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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 160617C00042500 C 06/17/16 42.5 46.65 48.85
PNC 160617C00045000 C 06/17/16 45.0 44.15 46.35
PNC 160617C00050000 C 06/17/16 50.0 39.10 41.35
PNC 160617C00055000 C 06/17/16 55.0 34.10 36.00
PNC 160617C00060000 C 06/17/16 60.0 29.10 31.00
PNC 160617C00065000 C 06/17/16 65.0 24.10 25.95
PNC 160617C00070000 C 06/17/16 70.0 18.95 21.00
PNC 160617C00075000 C 06/17/16 75.0 13.95 16.10
PNC 160617C00077500 C 06/17/16 77.5 11.50 13.65
PNC 160617C00080000 C 06/17/16 80.0 9.30 11.20
PNC 160617C00082500 C 06/17/16 82.5 6.90 8.65
PNC 160617C00085000 C 06/17/16 85.0 4.60 6.30
PNC 160617C00087500 C 06/17/16 87.5 3.35 3.70
PNC 160617C00090000 C 06/17/16 90.0 1.71 1.75
PNC 160617C00092500 C 06/17/16 92.5 0.57 0.65
PNC 160617C00095000 C 06/17/16 95.0 0.16 0.17
PNC 160617C00097500 C 06/17/16 97.5 0.01 0.15
PNC 160617C00100000 C 06/17/16 100.0 0.00 0.14
PNC 160617C00105000 C 06/17/16 105.0 0.00 0.14
PNC 160617C00110000 C 06/17/16 110.0 0.00 0.14
PNC 160617C00115000 C 06/17/16 115.0 0.00 0.14
PNC 160617C00120000 C 06/17/16 120.0 0.00 0.14
PNC 160617C00125000 C 06/17/16 125.0 0.00 0.14
PNC 160617P00042500 P 06/17/16 42.5 0.00 0.14
PNC 160617P00045000 P 06/17/16 45.0 0.00 0.14
PNC 160617P00050000 P 06/17/16 50.0 0.00 0.08
PNC 160617P00055000 P 06/17/16 55.0 0.00 0.14
PNC 160617P00060000 P 06/17/16 60.0 0.00 0.14
PNC 160617P00065000 P 06/17/16 65.0 0.00 0.15
PNC 160617P00070000 P 06/17/16 70.0 0.00 0.16
PNC 160617P00075000 P 06/17/16 75.0 0.03 0.13
PNC 160617P00077500 P 06/17/16 77.5 0.05 0.09
PNC 160617P00080000 P 06/17/16 80.0 0.10 0.13
PNC 160617P00082500 P 06/17/16 82.5 0.18 0.21
PNC 160617P00085000 P 06/17/16 85.0 0.33 0.37
PNC 160617P00087500 P 06/17/16 87.5 0.69 0.76
PNC 160617P00090000 P 06/17/16 90.0 1.45 1.51
PNC 160617P00092500 P 06/17/16 92.5 2.56 2.97
PNC 160617P00095000 P 06/17/16 95.0 4.45 5.15
PNC 160617P00097500 P 06/17/16 97.5 6.55 7.55
PNC 160617P00100000 P 06/17/16 100.0 9.05 10.10
PNC 160617P00105000 P 06/17/16 105.0 13.95 15.10
PNC 160617P00110000 P 06/17/16 110.0 19.00 20.10
PNC 160617P00115000 P 06/17/16 115.0 24.00 25.10
PNC 160617P00120000 P 06/17/16 120.0 29.00 30.15
PNC 160617P00125000 P 06/17/16 125.0 33.80 35.10
PNC 160715C00045000 C 07/15/16 45.0 44.10 46.00
PNC 160715C00050000 C 07/15/16 50.0 39.10 41.10
PNC 160715C00055000 C 07/15/16 55.0 33.45 36.10
PNC 160715C00060000 C 07/15/16 60.0 28.95 31.15
PNC 160715C00065000 C 07/15/16 65.0 24.15 26.15
PNC 160715C00070000 C 07/15/16 70.0 19.20 21.15
PNC 160715C00075000 C 07/15/16 75.0 14.10 16.50
PNC 160715C00080000 C 07/15/16 80.0 10.30 11.15
PNC 160715C00082500 C 07/15/16 82.5 8.10 8.95
PNC 160715C00085000 C 07/15/16 85.0 5.95 6.50
PNC 160715C00087500 C 07/15/16 87.5 4.10 4.65
PNC 160715C00090000 C 07/15/16 90.0 2.48 2.64
PNC 160715C00092500 C 07/15/16 92.5 1.30 1.40
PNC 160715C00095000 C 07/15/16 95.0 0.57 0.62
PNC 160715C00097500 C 07/15/16 97.5 0.21 0.24
PNC 160715C00100000 C 07/15/16 100.0 0.04 0.17
PNC 160715C00105000 C 07/15/16 105.0 0.00 0.09
PNC 160715C00110000 C 07/15/16 110.0 0.00 0.06
PNC 160715C00115000 C 07/15/16 115.0 0.00 0.06
PNC 160715C00120000 C 07/15/16 120.0 0.00 0.06
PNC 160715C00125000 C 07/15/16 125.0 0.00 0.06
PNC 160715C00130000 C 07/15/16 130.0 0.00 0.06
PNC 160715P00045000 P 07/15/16 45.0 0.00 0.06
PNC 160715P00050000 P 07/15/16 50.0 0.01 0.06
PNC 160715P00055000 P 07/15/16 55.0 0.02 0.08
PNC 160715P00060000 P 07/15/16 60.0 0.04 0.13
PNC 160715P00065000 P 07/15/16 65.0 0.06 0.13
PNC 160715P00070000 P 07/15/16 70.0 0.11 0.16
PNC 160715P00075000 P 07/15/16 75.0 0.19 0.25
PNC 160715P00080000 P 07/15/16 80.0 0.46 0.50
PNC 160715P00082500 P 07/15/16 82.5 0.72 0.75
PNC 160715P00085000 P 07/15/16 85.0 1.11 1.13
PNC 160715P00087500 P 07/15/16 87.5 1.72 1.77
PNC 160715P00090000 P 07/15/16 90.0 2.59 2.74
PNC 160715P00092500 P 07/15/16 92.5 3.95 4.10
PNC 160715P00095000 P 07/15/16 95.0 5.35 5.95
PNC 160715P00097500 P 07/15/16 97.5 7.50 8.20
PNC 160715P00100000 P 07/15/16 100.0 9.50 10.70
PNC 160715P00105000 P 07/15/16 105.0 14.50 15.50
PNC 160715P00110000 P 07/15/16 110.0 19.50 20.50
PNC 160715P00115000 P 07/15/16 115.0 24.20 25.55
PNC 160715P00120000 P 07/15/16 120.0 29.15 30.50
PNC 160715P00125000 P 07/15/16 125.0 34.50 35.55
PNC 160715P00130000 P 07/15/16 130.0 39.50 40.50
PNC 160819C00040000 C 08/19/16 40.0 48.90 51.15
PNC 160819C00042500 C 08/19/16 42.5 46.15 48.65
PNC 160819C00045000 C 08/19/16 45.0 43.55 46.65
PNC 160819C00047500 C 08/19/16 47.5 41.10 43.95
PNC 160819C00050000 C 08/19/16 50.0 38.55 41.30
PNC 160819C00055000 C 08/19/16 55.0 33.55 36.10
PNC 160819C00060000 C 08/19/16 60.0 28.70 31.20
PNC 160819C00065000 C 08/19/16 65.0 24.25 26.35
PNC 160819C00070000 C 08/19/16 70.0 18.75 21.30
PNC 160819C00072500 C 08/19/16 72.5 16.90 18.85
PNC 160819C00075000 C 08/19/16 75.0 15.25 16.20
PNC 160819C00077500 C 08/19/16 77.5 12.90 13.85
PNC 160819C00080000 C 08/19/16 80.0 10.60 11.55
PNC 160819C00082500 C 08/19/16 82.5 8.55 9.20
PNC 160819C00085000 C 08/19/16 85.0 6.50 6.80
PNC 160819C00087500 C 08/19/16 87.5 4.65 5.20
PNC 160819C00090000 C 08/19/16 90.0 3.10 3.25
PNC 160819C00092500 C 08/19/16 92.5 1.89 2.04
PNC 160819C00095000 C 08/19/16 95.0 1.07 1.16
PNC 160819C00097500 C 08/19/16 97.5 0.52 0.59
PNC 160819C00100000 C 08/19/16 100.0 0.22 0.28
PNC 160819C00105000 C 08/19/16 105.0 0.00 0.18
PNC 160819C00110000 C 08/19/16 110.0 0.00 0.08
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 0.07
PNC 160819P00042500 P 08/19/16 42.5 0.01 0.06
PNC 160819P00045000 P 08/19/16 45.0 0.02 0.07
PNC 160819P00047500 P 08/19/16 47.5 0.00 0.13
PNC 160819P00050000 P 08/19/16 50.0 0.04 0.10
PNC 160819P00055000 P 08/19/16 55.0 0.07 0.13
PNC 160819P00060000 P 08/19/16 60.0 0.11 0.15
PNC 160819P00065000 P 08/19/16 65.0 0.16 0.20
PNC 160819P00070000 P 08/19/16 70.0 0.23 0.31
PNC 160819P00072500 P 08/19/16 72.5 0.36 0.38
PNC 160819P00075000 P 08/19/16 75.0 0.46 0.52
PNC 160819P00077500 P 08/19/16 77.5 0.63 0.69
PNC 160819P00080000 P 08/19/16 80.0 0.84 0.93
PNC 160819P00082500 P 08/19/16 82.5 1.21 1.29
PNC 160819P00085000 P 08/19/16 85.0 1.70 1.79
PNC 160819P00087500 P 08/19/16 87.5 2.39 2.49
PNC 160819P00090000 P 08/19/16 90.0 3.30 3.50
PNC 160819P00092500 P 08/19/16 92.5 4.60 4.80
PNC 160819P00095000 P 08/19/16 95.0 5.80 6.45
PNC 160819P00097500 P 08/19/16 97.5 7.70 8.40
PNC 160819P00100000 P 08/19/16 100.0 9.95 10.75
PNC 160819P00105000 P 08/19/16 105.0 13.80 16.45
PNC 160819P00110000 P 08/19/16 110.0 19.35 20.70
PNC 160819P00115000 P 08/19/16 115.0 24.35 25.65
PNC 160819P00120000 P 08/19/16 120.0 29.35 30.65
PNC 160819P00125000 P 08/19/16 125.0 34.45 35.75
PNC 160819P00130000 P 08/19/16 130.0 39.35 40.65
PNC 160819P00135000 P 08/19/16 135.0 43.60 45.65
PNC 160819P00140000 P 08/19/16 140.0 49.20 50.70
PNC 161118C00042500 C 11/18/16 42.5 46.00 49.40
PNC 161118C00045000 C 11/18/16 45.0 43.35 46.30
PNC 161118C00047500 C 11/18/16 47.5 41.55 43.50
PNC 161118C00050000 C 11/18/16 50.0 39.05 41.20
PNC 161118C00055000 C 11/18/16 55.0 34.10 36.00
PNC 161118C00060000 C 11/18/16 60.0 29.15 31.15
PNC 161118C00065000 C 11/18/16 65.0 24.25 26.45
PNC 161118C00070000 C 11/18/16 70.0 20.10 21.45
PNC 161118C00075000 C 11/18/16 75.0 15.60 16.65
PNC 161118C00077500 C 11/18/16 77.5 13.50 14.35
PNC 161118C00080000 C 11/18/16 80.0 11.25 12.15
PNC 161118C00082500 C 11/18/16 82.5 9.25 10.25
PNC 161118C00085000 C 11/18/16 85.0 7.70 8.10
PNC 161118C00087500 C 11/18/16 87.5 6.00 6.45
PNC 161118C00090000 C 11/18/16 90.0 4.50 4.85
PNC 161118C00092500 C 11/18/16 92.5 3.25 3.75
PNC 161118C00095000 C 11/18/16 95.0 2.30 2.59
PNC 161118C00097500 C 11/18/16 97.5 1.50 1.74
PNC 161118C00100000 C 11/18/16 100.0 0.78 1.10
PNC 161118C00105000 C 11/18/16 105.0 0.14 0.51
PNC 161118C00110000 C 11/18/16 110.0 0.00 0.29
PNC 161118C00115000 C 11/18/16 115.0 0.00 0.22
PNC 161118C00120000 C 11/18/16 120.0 0.00 0.12
PNC 161118C00125000 C 11/18/16 125.0 0.00 0.08
PNC 161118P00042500 P 11/18/16 42.5 0.07 0.38
PNC 161118P00045000 P 11/18/16 45.0 0.07 0.44
PNC 161118P00047500 P 11/18/16 47.5 0.12 0.46
PNC 161118P00050000 P 11/18/16 50.0 0.15 0.49
PNC 161118P00055000 P 11/18/16 55.0 0.24 0.58
PNC 161118P00060000 P 11/18/16 60.0 0.28 0.83
PNC 161118P00065000 P 11/18/16 65.0 0.41 0.90
PNC 161118P00070000 P 11/18/16 70.0 0.67 1.16
PNC 161118P00075000 P 11/18/16 75.0 1.21 1.41
PNC 161118P00077500 P 11/18/16 77.5 1.51 1.80
PNC 161118P00080000 P 11/18/16 80.0 1.92 2.15
PNC 161118P00082500 P 11/18/16 82.5 2.51 3.05
PNC 161118P00085000 P 11/18/16 85.0 3.10 3.50
PNC 161118P00087500 P 11/18/16 87.5 4.00 4.35
PNC 161118P00090000 P 11/18/16 90.0 5.00 5.55
PNC 161118P00092500 P 11/18/16 92.5 6.30 6.85
PNC 161118P00095000 P 11/18/16 95.0 7.90 8.25
PNC 161118P00097500 P 11/18/16 97.5 9.15 10.15
PNC 161118P00100000 P 11/18/16 100.0 10.85 12.20
PNC 161118P00105000 P 11/18/16 105.0 15.30 16.75
PNC 161118P00110000 P 11/18/16 110.0 19.70 22.00
PNC 161118P00115000 P 11/18/16 115.0 24.55 26.85
PNC 161118P00120000 P 11/18/16 120.0 29.50 31.85
PNC 161118P00125000 P 11/18/16 125.0 33.95 37.20
PNC 170120C00040000 C 01/20/17 40.0 48.50 51.95
PNC 170120C00042500 C 01/20/17 42.5 45.70 48.75
PNC 170120C00045000 C 01/20/17 45.0 43.20 46.25
PNC 170120C00047500 C 01/20/17 47.5 41.10 43.75
PNC 170120C00050000 C 01/20/17 50.0 39.05 41.25
PNC 170120C00055000 C 01/20/17 55.0 34.10 36.35
PNC 170120C00060000 C 01/20/17 60.0 29.20 31.45
PNC 170120C00065000 C 01/20/17 65.0 25.30 26.05
PNC 170120C00070000 C 01/20/17 70.0 20.45 21.70
PNC 170120C00072500 C 01/20/17 72.5 18.15 19.20
PNC 170120C00075000 C 01/20/17 75.0 15.85 17.05
PNC 170120C00077500 C 01/20/17 77.5 13.70 15.25
PNC 170120C00080000 C 01/20/17 80.0 12.10 12.65
PNC 170120C00082500 C 01/20/17 82.5 10.15 10.70
PNC 170120C00085000 C 01/20/17 85.0 8.40 9.05
PNC 170120C00087500 C 01/20/17 87.5 6.75 7.45
PNC 170120C00090000 C 01/20/17 90.0 5.30 5.90
PNC 170120C00092500 C 01/20/17 92.5 4.20 4.55
PNC 170120C00095000 C 01/20/17 95.0 3.10 3.45
PNC 170120C00097500 C 01/20/17 97.5 2.17 2.40
PNC 170120C00100000 C 01/20/17 100.0 1.49 1.68
PNC 170120C00105000 C 01/20/17 105.0 0.27 0.87
PNC 170120C00110000 C 01/20/17 110.0 0.08 0.48
PNC 170120C00115000 C 01/20/17 115.0 0.00 0.25
PNC 170120C00120000 C 01/20/17 120.0 0.00 0.26
PNC 170120C00125000 C 01/20/17 125.0 0.00 0.16
PNC 170120C00130000 C 01/20/17 130.0 0.00 0.10
PNC 170120P00040000 P 01/20/17 40.0 0.08 0.27
PNC 170120P00042500 P 01/20/17 42.5 0.05 0.31
PNC 170120P00045000 P 01/20/17 45.0 0.09 0.35
PNC 170120P00047500 P 01/20/17 47.5 0.13 0.40
PNC 170120P00050000 P 01/20/17 50.0 0.19 0.85
PNC 170120P00055000 P 01/20/17 55.0 0.33 1.09
PNC 170120P00060000 P 01/20/17 60.0 0.49 1.06
PNC 170120P00065000 P 01/20/17 65.0 0.77 1.25
PNC 170120P00070000 P 01/20/17 70.0 1.15 1.76
PNC 170120P00072500 P 01/20/17 72.5 1.48 1.82
PNC 170120P00075000 P 01/20/17 75.0 1.82 2.26
PNC 170120P00077500 P 01/20/17 77.5 2.24 2.55
PNC 170120P00080000 P 01/20/17 80.0 2.98 3.05
PNC 170120P00082500 P 01/20/17 82.5 3.40 3.75
PNC 170120P00085000 P 01/20/17 85.0 4.20 4.55
PNC 170120P00087500 P 01/20/17 87.5 5.10 5.55
PNC 170120P00090000 P 01/20/17 90.0 6.15 6.75
PNC 170120P00092500 P 01/20/17 92.5 7.40 8.05
PNC 170120P00095000 P 01/20/17 95.0 8.85 9.45
PNC 170120P00097500 P 01/20/17 97.5 10.55 11.00
PNC 170120P00100000 P 01/20/17 100.0 11.80 13.30
PNC 170120P00105000 P 01/20/17 105.0 15.85 17.35
PNC 170120P00110000 P 01/20/17 110.0 20.55 21.75
PNC 170120P00115000 P 01/20/17 115.0 24.90 27.40
PNC 170120P00120000 P 01/20/17 120.0 29.65 32.30
PNC 170120P00125000 P 01/20/17 125.0 34.60 37.75
PNC 170120P00130000 P 01/20/17 130.0 39.60 42.30
PNC 180119C00040000 C 01/19/18 40.0 48.00 52.00
PNC 180119C00042500 C 01/19/18 42.5 45.50 49.55
PNC 180119C00045000 C 01/19/18 45.0 43.00 47.05
PNC 180119C00047500 C 01/19/18 47.5 41.05 43.75
PNC 180119C00050000 C 01/19/18 50.0 38.60 41.50
PNC 180119C00055000 C 01/19/18 55.0 33.75 36.45
PNC 180119C00060000 C 01/19/18 60.0 29.45 31.30
PNC 180119C00065000 C 01/19/18 65.0 25.50 26.05
PNC 180119C00070000 C 01/19/18 70.0 21.50 21.85
PNC 180119C00072500 C 01/19/18 72.5 19.10 20.65
PNC 180119C00075000 C 01/19/18 75.0 17.15 18.80
PNC 180119C00077500 C 01/19/18 77.5 15.70 16.90
PNC 180119C00080000 C 01/19/18 80.0 14.40 15.25
PNC 180119C00082500 C 01/19/18 82.5 12.80 13.70
PNC 180119C00085000 C 01/19/18 85.0 11.25 12.30
PNC 180119C00087500 C 01/19/18 87.5 9.80 10.90
PNC 180119C00090000 C 01/19/18 90.0 8.50 9.95
PNC 180119C00092500 C 01/19/18 92.5 7.25 8.35
PNC 180119C00095000 C 01/19/18 95.0 6.15 7.30
PNC 180119C00097500 C 01/19/18 97.5 5.20 6.25
PNC 180119C00100000 C 01/19/18 100.0 4.35 5.00
PNC 180119C00105000 C 01/19/18 105.0 3.00 3.45
PNC 180119C00110000 C 01/19/18 110.0 1.95 2.76
PNC 180119C00115000 C 01/19/18 115.0 0.81 1.87
PNC 180119C00120000 C 01/19/18 120.0 0.41 1.37
PNC 180119C00125000 C 01/19/18 125.0 0.22 0.98
PNC 180119C00130000 C 01/19/18 130.0 0.05 0.81
PNC 180119C00135000 C 01/19/18 135.0 0.00 0.50
PNC 180119C00140000 C 01/19/18 140.0 0.00 0.47
PNC 180119P00040000 P 01/19/18 40.0 0.53 1.27
PNC 180119P00042500 P 01/19/18 42.5 0.64 1.44
PNC 180119P00045000 P 01/19/18 45.0 0.78 1.58
PNC 180119P00047500 P 01/19/18 47.5 0.93 1.73
PNC 180119P00050000 P 01/19/18 50.0 1.10 1.91
PNC 180119P00055000 P 01/19/18 55.0 1.49 2.35
PNC 180119P00060000 P 01/19/18 60.0 1.99 2.28
PNC 180119P00065000 P 01/19/18 65.0 2.69 3.05
PNC 180119P00070000 P 01/19/18 70.0 3.55 4.60
PNC 180119P00072500 P 01/19/18 72.5 4.30 5.35
PNC 180119P00075000 P 01/19/18 75.0 4.80 6.00
PNC 180119P00077500 P 01/19/18 77.5 5.55 6.65
PNC 180119P00080000 P 01/19/18 80.0 6.50 7.30
PNC 180119P00082500 P 01/19/18 82.5 7.40 8.60
PNC 180119P00085000 P 01/19/18 85.0 8.40 9.40
PNC 180119P00087500 P 01/19/18 87.5 9.40 10.50
PNC 180119P00090000 P 01/19/18 90.0 10.70 11.90
PNC 180119P00092500 P 01/19/18 92.5 11.95 13.30
PNC 180119P00095000 P 01/19/18 95.0 13.40 14.70
PNC 180119P00097500 P 01/19/18 97.5 14.85 16.30
PNC 180119P00100000 P 01/19/18 100.0 16.40 18.00
PNC 180119P00105000 P 01/19/18 105.0 19.90 21.60
PNC 180119P00110000 P 01/19/18 110.0 23.40 25.45
PNC 180119P00115000 P 01/19/18 115.0 27.50 29.55
PNC 180119P00120000 P 01/19/18 120.0 31.90 33.85
PNC 180119P00125000 P 01/19/18 125.0 36.50 38.35
PNC 180119P00130000 P 01/19/18 130.0 39.85 44.00
PNC 180119P00135000 P 01/19/18 135.0 45.10 49.00
PNC 180119P00140000 P 01/19/18 140.0 49.60 53.50

OPRA data is delayed 15 minutes.