC 180119C00110000 C 01/19/18 110.0 12.70 13.45
PNC 180119C00115000 C 01/19/18 115.0 9.90 10.80
PNC 180119C00120000 C 01/19/18 120.0 7.95 8.45
PNC 180119C00125000 C 01/19/18 125.0 6.20 6.60
PNC 180119C00130000 C 01/19/18 130.0 4.55 5.45
PNC 180119C00135000 C 01/19/18 135.0 2.99 4.15
PNC 180119C00140000 C 01/19/18 140.0 1.90 3.15
PNC 180119P00040000 P 01/19/18 40.0 0.10 0.75
PNC 180119P00042500 P 01/19/18 42.5 0.00 0.82
PNC 180119P00045000 P 01/19/18 45.0 0.00 0.96
PNC 180119P00047500 P 01/19/18 47.5 0.13 0.94
PNC 180119P00050000 P 01/19/18 50.0 0.28 1.00
PNC 180119P00055000 P 01/19/18 55.0 0.10 1.42
PNC 180119P00060000 P 01/19/18 60.0 0.47 1.31
PNC 180119P00065000 P 01/19/18 65.0 0.73 1.50
PNC 180119P00070000 P 01/19/18 70.0 0.87 1.83
PNC 180119P00072500 P 01/19/18 72.5 1.33 1.86
PNC 180119P00075000 P 01/19/18 75.0 1.52 1.89
PNC 180119P00077500 P 01/19/18 77.5 1.69 2.11
PNC 180119P00080000 P 01/19/18 80.0 2.03 2.24
PNC 180119P00082500 P 01/19/18 82.5 2.33 2.54
PNC 180119P00085000 P 01/19/18 85.0 2.68 2.89
PNC 180119P00087500 P 01/19/18 87.5 3.05 3.30
PNC 180119P00090000 P 01/19/18 90.0 3.50 3.75
PNC 180119P00092500 P 01/19/18 92.5 4.00 4.30
PNC 180119P00095000 P 01/19/18 95.0 4.60 4.85
PNC 180119P00097500 P 01/19/18 97.5 5.20 5.50
PNC 180119P00100000 P 01/19/18 100.0 5.95 6.25
PNC 180119P00105000 P 01/19/18 105.0 7.60 7.95
PNC 180119P00110000 P 01/19/18 110.0 9.60 10.05
PNC 180119P00115000 P 01/19/18 115.0 11.95 12.50
PNC 180119P00120000 P 01/19/18 120.0 14.35 15.30
PNC 180119P00125000 P 01/19/18 125.0 17.35 18.45
PNC 180119P00130000 P 01/19/18 130.0 20.75 23.35
PNC 180119P00135000 P 01/19/18 135.0 24.55 27.55
PNC 180119P00140000 P 01/19/18 140.0 28.55 31.15
PNC 190118C00050000 C 01/18/19 50.0 63.05 66.95
PNC 190118C00055000 C 01/18/19 55.0 57.50 61.50
PNC 190118C00060000 C 01/18/19 60.0 51.50 55.05
PNC 190118C00065000 C 01/18/19 65.0 49.65 50.05
PNC 190118C00070000 C 01/18/19 70.0 43.90 45.40
PNC 190118C00075000 C 01/18/19 75.0 39.00 42.30
PNC 190118C00080000 C 01/18/19 80.0 34.50 38.45
PNC 190118C00082500 C 01/18/19 82.5 32.30 36.35
PNC 190118C00085000 C 01/18/19 85.0 30.10 34.35
PNC 190118C00087500 C 01/18/19 87.5 28.50 32.45
PNC 190118C00090000 C 01/18/19 90.0 27.05 30.60
PNC 190118C00092500 C 01/18/19 92.5 25.10 28.85
PNC 190118C00095000 C 01/18/19 95.0 23.00 27.15
PNC 190118C00097500 C 01/18/19 97.5 21.55 25.45
PNC 190118C00100000 C 01/18/19 100.0 20.35 23.80
PNC 190118C00105000 C 01/18/19 105.0 17.65 21.10
PNC 190118C00110000 C 01/18/19 110.0 15.10 17.70
PNC 190118C00115000 C 01/18/19 115.0 13.30 14.80
PNC 190118C00120000 C 01/18/19 120.0 11.30 12.80
PNC 190118C00125000 C 01/18/19 125.0 9.35 10.80
PNC 190118C00130000 C 01/18/19 130.0 7.70 9.95
PNC 190118C00135000 C 01/18/19 135.0 5.70 9.50
PNC 190118C00140000 C 01/18/19 140.0 4.80 7.95
PNC 190118P00050000 P 01/18/19 50.0 0.50 2.27
PNC 190118P00055000 P 01/18/19 55.0 0.77 1.74
PNC 190118P00060000 P 01/18/19 60.0 1.14 2.22
PNC 190118P00065000 P 01/18/19 65.0 1.64 2.68
PNC 190118P00070000 P 01/18/19 70.0 2.21 3.35
PNC 190118P00075000 P 01/18/19 75.0 2.82 4.15
PNC 190118P00080000 P 01/18/19 80.0 3.90 4.75
PNC 190118P00082500 P 01/18/19 82.5 4.30 5.30
PNC 190118P00085000 P 01/18/19 85.0 4.70 7.10
PNC 190118P00087500 P 01/18/19 87.5 5.80 6.55
PNC 190118P00090000 P 01/18/19 90.0 6.40 7.30
PNC 190118P00092500 P 01/18/19 92.5 7.00 7.95
PNC 190118P00095000 P 01/18/19 95.0 7.50 8.80
PNC 190118P00097500 P 01/18/19 97.5 8.35 9.90
PNC 190118P00100000 P 01/18/19 100.0 9.45 10.60
PNC 190118P00105000 P 01/18/19 105.0 11.45 13.05
PNC 190118P00110000 P 01/18/19 110.0 13.25 15.50
PNC 190118P00115000 P 01/18/19 115.0 15.70 18.10
PNC 190118P00120000 P 01/18/19 120.0 18.30 20.80
PNC 190118P00125000 P 01/18/19 125.0 21.25 24.35
PNC 190118P00130000 P 01/18/19 130.0 24.40 27.60
PNC 190118P00135000 P 01/18/19 135.0 27.50 31.05
PNC 190118P00140000 P 01/18/19 140.0 31.35 34.75

OPRA data is delayed 15 minutes.