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 (2015-02-13)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 150320C00065000 C 03/20/15 65.0 26.50 27.55
PNC 150320C00070000 C 03/20/15 70.0 20.85 23.15
PNC 150320C00075000 C 03/20/15 75.0 16.55 17.55
PNC 150320C00077500 C 03/20/15 77.5 14.05 15.00
PNC 150320C00080000 C 03/20/15 80.0 11.55 12.60
PNC 150320C00082500 C 03/20/15 82.5 9.05 10.00
PNC 150320C00085000 C 03/20/15 85.0 6.65 7.55
PNC 150320C00087500 C 03/20/15 87.5 4.30 5.15
PNC 150320C00090000 C 03/20/15 90.0 2.51 2.62
PNC 150320C00092500 C 03/20/15 92.5 0.97 1.01
PNC 150320C00095000 C 03/20/15 95.0 0.20 0.25
PNC 150320C00100000 C 03/20/15 100.0 0.00 0.09
PNC 150320C00105000 C 03/20/15 105.0 0.00 0.03
PNC 150320C00110000 C 03/20/15 110.0 0.00 0.03
PNC 150320C00115000 C 03/20/15 115.0 0.00 0.02
PNC 150320C00120000 C 03/20/15 120.0 0.00 0.02
PNC 150320P00065000 P 03/20/15 65.0 0.00 0.03
PNC 150320P00070000 P 03/20/15 70.0 0.00 0.04
PNC 150320P00075000 P 03/20/15 75.0 0.01 0.11
PNC 150320P00077500 P 03/20/15 77.5 0.01 0.14
PNC 150320P00080000 P 03/20/15 80.0 0.02 0.16
PNC 150320P00082500 P 03/20/15 82.5 0.04 0.15
PNC 150320P00085000 P 03/20/15 85.0 0.09 0.13
PNC 150320P00087500 P 03/20/15 87.5 0.21 0.28
PNC 150320P00090000 P 03/20/15 90.0 0.58 0.64
PNC 150320P00092500 P 03/20/15 92.5 1.45 1.63
PNC 150320P00095000 P 03/20/15 95.0 3.00 3.70
PNC 150320P00100000 P 03/20/15 100.0 7.60 8.50
PNC 150320P00105000 P 03/20/15 105.0 12.45 13.50
PNC 150320P00110000 P 03/20/15 110.0 16.25 19.05
PNC 150320P00115000 P 03/20/15 115.0 22.00 24.15
PNC 150320P00120000 P 03/20/15 120.0 27.15 28.95
PNC 150417C00065000 C 04/17/15 65.0 25.60 28.35
PNC 150417C00070000 C 04/17/15 70.0 20.40 23.25
PNC 150417C00075000 C 04/17/15 75.0 15.85 17.85
PNC 150417C00080000 C 04/17/15 80.0 10.75 12.95
PNC 150417C00082500 C 04/17/15 82.5 9.00 10.20
PNC 150417C00085000 C 04/17/15 85.0 6.85 7.85
PNC 150417C00087500 C 04/17/15 87.5 5.05 5.55
PNC 150417C00090000 C 04/17/15 90.0 3.10 3.45
PNC 150417C00092500 C 04/17/15 92.5 1.67 1.74
PNC 150417C00095000 C 04/17/15 95.0 0.71 0.78
PNC 150417C00097500 C 04/17/15 97.5 0.20 0.30
PNC 150417C00100000 C 04/17/15 100.0 0.03 0.19
PNC 150417C00105000 C 04/17/15 105.0 0.00 0.17
PNC 150417C00110000 C 04/17/15 110.0 0.00 0.08
PNC 150417C00115000 C 04/17/15 115.0 0.00 0.03
PNC 150417C00120000 C 04/17/15 120.0 0.00 0.03
PNC 150417C00125000 C 04/17/15 125.0 0.00 0.03
PNC 150417P00065000 P 04/17/15 65.0 0.01 0.12
PNC 150417P00070000 P 04/17/15 70.0 0.03 0.24
PNC 150417P00075000 P 04/17/15 75.0 0.07 0.29
PNC 150417P00080000 P 04/17/15 80.0 0.19 0.38
PNC 150417P00082500 P 04/17/15 82.5 0.29 0.48
PNC 150417P00085000 P 04/17/15 85.0 0.48 0.55
PNC 150417P00087500 P 04/17/15 87.5 0.86 0.99
PNC 150417P00090000 P 04/17/15 90.0 1.50 1.59
PNC 150417P00092500 P 04/17/15 92.5 2.58 2.69
PNC 150417P00095000 P 04/17/15 95.0 4.10 4.45
PNC 150417P00097500 P 04/17/15 97.5 5.90 7.10
PNC 150417P00100000 P 04/17/15 100.0 8.20 9.40
PNC 150417P00105000 P 04/17/15 105.0 12.85 15.00
PNC 150417P00110000 P 04/17/15 110.0 16.75 20.10
PNC 150417P00115000 P 04/17/15 115.0 21.80 25.40
PNC 150417P00120000 P 04/17/15 120.0 26.75 30.45
PNC 150417P00125000 P 04/17/15 125.0 32.20 35.15
PNC 150515C00045000 C 05/15/15 45.0 45.20 48.90
PNC 150515C00047500 C 05/15/15 47.5 42.65 46.40
PNC 150515C00050000 C 05/15/15 50.0 40.20 43.95
PNC 150515C00055000 C 05/15/15 55.0 35.20 37.80
PNC 150515C00060000 C 05/15/15 60.0 31.30 32.65
PNC 150515C00065000 C 05/15/15 65.0 25.95 27.60
PNC 150515C00070000 C 05/15/15 70.0 21.55 22.80
PNC 150515C00075000 C 05/15/15 75.0 16.60 17.75
PNC 150515C00077500 C 05/15/15 77.5 14.15 15.15
PNC 150515C00080000 C 05/15/15 80.0 11.45 12.75
PNC 150515C00082500 C 05/15/15 82.5 9.15 10.30
PNC 150515C00085000 C 05/15/15 85.0 7.35 7.95
PNC 150515C00087500 C 05/15/15 87.5 5.40 5.80
PNC 150515C00090000 C 05/15/15 90.0 3.60 3.70
PNC 150515C00092500 C 05/15/15 92.5 2.17 2.23
PNC 150515C00095000 C 05/15/15 95.0 1.15 1.22
PNC 150515C00097500 C 05/15/15 97.5 0.51 0.61
PNC 150515C00100000 C 05/15/15 100.0 0.17 0.36
PNC 150515C00105000 C 05/15/15 105.0 0.02 0.19
PNC 150515C00110000 C 05/15/15 110.0 0.00 0.16
PNC 150515C00115000 C 05/15/15 115.0 0.00 0.09
PNC 150515P00045000 P 05/15/15 45.0 0.00 0.03
PNC 150515P00047500 P 05/15/15 47.5 0.00 0.04
PNC 150515P00050000 P 05/15/15 50.0 0.00 0.05
PNC 150515P00055000 P 05/15/15 55.0 0.02 0.07
PNC 150515P00060000 P 05/15/15 60.0 0.02 0.20
PNC 150515P00065000 P 05/15/15 65.0 0.05 0.27
PNC 150515P00070000 P 05/15/15 70.0 0.09 0.31
PNC 150515P00075000 P 05/15/15 75.0 0.17 0.40
PNC 150515P00077500 P 05/15/15 77.5 0.25 0.47
PNC 150515P00080000 P 05/15/15 80.0 0.38 0.50
PNC 150515P00082500 P 05/15/15 82.5 0.55 0.71
PNC 150515P00085000 P 05/15/15 85.0 0.84 0.98
PNC 150515P00087500 P 05/15/15 87.5 1.35 1.43
PNC 150515P00090000 P 05/15/15 90.0 2.09 2.24
PNC 150515P00092500 P 05/15/15 92.5 3.20 3.35
PNC 150515P00095000 P 05/15/15 95.0 4.70 4.90
PNC 150515P00097500 P 05/15/15 97.5 6.25 7.10
PNC 150515P00100000 P 05/15/15 100.0 8.40 9.45
PNC 150515P00105000 P 05/15/15 105.0 13.10 14.55
PNC 150515P00110000 P 05/15/15 110.0 17.50 19.30
PNC 150515P00115000 P 05/15/15 115.0 22.40 24.60
PNC 150821C00050000 C 08/21/15 50.0 40.15 43.90
PNC 150821C00055000 C 08/21/15 55.0 35.15 37.95
PNC 150821C00060000 C 08/21/15 60.0 31.20 33.00
PNC 150821C00065000 C 08/21/15 65.0 25.85 28.05
PNC 150821C00070000 C 08/21/15 70.0 21.45 22.80
PNC 150821C00075000 C 08/21/15 75.0 16.65 17.75
PNC 150821C00080000 C 08/21/15 80.0 12.00 13.05
PNC 150821C00082500 C 08/21/15 82.5 9.75 10.85
PNC 150821C00085000 C 08/21/15 85.0 8.10 8.65
PNC 150821C00087500 C 08/21/15 87.5 6.20 6.80
PNC 150821C00090000 C 08/21/15 90.0 4.70 5.10
PNC 150821C00092500 C 08/21/15 92.5 3.35 3.60
PNC 150821C00095000 C 08/21/15 95.0 2.31 2.48
PNC 150821C00097500 C 08/21/15 97.5 1.37 1.73
PNC 150821C00100000 C 08/21/15 100.0 0.92 1.13
PNC 150821C00105000 C 08/21/15 105.0 0.21 0.48
PNC 150821C00110000 C 08/21/15 110.0 0.02 0.32
PNC 150821C00115000 C 08/21/15 115.0 0.02 0.23
PNC 150821C00120000 C 08/21/15 120.0 0.00 0.25
PNC 150821P00050000 P 08/21/15 50.0 0.05 0.25
PNC 150821P00055000 P 08/21/15 55.0 0.04 0.33
PNC 150821P00060000 P 08/21/15 60.0 0.09 0.39
PNC 150821P00065000 P 08/21/15 65.0 0.17 0.46
PNC 150821P00070000 P 08/21/15 70.0 0.33 0.60
PNC 150821P00075000 P 08/21/15 75.0 0.63 0.91
PNC 150821P00080000 P 08/21/15 80.0 1.08 1.26
PNC 150821P00082500 P 08/21/15 82.5 1.54 1.65
PNC 150821P00085000 P 08/21/15 85.0 2.08 2.24
PNC 150821P00087500 P 08/21/15 87.5 2.78 3.20
PNC 150821P00090000 P 08/21/15 90.0 3.60 4.20
PNC 150821P00092500 P 08/21/15 92.5 4.65 5.40
PNC 150821P00095000 P 08/21/15 95.0 6.25 6.65
PNC 150821P00097500 P 08/21/15 97.5 7.70 8.25
PNC 150821P00100000 P 08/21/15 100.0 9.00 11.05
PNC 150821P00105000 P 08/21/15 105.0 13.15 15.10
PNC 150821P00110000 P 08/21/15 110.0 17.20 19.90
PNC 150821P00115000 P 08/21/15 115.0 22.15 24.80
PNC 150821P00120000 P 08/21/15 120.0 27.85 29.70
PNC 160115C00040000 C 01/15/16 40.0 49.80 54.50
PNC 160115C00042500 C 01/15/16 42.5 47.30 50.30
PNC 160115C00045000 C 01/15/16 45.0 44.80 47.80
PNC 160115C00047500 C 01/15/16 47.5 42.30 45.25
PNC 160115C00050000 C 01/15/16 50.0 39.80 42.75
PNC 160115C00055000 C 01/15/16 55.0 34.80 39.40
PNC 160115C00060000 C 01/15/16 60.0 31.35 32.75
PNC 160115C00065000 C 01/15/16 65.0 26.30 27.75
PNC 160115C00067500 C 01/15/16 67.5 22.35 25.25
PNC 160115C00070000 C 01/15/16 70.0 21.15 23.05
PNC 160115C00072500 C 01/15/16 72.5 18.90 20.25
PNC 160115C00075000 C 01/15/16 75.0 17.10 17.45
PNC 160115C00077500 C 01/15/16 77.5 14.55 16.10
PNC 160115C00080000 C 01/15/16 80.0 12.45 13.90
PNC 160115C00082500 C 01/15/16 82.5 10.45 11.75
PNC 160115C00085000 C 01/15/16 85.0 8.35 9.75
PNC 160115C00087500 C 01/15/16 87.5 7.00 8.15
PNC 160115C00090000 C 01/15/16 90.0 5.55 6.70
PNC 160115C00092500 C 01/15/16 92.5 4.35 5.35
PNC 160115C00095000 C 01/15/16 95.0 3.30 4.30
PNC 160115C00097500 C 01/15/16 97.5 2.43 3.40
PNC 160115C00100000 C 01/15/16 100.0 1.76 2.30
PNC 160115C00105000 C 01/15/16 105.0 0.83 1.49
PNC 160115C00110000 C 01/15/16 110.0 0.11 0.93
PNC 160115C00115000 C 01/15/16 115.0 0.12 0.63
PNC 160115C00120000 C 01/15/16 120.0 0.03 0.48
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.41
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.38
PNC 160115P00040000 P 01/15/16 40.0 0.02 0.22
PNC 160115P00042500 P 01/15/16 42.5 0.03 0.48
PNC 160115P00045000 P 01/15/16 45.0 0.04 0.40
PNC 160115P00047500 P 01/15/16 47.5 0.07 0.54
PNC 160115P00050000 P 01/15/16 50.0 0.11 0.57
PNC 160115P00055000 P 01/15/16 55.0 0.21 0.67
PNC 160115P00060000 P 01/15/16 60.0 0.36 0.83
PNC 160115P00065000 P 01/15/16 65.0 0.65 1.09
PNC 160115P00067500 P 01/15/16 67.5 0.74 1.27
PNC 160115P00070000 P 01/15/16 70.0 1.10 1.42
PNC 160115P00072500 P 01/15/16 72.5 1.21 1.85
PNC 160115P00075000 P 01/15/16 75.0 1.51 2.23
PNC 160115P00077500 P 01/15/16 77.5 1.94 2.53
PNC 160115P00080000 P 01/15/16 80.0 2.48 3.20
PNC 160115P00082500 P 01/15/16 82.5 3.05 3.85
PNC 160115P00085000 P 01/15/16 85.0 3.80 4.70
PNC 160115P00087500 P 01/15/16 87.5 4.75 5.80
PNC 160115P00090000 P 01/15/16 90.0 5.70 6.85
PNC 160115P00092500 P 01/15/16 92.5 6.95 8.20
PNC 160115P00095000 P 01/15/16 95.0 8.40 9.75
PNC 160115P00097500 P 01/15/16 97.5 9.75 11.40
PNC 160115P00100000 P 01/15/16 100.0 11.80 13.30
PNC 160115P00105000 P 01/15/16 105.0 15.65 17.40
PNC 160115P00110000 P 01/15/16 110.0 19.50 21.85
PNC 160115P00115000 P 01/15/16 115.0 23.15 27.15
PNC 160115P00120000 P 01/15/16 120.0 27.55 32.00
PNC 160115P00125000 P 01/15/16 125.0 32.20 36.90
PNC 160115P00130000 P 01/15/16 130.0 37.35 41.90
PNC 170120C00042500 C 01/20/17 42.5 47.30 52.00
PNC 170120C00045000 C 01/20/17 45.0 44.80 49.50
PNC 170120C00047500 C 01/20/17 47.5 42.30 47.00
PNC 170120C00050000 C 01/20/17 50.0 39.80 44.50
PNC 170120C00055000 C 01/20/17 55.0 35.75 38.60
PNC 170120C00060000 C 01/20/17 60.0 31.10 33.25
PNC 170120C00065000 C 01/20/17 65.0 26.20 28.35
PNC 170120C00070000 C 01/20/17 70.0 21.60 24.20
PNC 170120C00075000 C 01/20/17 75.0 17.25 18.50
PNC 170120C00077500 C 01/20/17 77.5 15.25 18.00
PNC 170120C00080000 C 01/20/17 80.0 12.35 16.55
PNC 170120C00082500 C 01/20/17 82.5 11.70 13.85
PNC 170120C00085000 C 01/20/17 85.0 10.15 12.30
PNC 170120C00087500 C 01/20/17 87.5 7.70 10.65
PNC 170120C00090000 C 01/20/17 90.0 6.45 10.20
PNC 170120C00092500 C 01/20/17 92.5 6.30 9.25
PNC 170120C00095000 C 01/20/17 95.0 5.35 7.35
PNC 170120C00097500 C 01/20/17 97.5 4.60 6.20
PNC 170120C00100000 C 01/20/17 100.0 2.70 5.90
PNC 170120C00105000 C 01/20/17 105.0 1.47 4.55
PNC 170120C00110000 C 01/20/17 110.0 1.63 2.59
PNC 170120C00115000 C 01/20/17 115.0 1.07 1.91
PNC 170120C00120000 C 01/20/17 120.0 0.55 1.44
PNC 170120C00125000 C 01/20/17 125.0 0.25 1.13
PNC 170120C00130000 C 01/20/17 130.0 0.11 1.00
PNC 170120P00042500 P 01/20/17 42.5 0.25 1.00
PNC 170120P00045000 P 01/20/17 45.0 0.31 1.02
PNC 170120P00047500 P 01/20/17 47.5 0.44 1.11
PNC 170120P00050000 P 01/20/17 50.0 0.57 1.23
PNC 170120P00055000 P 01/20/17 55.0 0.89 1.56
PNC 170120P00060000 P 01/20/17 60.0 1.25 2.01
PNC 170120P00065000 P 01/20/17 65.0 1.90 2.23
PNC 170120P00070000 P 01/20/17 70.0 2.59 3.40
PNC 170120P00075000 P 01/20/17 75.0 3.60 4.75
PNC 170120P00077500 P 01/20/17 77.5 4.30 5.55
PNC 170120P00080000 P 01/20/17 80.0 4.40 7.10
PNC 170120P00082500 P 01/20/17 82.5 5.85 7.35
PNC 170120P00085000 P 01/20/17 85.0 6.05 9.20
PNC 170120P00087500 P 01/20/17 87.5 7.10 10.35
PNC 170120P00090000 P 01/20/17 90.0 8.15 11.65
PNC 170120P00092500 P 01/20/17 92.5 10.05 12.80
PNC 170120P00095000 P 01/20/17 95.0 10.50 14.55
PNC 170120P00097500 P 01/20/17 97.5 11.90 16.05
PNC 170120P00100000 P 01/20/17 100.0 14.60 18.10
PNC 170120P00105000 P 01/20/17 105.0 17.10 21.45
PNC 170120P00110000 P 01/20/17 110.0 21.95 25.65
PNC 170120P00115000 P 01/20/17 115.0 26.10 29.80
PNC 170120P00120000 P 01/20/17 120.0 30.50 34.25
PNC 170120P00125000 P 01/20/17 125.0 34.55 38.25
PNC 170120P00130000 P 01/20/17 130.0 39.35 42.95

OPRA data is delayed 15 minutes.