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 (2014-11-14)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 150220C00042500 C 02/20/15 42.5 40.30 44.20
PNC 150220C00045000 C 02/20/15 45.0 38.30 41.70
PNC 150220C00047500 C 02/20/15 47.5 35.80 39.15
PNC 150220C00050000 C 02/20/15 50.0 34.10 36.00
PNC 150220C00055000 C 02/20/15 55.0 29.10 31.05
PNC 150220C00060000 C 02/20/15 60.0 23.35 26.60
PNC 150220C00065000 C 02/20/15 65.0 19.00 20.75
PNC 150220C00070000 C 02/20/15 70.0 13.40 15.95
PNC 150220C00072500 C 02/20/15 72.5 11.00 13.60
PNC 150220C00075000 C 02/20/15 75.0 9.00 11.35
PNC 150220C00077500 C 02/20/15 77.5 6.85 8.10
PNC 150220C00080000 C 02/20/15 80.0 4.90 5.70
PNC 150220C00082500 C 02/20/15 82.5 2.84 3.05
PNC 150220C00085000 C 02/20/15 85.0 1.34 1.44
PNC 150220C00087500 C 02/20/15 87.5 0.45 0.51
PNC 150220C00090000 C 02/20/15 90.0 0.09 0.25
PNC 150220C00092500 C 02/20/15 92.5 0.00 0.13
PNC 150220C00095000 C 02/20/15 95.0 0.00 0.13
PNC 150220C00097500 C 02/20/15 97.5 0.00 0.09
PNC 150220C00100000 C 02/20/15 100.0 0.00 0.07
PNC 150220C00105000 C 02/20/15 105.0 0.00 0.04
PNC 150220C00110000 C 02/20/15 110.0 0.00 0.03
PNC 150220C00115000 C 02/20/15 115.0 0.00 0.03
PNC 150220P00042500 P 02/20/15 42.5 0.00 0.03
PNC 150220P00045000 P 02/20/15 45.0 0.00 0.03
PNC 150220P00047500 P 02/20/15 47.5 0.00 0.03
PNC 150220P00050000 P 02/20/15 50.0 0.00 0.03
PNC 150220P00055000 P 02/20/15 55.0 0.00 0.04
PNC 150220P00060000 P 02/20/15 60.0 0.00 0.05
PNC 150220P00065000 P 02/20/15 65.0 0.00 0.05
PNC 150220P00070000 P 02/20/15 70.0 0.02 0.13
PNC 150220P00072500 P 02/20/15 72.5 0.02 0.24
PNC 150220P00075000 P 02/20/15 75.0 0.09 0.29
PNC 150220P00077500 P 02/20/15 77.5 0.14 0.27
PNC 150220P00080000 P 02/20/15 80.0 0.34 0.46
PNC 150220P00082500 P 02/20/15 82.5 0.86 0.95
PNC 150220P00085000 P 02/20/15 85.0 1.79 1.91
PNC 150220P00087500 P 02/20/15 87.5 2.71 3.80
PNC 150220P00090000 P 02/20/15 90.0 5.15 6.00
PNC 150220P00092500 P 02/20/15 92.5 6.65 8.40
PNC 150220P00095000 P 02/20/15 95.0 9.15 10.90
PNC 150220P00097500 P 02/20/15 97.5 10.95 14.20
PNC 150220P00100000 P 02/20/15 100.0 13.35 16.70
PNC 150220P00105000 P 02/20/15 105.0 18.35 21.70
PNC 150220P00110000 P 02/20/15 110.0 23.35 26.95
PNC 150220P00115000 P 02/20/15 115.0 29.00 31.55
PNC 150320C00065000 C 03/20/15 65.0 18.95 21.00
PNC 150320C00070000 C 03/20/15 70.0 13.55 16.35
PNC 150320C00075000 C 03/20/15 75.0 9.50 11.05
PNC 150320C00077500 C 03/20/15 77.5 7.55 8.75
PNC 150320C00080000 C 03/20/15 80.0 5.50 6.40
PNC 150320C00082500 C 03/20/15 82.5 3.65 3.80
PNC 150320C00085000 C 03/20/15 85.0 2.01 2.27
PNC 150320C00087500 C 03/20/15 87.5 1.13 1.22
PNC 150320C00090000 C 03/20/15 90.0 0.47 0.57
PNC 150320C00092500 C 03/20/15 92.5 0.18 0.32
PNC 150320C00095000 C 03/20/15 95.0 0.06 0.13
PNC 150320C00100000 C 03/20/15 100.0 0.00 0.16
PNC 150320C00105000 C 03/20/15 105.0 0.00 0.11
PNC 150320C00110000 C 03/20/15 110.0 0.00 0.07
PNC 150320C00115000 C 03/20/15 115.0 0.00 0.04
PNC 150320C00120000 C 03/20/15 120.0 0.00 0.03
PNC 150320P00065000 P 03/20/15 65.0 0.03 0.28
PNC 150320P00070000 P 03/20/15 70.0 0.11 0.33
PNC 150320P00075000 P 03/20/15 75.0 0.32 0.50
PNC 150320P00077500 P 03/20/15 77.5 0.57 0.72
PNC 150320P00080000 P 03/20/15 80.0 1.00 1.09
PNC 150320P00082500 P 03/20/15 82.5 1.64 1.77
PNC 150320P00085000 P 03/20/15 85.0 2.63 2.78
PNC 150320P00087500 P 03/20/15 87.5 4.05 4.45
PNC 150320P00090000 P 03/20/15 90.0 5.35 6.35
PNC 150320P00092500 P 03/20/15 92.5 7.50 8.60
PNC 150320P00095000 P 03/20/15 95.0 9.20 11.10
PNC 150320P00100000 P 03/20/15 100.0 13.30 16.70
PNC 150320P00105000 P 03/20/15 105.0 18.40 21.70
PNC 150320P00110000 P 03/20/15 110.0 23.40 26.70
PNC 150320P00115000 P 03/20/15 115.0 28.25 32.00
PNC 150320P00120000 P 03/20/15 120.0 33.95 36.70
PNC 150515C00045000 C 05/15/15 45.0 38.35 41.70
PNC 150515C00047500 C 05/15/15 47.5 36.00 39.30
PNC 150515C00050000 C 05/15/15 50.0 33.40 36.70
PNC 150515C00055000 C 05/15/15 55.0 28.45 31.75
PNC 150515C00060000 C 05/15/15 60.0 23.45 26.80
PNC 150515C00065000 C 05/15/15 65.0 18.60 21.55
PNC 150515C00070000 C 05/15/15 70.0 14.55 16.30
PNC 150515C00075000 C 05/15/15 75.0 10.10 11.25
PNC 150515C00077500 C 05/15/15 77.5 8.20 8.85
PNC 150515C00080000 C 05/15/15 80.0 6.30 6.50
PNC 150515C00082500 C 05/15/15 82.5 4.60 4.80
PNC 150515C00085000 C 05/15/15 85.0 3.15 3.35
PNC 150515C00087500 C 05/15/15 87.5 1.98 2.22
PNC 150515C00090000 C 05/15/15 90.0 1.27 1.37
PNC 150515C00092500 C 05/15/15 92.5 0.69 0.83
PNC 150515C00095000 C 05/15/15 95.0 0.30 0.55
PNC 150515C00097500 C 05/15/15 97.5 0.17 0.32
PNC 150515C00100000 C 05/15/15 100.0 0.04 0.23
PNC 150515C00105000 C 05/15/15 105.0 0.02 0.22
PNC 150515C00110000 C 05/15/15 110.0 0.00 0.20
PNC 150515C00115000 C 05/15/15 115.0 0.00 0.15
PNC 150515P00045000 P 05/15/15 45.0 0.01 0.15
PNC 150515P00047500 P 05/15/15 47.5 0.02 0.19
PNC 150515P00050000 P 05/15/15 50.0 0.05 0.21
PNC 150515P00055000 P 05/15/15 55.0 0.07 0.29
PNC 150515P00060000 P 05/15/15 60.0 0.14 0.34
PNC 150515P00065000 P 05/15/15 65.0 0.25 0.49
PNC 150515P00070000 P 05/15/15 70.0 0.49 0.68
PNC 150515P00075000 P 05/15/15 75.0 1.08 1.23
PNC 150515P00077500 P 05/15/15 77.5 1.49 1.69
PNC 150515P00080000 P 05/15/15 80.0 2.11 2.26
PNC 150515P00082500 P 05/15/15 82.5 2.96 3.10
PNC 150515P00085000 P 05/15/15 85.0 4.05 4.25
PNC 150515P00087500 P 05/15/15 87.5 5.35 5.65
PNC 150515P00090000 P 05/15/15 90.0 6.10 7.40
PNC 150515P00092500 P 05/15/15 92.5 9.05 9.60
PNC 150515P00095000 P 05/15/15 95.0 10.20 11.80
PNC 150515P00097500 P 05/15/15 97.5 12.70 14.15
PNC 150515P00100000 P 05/15/15 100.0 13.90 17.30
PNC 150515P00105000 P 05/15/15 105.0 18.85 22.20
PNC 150515P00110000 P 05/15/15 110.0 23.80 27.15
PNC 150515P00115000 P 05/15/15 115.0 29.15 32.15
PNC 150821C00050000 C 08/21/15 50.0 33.40 36.05
PNC 150821C00055000 C 08/21/15 55.0 28.40 31.75
PNC 150821C00060000 C 08/21/15 60.0 23.50 26.85
PNC 150821C00065000 C 08/21/15 65.0 19.05 21.40
PNC 150821C00070000 C 08/21/15 70.0 14.85 16.70
PNC 150821C00075000 C 08/21/15 75.0 10.60 11.60
PNC 150821C00080000 C 08/21/15 80.0 6.95 7.70
PNC 150821C00082500 C 08/21/15 82.5 5.40 6.15
PNC 150821C00085000 C 08/21/15 85.0 4.25 4.80
PNC 150821C00087500 C 08/21/15 87.5 3.25 3.65
PNC 150821C00090000 C 08/21/15 90.0 2.19 2.65
PNC 150821C00092500 C 08/21/15 92.5 1.53 1.71
PNC 150821C00095000 C 08/21/15 95.0 0.89 1.29
PNC 150821C00097500 C 08/21/15 97.5 0.53 0.89
PNC 150821C00100000 C 08/21/15 100.0 0.28 0.63
PNC 150821C00105000 C 08/21/15 105.0 0.09 0.28
PNC 150821C00110000 C 08/21/15 110.0 0.03 0.24
PNC 150821C00115000 C 08/21/15 115.0 0.00 0.24
PNC 150821C00120000 C 08/21/15 120.0 0.00 0.25
PNC 150821P00050000 P 08/21/15 50.0 0.10 0.32
PNC 150821P00055000 P 08/21/15 55.0 0.19 0.45
PNC 150821P00060000 P 08/21/15 60.0 0.34 0.57
PNC 150821P00065000 P 08/21/15 65.0 0.61 0.86
PNC 150821P00070000 P 08/21/15 70.0 1.05 1.38
PNC 150821P00075000 P 08/21/15 75.0 1.85 2.25
PNC 150821P00080000 P 08/21/15 80.0 3.50 3.80
PNC 150821P00082500 P 08/21/15 82.5 4.45 4.80
PNC 150821P00085000 P 08/21/15 85.0 5.60 6.00
PNC 150821P00087500 P 08/21/15 87.5 6.80 7.45
PNC 150821P00090000 P 08/21/15 90.0 7.95 8.85
PNC 150821P00092500 P 08/21/15 92.5 9.40 10.95
PNC 150821P00095000 P 08/21/15 95.0 11.30 13.05
PNC 150821P00097500 P 08/21/15 97.5 13.35 15.20
PNC 150821P00100000 P 08/21/15 100.0 15.55 17.45
PNC 150821P00105000 P 08/21/15 105.0 19.45 22.85
PNC 150821P00110000 P 08/21/15 110.0 24.35 27.75
PNC 150821P00115000 P 08/21/15 115.0 29.30 32.65
PNC 150821P00120000 P 08/21/15 120.0 34.60 37.65
PNC 160115C00040000 C 01/15/16 40.0 42.65 46.85
PNC 160115C00042500 C 01/15/16 42.5 40.65 44.20
PNC 160115C00045000 C 01/15/16 45.0 38.00 41.70
PNC 160115C00047500 C 01/15/16 47.5 35.65 39.20
PNC 160115C00050000 C 01/15/16 50.0 33.35 36.70
PNC 160115C00055000 C 01/15/16 55.0 28.40 31.80
PNC 160115C00060000 C 01/15/16 60.0 23.80 26.50
PNC 160115C00065000 C 01/15/16 65.0 19.70 21.50
PNC 160115C00067500 C 01/15/16 67.5 17.55 19.70
PNC 160115C00070000 C 01/15/16 70.0 15.35 17.10
PNC 160115C00072500 C 01/15/16 72.5 13.15 14.25
PNC 160115C00075000 C 01/15/16 75.0 11.30 11.95
PNC 160115C00077500 C 01/15/16 77.5 9.55 11.10
PNC 160115C00080000 C 01/15/16 80.0 7.90 8.95
PNC 160115C00082500 C 01/15/16 82.5 6.80 7.90
PNC 160115C00085000 C 01/15/16 85.0 5.45 5.90
PNC 160115C00087500 C 01/15/16 87.5 4.60 5.30
PNC 160115C00090000 C 01/15/16 90.0 3.15 4.20
PNC 160115C00092500 C 01/15/16 92.5 2.35 3.30
PNC 160115C00095000 C 01/15/16 95.0 1.97 2.42
PNC 160115C00097500 C 01/15/16 97.5 1.27 1.96
PNC 160115C00100000 C 01/15/16 100.0 0.92 1.51
PNC 160115C00105000 C 01/15/16 105.0 0.37 0.86
PNC 160115C00110000 C 01/15/16 110.0 0.14 0.56
PNC 160115C00115000 C 01/15/16 115.0 0.00 0.50
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.49
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.40
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.32
PNC 160115P00040000 P 01/15/16 40.0 0.00 0.22
PNC 160115P00042500 P 01/15/16 42.5 0.05 0.55
PNC 160115P00045000 P 01/15/16 45.0 0.00 0.60
PNC 160115P00047500 P 01/15/16 47.5 0.17 0.67
PNC 160115P00050000 P 01/15/16 50.0 0.31 0.76
PNC 160115P00055000 P 01/15/16 55.0 0.66 1.00
PNC 160115P00060000 P 01/15/16 60.0 1.05 1.37
PNC 160115P00065000 P 01/15/16 65.0 1.68 1.93
PNC 160115P00067500 P 01/15/16 67.5 1.95 2.32
PNC 160115P00070000 P 01/15/16 70.0 2.42 2.93
PNC 160115P00072500 P 01/15/16 72.5 2.99 3.50
PNC 160115P00075000 P 01/15/16 75.0 3.70 4.20
PNC 160115P00077500 P 01/15/16 77.5 4.65 4.90
PNC 160115P00080000 P 01/15/16 80.0 5.50 5.70
PNC 160115P00082500 P 01/15/16 82.5 6.60 7.10
PNC 160115P00085000 P 01/15/16 85.0 7.85 8.40
PNC 160115P00087500 P 01/15/16 87.5 8.50 10.55
PNC 160115P00090000 P 01/15/16 90.0 9.95 11.30
PNC 160115P00092500 P 01/15/16 92.5 11.55 13.25
PNC 160115P00095000 P 01/15/16 95.0 13.15 15.15
PNC 160115P00097500 P 01/15/16 97.5 15.30 17.15
PNC 160115P00100000 P 01/15/16 100.0 17.30 19.25
PNC 160115P00105000 P 01/15/16 105.0 21.45 23.65
PNC 160115P00110000 P 01/15/16 110.0 25.40 28.85
PNC 160115P00115000 P 01/15/16 115.0 29.70 33.60
PNC 160115P00120000 P 01/15/16 120.0 35.10 38.50
PNC 160115P00125000 P 01/15/16 125.0 40.05 44.00
PNC 160115P00130000 P 01/15/16 130.0 45.00 49.00
PNC 170120C00042500 C 01/20/17 42.5 40.30 44.20
PNC 170120C00045000 C 01/20/17 45.0 38.00 41.70
PNC 170120C00047500 C 01/20/17 47.5 35.65 39.20
PNC 170120C00050000 C 01/20/17 50.0 33.35 36.75
PNC 170120C00055000 C 01/20/17 55.0 28.50 31.90
PNC 170120C00060000 C 01/20/17 60.0 23.75 26.70
PNC 170120C00065000 C 01/20/17 65.0 19.95 22.05
PNC 170120C00070000 C 01/20/17 70.0 16.10 18.10
PNC 170120C00075000 C 01/20/17 75.0 12.05 13.70
PNC 170120C00077500 C 01/20/17 77.5 10.35 13.95
PNC 170120C00080000 C 01/20/17 80.0 9.90 11.35
PNC 170120C00082500 C 01/20/17 82.5 8.55 10.10
PNC 170120C00085000 C 01/20/17 85.0 7.40 8.85
PNC 170120C00087500 C 01/20/17 87.5 6.30 7.65
PNC 170120C00090000 C 01/20/17 90.0 5.30 6.55
PNC 170120C00092500 C 01/20/17 92.5 4.45 5.65
PNC 170120C00095000 C 01/20/17 95.0 3.70 4.80
PNC 170120C00097500 C 01/20/17 97.5 3.05 4.15
PNC 170120C00100000 C 01/20/17 100.0 2.50 3.45
PNC 170120C00105000 C 01/20/17 105.0 1.67 2.51
PNC 170120C00110000 C 01/20/17 110.0 0.00 1.67
PNC 170120C00115000 C 01/20/17 115.0 0.00 2.42
PNC 170120C00120000 C 01/20/17 120.0 0.00 1.87
PNC 170120C00125000 C 01/20/17 125.0 0.00 1.42
PNC 170120C00130000 C 01/20/17 130.0 0.00 1.10
PNC 170120P00042500 P 01/20/17 42.5 0.23 1.04
PNC 170120P00045000 P 01/20/17 45.0 0.39 1.19
PNC 170120P00047500 P 01/20/17 47.5 0.17 1.37
PNC 170120P00050000 P 01/20/17 50.0 0.38 1.54
PNC 170120P00055000 P 01/20/17 55.0 1.29 2.12
PNC 170120P00060000 P 01/20/17 60.0 2.20 3.00
PNC 170120P00065000 P 01/20/17 65.0 3.20 4.00
PNC 170120P00070000 P 01/20/17 70.0 4.50 5.30
PNC 170120P00075000 P 01/20/17 75.0 4.95 8.40
PNC 170120P00077500 P 01/20/17 77.5 7.00 8.00
PNC 170120P00080000 P 01/20/17 80.0 8.10 9.20
PNC 170120P00082500 P 01/20/17 82.5 9.25 10.40
PNC 170120P00085000 P 01/20/17 85.0 10.25 11.85
PNC 170120P00087500 P 01/20/17 87.5 10.65 14.85
PNC 170120P00090000 P 01/20/17 90.0 12.05 16.40
PNC 170120P00092500 P 01/20/17 92.5 13.55 17.90
PNC 170120P00095000 P 01/20/17 95.0 16.50 18.10
PNC 170120P00097500 P 01/20/17 97.5 18.05 20.00
PNC 170120P00100000 P 01/20/17 100.0 20.05 22.05
PNC 170120P00105000 P 01/20/17 105.0 23.25 27.40
PNC 170120P00110000 P 01/20/17 110.0 27.65 31.70
PNC 170120P00115000 P 01/20/17 115.0 31.85 35.95
PNC 170120P00120000 P 01/20/17 120.0 36.70 40.15
PNC 170120P00125000 P 01/20/17 125.0 41.40 45.00
PNC 170120P00130000 P 01/20/17 130.0 46.15 50.00

OPRA data is delayed 15 minutes.