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 (2014-08-15)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 141018C00065000 C 10/18/14 65.0 20.00 21.40
PNC 141018C00070000 C 10/18/14 70.0 14.30 17.30
PNC 141018C00072500 C 10/18/14 72.5 12.55 14.00
PNC 141018C00075000 C 10/18/14 75.0 10.15 11.40
PNC 141018C00077500 C 10/18/14 77.5 7.90 8.95
PNC 141018C00080000 C 10/18/14 80.0 5.45 6.45
PNC 141018C00082500 C 10/18/14 82.5 3.25 3.50
PNC 141018C00085000 C 10/18/14 85.0 1.51 1.59
PNC 141018C00087500 C 10/18/14 87.5 0.47 0.53
PNC 141018C00090000 C 10/18/14 90.0 0.07 0.19
PNC 141018C00092500 C 10/18/14 92.5 0.00 0.20
PNC 141018C00095000 C 10/18/14 95.0 0.00 0.10
PNC 141018C00100000 C 10/18/14 100.0 0.00 0.03
PNC 141018C00105000 C 10/18/14 105.0 0.00 0.03
PNC 141018P00065000 P 10/18/14 65.0 0.00 0.06
PNC 141018P00070000 P 10/18/14 70.0 0.00 0.07
PNC 141018P00072500 P 10/18/14 72.5 0.02 0.15
PNC 141018P00075000 P 10/18/14 75.0 0.05 0.10
PNC 141018P00077500 P 10/18/14 77.5 0.06 0.20
PNC 141018P00080000 P 10/18/14 80.0 0.17 0.30
PNC 141018P00082500 P 10/18/14 82.5 0.51 0.56
PNC 141018P00085000 P 10/18/14 85.0 1.29 1.36
PNC 141018P00087500 P 10/18/14 87.5 2.79 2.98
PNC 141018P00090000 P 10/18/14 90.0 4.70 5.25
PNC 141018P00092500 P 10/18/14 92.5 6.60 7.70
PNC 141018P00095000 P 10/18/14 95.0 9.10 10.20
PNC 141018P00100000 P 10/18/14 100.0 13.65 15.75
PNC 141018P00105000 P 10/18/14 105.0 19.00 20.40
PNC 141122C00050000 C 11/22/14 50.0 34.80 36.80
PNC 141122C00055000 C 11/22/14 55.0 28.95 32.90
PNC 141122C00060000 C 11/22/14 60.0 24.35 27.15
PNC 141122C00065000 C 11/22/14 65.0 19.40 22.65
PNC 141122C00070000 C 11/22/14 70.0 15.10 16.50
PNC 141122C00072500 C 11/22/14 72.5 12.65 14.00
PNC 141122C00075000 C 11/22/14 75.0 10.10 11.60
PNC 141122C00077500 C 11/22/14 77.5 7.95 8.50
PNC 141122C00080000 C 11/22/14 80.0 5.65 6.45
PNC 141122C00082500 C 11/22/14 82.5 3.70 4.00
PNC 141122C00085000 C 11/22/14 85.0 2.18 2.29
PNC 141122C00087500 C 11/22/14 87.5 1.04 1.18
PNC 141122C00090000 C 11/22/14 90.0 0.46 0.52
PNC 141122C00092500 C 11/22/14 92.5 0.14 0.26
PNC 141122C00095000 C 11/22/14 95.0 0.02 0.15
PNC 141122C00097500 C 11/22/14 97.5 0.00 0.18
PNC 141122C00100000 C 11/22/14 100.0 0.00 0.11
PNC 141122C00105000 C 11/22/14 105.0 0.00 0.08
PNC 141122C00110000 C 11/22/14 110.0 0.00 0.04
PNC 141122P00050000 P 11/22/14 50.0 0.00 0.05
PNC 141122P00055000 P 11/22/14 55.0 0.00 0.11
PNC 141122P00060000 P 11/22/14 60.0 0.02 0.10
PNC 141122P00065000 P 11/22/14 65.0 0.05 0.18
PNC 141122P00070000 P 11/22/14 70.0 0.08 0.27
PNC 141122P00072500 P 11/22/14 72.5 0.10 0.27
PNC 141122P00075000 P 11/22/14 75.0 0.16 0.41
PNC 141122P00077500 P 11/22/14 77.5 0.32 0.45
PNC 141122P00080000 P 11/22/14 80.0 0.58 0.64
PNC 141122P00082500 P 11/22/14 82.5 1.10 1.16
PNC 141122P00085000 P 11/22/14 85.0 1.93 2.09
PNC 141122P00087500 P 11/22/14 87.5 3.25 3.55
PNC 141122P00090000 P 11/22/14 90.0 5.10 5.40
PNC 141122P00092500 P 11/22/14 92.5 7.10 7.80
PNC 141122P00095000 P 11/22/14 95.0 9.05 10.20
PNC 141122P00097500 P 11/22/14 97.5 11.60 12.90
PNC 141122P00100000 P 11/22/14 100.0 14.05 15.40
PNC 141122P00105000 P 11/22/14 105.0 18.80 21.30
PNC 141122P00110000 P 11/22/14 110.0 23.70 25.65
PNC 150117C00030000 C 01/17/15 30.0 53.85 57.75
PNC 150117C00035000 C 01/17/15 35.0 48.85 52.55
PNC 150117C00040000 C 01/17/15 40.0 43.85 47.75
PNC 150117C00042500 C 01/17/15 42.5 41.35 45.20
PNC 150117C00045000 C 01/17/15 45.0 38.80 42.70
PNC 150117C00047500 C 01/17/15 47.5 36.30 40.20
PNC 150117C00050000 C 01/17/15 50.0 34.70 36.90
PNC 150117C00055000 C 01/17/15 55.0 29.85 31.80
PNC 150117C00057500 C 01/17/15 57.5 26.50 29.95
PNC 150117C00060000 C 01/17/15 60.0 24.90 26.80
PNC 150117C00062500 C 01/17/15 62.5 22.40 24.30
PNC 150117C00065000 C 01/17/15 65.0 20.00 21.60
PNC 150117C00067500 C 01/17/15 67.5 17.60 19.00
PNC 150117C00070000 C 01/17/15 70.0 15.15 16.55
PNC 150117C00072500 C 01/17/15 72.5 12.65 14.05
PNC 150117C00075000 C 01/17/15 75.0 10.60 11.40
PNC 150117C00077500 C 01/17/15 77.5 8.35 9.30
PNC 150117C00080000 C 01/17/15 80.0 6.45 6.80
PNC 150117C00082500 C 01/17/15 82.5 4.50 4.90
PNC 150117C00085000 C 01/17/15 85.0 3.10 3.35
PNC 150117C00087500 C 01/17/15 87.5 1.96 2.12
PNC 150117C00090000 C 01/17/15 90.0 1.14 1.26
PNC 150117C00092500 C 01/17/15 92.5 0.49 0.75
PNC 150117C00095000 C 01/17/15 95.0 0.30 0.46
PNC 150117C00097500 C 01/17/15 97.5 0.06 0.39
PNC 150117C00100000 C 01/17/15 100.0 0.01 0.32
PNC 150117C00105000 C 01/17/15 105.0 0.01 0.19
PNC 150117C00110000 C 01/17/15 110.0 0.00 0.10
PNC 150117P00030000 P 01/17/15 30.0 0.00 0.07
PNC 150117P00035000 P 01/17/15 35.0 0.00 0.04
PNC 150117P00040000 P 01/17/15 40.0 0.00 0.04
PNC 150117P00042500 P 01/17/15 42.5 0.00 0.04
PNC 150117P00045000 P 01/17/15 45.0 0.01 0.06
PNC 150117P00047500 P 01/17/15 47.5 0.01 0.07
PNC 150117P00050000 P 01/17/15 50.0 0.04 0.08
PNC 150117P00055000 P 01/17/15 55.0 0.02 0.18
PNC 150117P00057500 P 01/17/15 57.5 0.06 0.19
PNC 150117P00060000 P 01/17/15 60.0 0.08 0.23
PNC 150117P00062500 P 01/17/15 62.5 0.09 0.22
PNC 150117P00065000 P 01/17/15 65.0 0.15 0.40
PNC 150117P00067500 P 01/17/15 67.5 0.24 0.41
PNC 150117P00070000 P 01/17/15 70.0 0.28 0.56
PNC 150117P00072500 P 01/17/15 72.5 0.37 0.65
PNC 150117P00075000 P 01/17/15 75.0 0.60 0.72
PNC 150117P00077500 P 01/17/15 77.5 0.86 1.12
PNC 150117P00080000 P 01/17/15 80.0 1.41 1.52
PNC 150117P00082500 P 01/17/15 82.5 2.16 2.28
PNC 150117P00085000 P 01/17/15 85.0 3.25 3.35
PNC 150117P00087500 P 01/17/15 87.5 4.45 4.75
PNC 150117P00090000 P 01/17/15 90.0 6.15 6.55
PNC 150117P00092500 P 01/17/15 92.5 7.80 8.70
PNC 150117P00095000 P 01/17/15 95.0 10.00 10.90
PNC 150117P00097500 P 01/17/15 97.5 12.10 13.45
PNC 150117P00100000 P 01/17/15 100.0 14.45 15.85
PNC 150117P00105000 P 01/17/15 105.0 19.40 20.80
PNC 150117P00110000 P 01/17/15 110.0 24.10 25.95
PNC 150220C00042500 C 02/20/15 42.5 41.30 45.30
PNC 150220C00045000 C 02/20/15 45.0 38.90 42.70
PNC 150220C00047500 C 02/20/15 47.5 36.35 40.45
PNC 150220C00050000 C 02/20/15 50.0 33.80 37.40
PNC 150220C00055000 C 02/20/15 55.0 28.90 32.90
PNC 150220C00060000 C 02/20/15 60.0 24.65 26.80
PNC 150220C00065000 C 02/20/15 65.0 20.05 22.55
PNC 150220C00070000 C 02/20/15 70.0 14.90 17.25
PNC 150220C00072500 C 02/20/15 72.5 12.75 13.75
PNC 150220C00075000 C 02/20/15 75.0 10.70 11.75
PNC 150220C00077500 C 02/20/15 77.5 8.60 9.00
PNC 150220C00080000 C 02/20/15 80.0 6.70 7.00
PNC 150220C00082500 C 02/20/15 82.5 4.95 5.25
PNC 150220C00085000 C 02/20/15 85.0 3.45 3.75
PNC 150220C00087500 C 02/20/15 87.5 2.24 2.52
PNC 150220C00090000 C 02/20/15 90.0 1.40 1.72
PNC 150220C00092500 C 02/20/15 92.5 0.75 1.02
PNC 150220C00095000 C 02/20/15 95.0 0.34 0.74
PNC 150220C00097500 C 02/20/15 97.5 0.14 0.52
PNC 150220C00100000 C 02/20/15 100.0 0.04 0.41
PNC 150220C00105000 C 02/20/15 105.0 0.02 0.26
PNC 150220C00110000 C 02/20/15 110.0 0.00 0.15
PNC 150220C00115000 C 02/20/15 115.0 0.00 0.11
PNC 150220P00042500 P 02/20/15 42.5 0.00 0.14
PNC 150220P00045000 P 02/20/15 45.0 0.01 0.07
PNC 150220P00047500 P 02/20/15 47.5 0.01 0.11
PNC 150220P00050000 P 02/20/15 50.0 0.03 0.14
PNC 150220P00055000 P 02/20/15 55.0 0.06 0.32
PNC 150220P00060000 P 02/20/15 60.0 0.11 0.23
PNC 150220P00065000 P 02/20/15 65.0 0.19 0.50
PNC 150220P00070000 P 02/20/15 70.0 0.33 0.71
PNC 150220P00072500 P 02/20/15 72.5 0.56 0.89
PNC 150220P00075000 P 02/20/15 75.0 0.81 1.16
PNC 150220P00077500 P 02/20/15 77.5 1.25 1.41
PNC 150220P00080000 P 02/20/15 80.0 1.74 1.95
PNC 150220P00082500 P 02/20/15 82.5 2.55 2.71
PNC 150220P00085000 P 02/20/15 85.0 3.60 3.85
PNC 150220P00087500 P 02/20/15 87.5 4.60 5.25
PNC 150220P00090000 P 02/20/15 90.0 6.20 7.05
PNC 150220P00092500 P 02/20/15 92.5 8.10 8.85
PNC 150220P00095000 P 02/20/15 95.0 10.00 11.20
PNC 150220P00097500 P 02/20/15 97.5 12.35 13.40
PNC 150220P00100000 P 02/20/15 100.0 14.45 15.95
PNC 150220P00105000 P 02/20/15 105.0 19.35 21.75
PNC 150220P00110000 P 02/20/15 110.0 24.10 26.30
PNC 150220P00115000 P 02/20/15 115.0 29.10 30.95
PNC 150515C00047500 C 05/15/15 47.5 35.90 40.30
PNC 150515C00050000 C 05/15/15 50.0 33.90 37.90
PNC 150515C00055000 C 05/15/15 55.0 29.35 32.90
PNC 150515C00060000 C 05/15/15 60.0 24.55 27.45
PNC 150515C00065000 C 05/15/15 65.0 20.05 21.60
PNC 150515C00070000 C 05/15/15 70.0 15.55 16.45
PNC 150515C00075000 C 05/15/15 75.0 10.75 12.20
PNC 150515C00077500 C 05/15/15 77.5 9.10 10.05
PNC 150515C00080000 C 05/15/15 80.0 7.20 8.20
PNC 150515C00082500 C 05/15/15 82.5 5.70 6.20
PNC 150515C00085000 C 05/15/15 85.0 4.40 4.80
PNC 150515C00087500 C 05/15/15 87.5 3.25 3.60
PNC 150515C00090000 C 05/15/15 90.0 2.10 2.75
PNC 150515C00092500 C 05/15/15 92.5 1.48 1.95
PNC 150515C00095000 C 05/15/15 95.0 0.91 1.41
PNC 150515C00097500 C 05/15/15 97.5 0.55 1.03
PNC 150515C00100000 C 05/15/15 100.0 0.37 0.69
PNC 150515C00105000 C 05/15/15 105.0 0.10 0.35
PNC 150515C00110000 C 05/15/15 110.0 0.00 0.25
PNC 150515C00115000 C 05/15/15 115.0 0.00 0.25
PNC 150515P00047500 P 05/15/15 47.5 0.00 0.26
PNC 150515P00050000 P 05/15/15 50.0 0.02 0.50
PNC 150515P00055000 P 05/15/15 55.0 0.10 0.36
PNC 150515P00060000 P 05/15/15 60.0 0.24 0.49
PNC 150515P00065000 P 05/15/15 65.0 0.49 0.82
PNC 150515P00070000 P 05/15/15 70.0 0.80 1.23
PNC 150515P00075000 P 05/15/15 75.0 1.54 1.95
PNC 150515P00077500 P 05/15/15 77.5 2.00 2.50
PNC 150515P00080000 P 05/15/15 80.0 2.65 3.35
PNC 150515P00082500 P 05/15/15 82.5 3.65 4.15
PNC 150515P00085000 P 05/15/15 85.0 4.75 5.25
PNC 150515P00087500 P 05/15/15 87.5 6.00 6.65
PNC 150515P00090000 P 05/15/15 90.0 7.50 8.35
PNC 150515P00092500 P 05/15/15 92.5 9.20 10.15
PNC 150515P00095000 P 05/15/15 95.0 11.15 12.35
PNC 150515P00097500 P 05/15/15 97.5 13.20 14.55
PNC 150515P00100000 P 05/15/15 100.0 15.30 16.70
PNC 150515P00105000 P 05/15/15 105.0 19.90 21.50
PNC 150515P00110000 P 05/15/15 110.0 24.55 26.55
PNC 150515P00115000 P 05/15/15 115.0 29.50 31.40
PNC 160115C00040000 C 01/15/16 40.0 43.70 48.15
PNC 160115C00042500 C 01/15/16 42.5 41.20 45.65
PNC 160115C00045000 C 01/15/16 45.0 38.70 43.15
PNC 160115C00047500 C 01/15/16 47.5 36.20 40.40
PNC 160115C00050000 C 01/15/16 50.0 33.70 37.90
PNC 160115C00055000 C 01/15/16 55.0 28.90 32.70
PNC 160115C00060000 C 01/15/16 60.0 23.95 27.70
PNC 160115C00065000 C 01/15/16 65.0 20.45 21.95
PNC 160115C00067500 C 01/15/16 67.5 18.00 19.85
PNC 160115C00070000 C 01/15/16 70.0 15.80 18.05
PNC 160115C00072500 C 01/15/16 72.5 13.75 16.10
PNC 160115C00075000 C 01/15/16 75.0 11.85 14.20
PNC 160115C00077500 C 01/15/16 77.5 10.05 12.60
PNC 160115C00080000 C 01/15/16 80.0 8.65 9.85
PNC 160115C00082500 C 01/15/16 82.5 7.15 8.60
PNC 160115C00085000 C 01/15/16 85.0 6.20 7.05
PNC 160115C00087500 C 01/15/16 87.5 5.40 6.50
PNC 160115C00090000 C 01/15/16 90.0 4.40 5.00
PNC 160115C00092500 C 01/15/16 92.5 3.05 4.65
PNC 160115C00095000 C 01/15/16 95.0 2.30 3.90
PNC 160115C00097500 C 01/15/16 97.5 2.00 3.60
PNC 160115C00100000 C 01/15/16 100.0 1.48 2.48
PNC 160115C00105000 C 01/15/16 105.0 0.74 1.74
PNC 160115C00110000 C 01/15/16 110.0 0.27 1.17
PNC 160115C00115000 C 01/15/16 115.0 0.00 1.00
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.93
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.68
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.54
PNC 160115P00040000 P 01/15/16 40.0 0.25 0.78
PNC 160115P00042500 P 01/15/16 42.5 0.00 0.93
PNC 160115P00045000 P 01/15/16 45.0 0.05 1.00
PNC 160115P00047500 P 01/15/16 47.5 0.00 1.00
PNC 160115P00050000 P 01/15/16 50.0 0.10 1.04
PNC 160115P00055000 P 01/15/16 55.0 0.36 1.30
PNC 160115P00060000 P 01/15/16 60.0 0.80 1.71
PNC 160115P00065000 P 01/15/16 65.0 1.82 2.33
PNC 160115P00067500 P 01/15/16 67.5 2.25 2.75
PNC 160115P00070000 P 01/15/16 70.0 2.68 3.45
PNC 160115P00072500 P 01/15/16 72.5 3.05 4.00
PNC 160115P00075000 P 01/15/16 75.0 3.70 4.85
PNC 160115P00077500 P 01/15/16 77.5 4.15 5.25
PNC 160115P00080000 P 01/15/16 80.0 5.45 6.25
PNC 160115P00082500 P 01/15/16 82.5 5.95 7.25
PNC 160115P00085000 P 01/15/16 85.0 7.15 8.25
PNC 160115P00087500 P 01/15/16 87.5 8.50 10.00
PNC 160115P00090000 P 01/15/16 90.0 10.00 11.35
PNC 160115P00092500 P 01/15/16 92.5 11.05 14.20
PNC 160115P00095000 P 01/15/16 95.0 12.85 15.90
PNC 160115P00097500 P 01/15/16 97.5 14.70 17.75
PNC 160115P00100000 P 01/15/16 100.0 16.70 19.65
PNC 160115P00105000 P 01/15/16 105.0 20.90 23.85
PNC 160115P00110000 P 01/15/16 110.0 25.50 28.25
PNC 160115P00115000 P 01/15/16 115.0 30.25 32.85
PNC 160115P00120000 P 01/15/16 120.0 34.50 38.30
PNC 160115P00125000 P 01/15/16 125.0 39.35 43.25
PNC 160115P00130000 P 01/15/16 130.0 44.25 48.05

OPRA data is delayed 15 minutes.