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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 171117C00080000 C 11/17/17 80.0 56.50 57.20
PNC 171117C00085000 C 11/17/17 85.0 51.65 52.40
PNC 171117C00090000 C 11/17/17 90.0 46.60 47.35
PNC 171117C00095000 C 11/17/17 95.0 41.65 42.25
PNC 171117C00100000 C 11/17/17 100.0 36.60 37.50
PNC 171117C00105000 C 11/17/17 105.0 31.65 32.40
PNC 171117C00110000 C 11/17/17 110.0 26.60 27.25
PNC 171117C00115000 C 11/17/17 115.0 21.25 22.25
PNC 171117C00120000 C 11/17/17 120.0 16.80 17.60
PNC 171117C00125000 C 11/17/17 125.0 11.90 12.45
PNC 171117C00130000 C 11/17/17 130.0 7.20 7.85
PNC 171117C00135000 C 11/17/17 135.0 3.50 3.70
PNC 171117C00140000 C 11/17/17 140.0 1.00 1.32
PNC 171117C00145000 C 11/17/17 145.0 0.24 0.32
PNC 171117C00150000 C 11/17/17 150.0 0.04 0.10
PNC 171117C00155000 C 11/17/17 155.0 0.00 0.21
PNC 171117C00160000 C 11/17/17 160.0 0.00 0.20
PNC 171117C00165000 C 11/17/17 165.0 0.00 0.20
PNC 171117C00170000 C 11/17/17 170.0 0.00 0.19
PNC 171117P00080000 P 11/17/17 80.0 0.00 0.19
PNC 171117P00085000 P 11/17/17 85.0 0.00 0.19
PNC 171117P00090000 P 11/17/17 90.0 0.00 0.19
PNC 171117P00095000 P 11/17/17 95.0 0.00 0.19
PNC 171117P00100000 P 11/17/17 100.0 0.00 0.03
PNC 171117P00105000 P 11/17/17 105.0 0.00 0.20
PNC 171117P00110000 P 11/17/17 110.0 0.00 0.20
PNC 171117P00115000 P 11/17/17 115.0 0.01 0.11
PNC 171117P00120000 P 11/17/17 120.0 0.06 0.19
PNC 171117P00125000 P 11/17/17 125.0 0.17 0.31
PNC 171117P00130000 P 11/17/17 130.0 0.50 0.67
PNC 171117P00135000 P 11/17/17 135.0 1.55 1.81
PNC 171117P00140000 P 11/17/17 140.0 4.05 4.40
PNC 171117P00145000 P 11/17/17 145.0 8.00 8.55
PNC 171117P00150000 P 11/17/17 150.0 12.45 13.70
PNC 171117P00155000 P 11/17/17 155.0 17.70 18.70
PNC 171117P00160000 P 11/17/17 160.0 22.35 23.65
PNC 171117P00165000 P 11/17/17 165.0 26.60 28.90
PNC 171117P00170000 P 11/17/17 170.0 32.45 33.35
PNC 180119C00040000 C 01/19/18 40.0 96.55 97.45
PNC 180119C00042500 C 01/19/18 42.5 94.05 94.85
PNC 180119C00045000 C 01/19/18 45.0 91.25 92.35
PNC 180119C00047500 C 01/19/18 47.5 89.05 90.95
PNC 180119C00050000 C 01/19/18 50.0 86.60 88.60
PNC 180119C00055000 C 01/19/18 55.0 81.75 82.65
PNC 180119C00060000 C 01/19/18 60.0 76.70 77.85
PNC 180119C00065000 C 01/19/18 65.0 71.75 72.50
PNC 180119C00070000 C 01/19/18 70.0 66.80 67.75
PNC 180119C00072500 C 01/19/18 72.5 64.30 66.25
PNC 180119C00075000 C 01/19/18 75.0 61.70 62.50
PNC 180119C00077500 C 01/19/18 77.5 58.15 60.35
PNC 180119C00080000 C 01/19/18 80.0 56.75 57.70
PNC 180119C00082500 C 01/19/18 82.5 54.30 56.00
PNC 180119C00085000 C 01/19/18 85.0 51.75 52.65
PNC 180119C00087500 C 01/19/18 87.5 49.35 50.35
PNC 180119C00090000 C 01/19/18 90.0 46.80 47.90
PNC 180119C00092500 C 01/19/18 92.5 44.35 45.30
PNC 180119C00095000 C 01/19/18 95.0 41.85 42.95
PNC 180119C00097500 C 01/19/18 97.5 39.40 40.85
PNC 180119C00100000 C 01/19/18 100.0 36.80 38.40
PNC 180119C00105000 C 01/19/18 105.0 31.70 33.20
PNC 180119C00110000 C 01/19/18 110.0 26.80 28.05
PNC 180119C00115000 C 01/19/18 115.0 22.25 23.40
PNC 180119C00120000 C 01/19/18 120.0 17.45 18.25
PNC 180119C00125000 C 01/19/18 125.0 13.05 13.70
PNC 180119C00130000 C 01/19/18 130.0 9.00 9.65
PNC 180119C00135000 C 01/19/18 135.0 5.60 6.10
PNC 180119C00140000 C 01/19/18 140.0 3.10 3.40
PNC 180119C00145000 C 01/19/18 145.0 1.49 1.71
PNC 180119C00150000 C 01/19/18 150.0 0.59 0.83
PNC 180119C00155000 C 01/19/18 155.0 0.24 0.50
PNC 180119C00160000 C 01/19/18 160.0 0.04 0.29
PNC 180119C00165000 C 01/19/18 165.0 0.00 0.28
PNC 180119C00170000 C 01/19/18 170.0 0.00 0.25
PNC 180119P00040000 P 01/19/18 40.0 0.00 0.22
PNC 180119P00042500 P 01/19/18 42.5 0.00 0.22
PNC 180119P00045000 P 01/19/18 45.0 0.00 0.22
PNC 180119P00047500 P 01/19/18 47.5 0.00 0.05
PNC 180119P00050000 P 01/19/18 50.0 0.00 0.06
PNC 180119P00055000 P 01/19/18 55.0 0.00 0.22
PNC 180119P00060000 P 01/19/18 60.0 0.00 0.21
PNC 180119P00065000 P 01/19/18 65.0 0.00 0.23
PNC 180119P00070000 P 01/19/18 70.0 0.00 0.24
PNC 180119P00072500 P 01/19/18 72.5 0.00 0.25
PNC 180119P00075000 P 01/19/18 75.0 0.00 0.24
PNC 180119P00077500 P 01/19/18 77.5 0.00 0.26
PNC 180119P00080000 P 01/19/18 80.0 0.00 0.27
PNC 180119P00082500 P 01/19/18 82.5 0.00 0.28
PNC 180119P00085000 P 01/19/18 85.0 0.00 0.50
PNC 180119P00087500 P 01/19/18 87.5 0.00 0.27
PNC 180119P00090000 P 01/19/18 90.0 0.02 0.21
PNC 180119P00092500 P 01/19/18 92.5 0.05 0.20
PNC 180119P00095000 P 01/19/18 95.0 0.07 0.22
PNC 180119P00097500 P 01/19/18 97.5 0.05 0.25
PNC 180119P00100000 P 01/19/18 100.0 0.10 0.28
PNC 180119P00105000 P 01/19/18 105.0 0.16 0.41
PNC 180119P00110000 P 01/19/18 110.0 0.26 0.47
PNC 180119P00115000 P 01/19/18 115.0 0.38 0.59
PNC 180119P00120000 P 01/19/18 120.0 0.78 0.89
PNC 180119P00125000 P 01/19/18 125.0 1.24 1.44
PNC 180119P00130000 P 01/19/18 130.0 2.11 2.43
PNC 180119P00135000 P 01/19/18 135.0 3.75 4.15
PNC 180119P00140000 P 01/19/18 140.0 6.20 6.65
PNC 180119P00145000 P 01/19/18 145.0 9.70 10.10
PNC 180119P00150000 P 01/19/18 150.0 13.75 14.30
PNC 180119P00155000 P 01/19/18 155.0 18.35 19.05
PNC 180119P00160000 P 01/19/18 160.0 22.95 23.85
PNC 180119P00165000 P 01/19/18 165.0 27.85 28.75
PNC 180119P00170000 P 01/19/18 170.0 32.85 33.75
PNC 180216C00065000 C 02/16/18 65.0 71.75 72.50
PNC 180216C00070000 C 02/16/18 70.0 66.75 67.50
PNC 180216C00075000 C 02/16/18 75.0 61.65 62.85
PNC 180216C00080000 C 02/16/18 80.0 56.70 57.50
PNC 180216C00085000 C 02/16/18 85.0 51.90 52.80
PNC 180216C00090000 C 02/16/18 90.0 46.60 47.55
PNC 180216C00095000 C 02/16/18 95.0 41.85 42.80
PNC 180216C00100000 C 02/16/18 100.0 36.85 38.00
PNC 180216C00105000 C 02/16/18 105.0 32.00 32.80
PNC 180216C00110000 C 02/16/18 110.0 27.25 27.95
PNC 180216C00115000 C 02/16/18 115.0 22.45 23.15
PNC 180216C00120000 C 02/16/18 120.0 17.85 18.45
PNC 180216C00125000 C 02/16/18 125.0 13.60 14.15
PNC 180216C00130000 C 02/16/18 130.0 9.50 10.10
PNC 180216C00135000 C 02/16/18 135.0 6.35 6.75
PNC 180216C00140000 C 02/16/18 140.0 3.80 4.20
PNC 180216C00145000 C 02/16/18 145.0 2.07 2.34
PNC 180216C00150000 C 02/16/18 150.0 1.00 1.14
PNC 180216C00155000 C 02/16/18 155.0 0.46 0.67
PNC 180216C00160000 C 02/16/18 160.0 0.20 0.43
PNC 180216C00165000 C 02/16/18 165.0 0.04 0.30
PNC 180216C00170000 C 02/16/18 170.0 0.00 0.17
PNC 180216C00175000 C 02/16/18 175.0 0.00 0.28
PNC 180216C00180000 C 02/16/18 180.0 0.00 0.26
PNC 180216C00185000 C 02/16/18 185.0 0.00 0.26
PNC 180216P00065000 P 02/16/18 65.0 0.00 0.30
PNC 180216P00070000 P 02/16/18 70.0 0.00 0.17
PNC 180216P00075000 P 02/16/18 75.0 0.01 0.20
PNC 180216P00080000 P 02/16/18 80.0 0.05 0.22
PNC 180216P00085000 P 02/16/18 85.0 0.05 0.23
PNC 180216P00090000 P 02/16/18 90.0 0.08 0.27
PNC 180216P00095000 P 02/16/18 95.0 0.13 0.32
PNC 180216P00100000 P 02/16/18 100.0 0.19 0.43
PNC 180216P00105000 P 02/16/18 105.0 0.30 0.57
PNC 180216P00110000 P 02/16/18 110.0 0.45 0.74
PNC 180216P00115000 P 02/16/18 115.0 0.69 0.83
PNC 180216P00120000 P 02/16/18 120.0 1.09 1.30
PNC 180216P00125000 P 02/16/18 125.0 1.75 1.95
PNC 180216P00130000 P 02/16/18 130.0 2.79 3.10
PNC 180216P00135000 P 02/16/18 135.0 4.50 4.90
PNC 180216P00140000 P 02/16/18 140.0 6.95 7.35
PNC 180216P00145000 P 02/16/18 145.0 10.15 10.65
PNC 180216P00150000 P 02/16/18 150.0 14.10 14.70
PNC 180216P00155000 P 02/16/18 155.0 18.55 19.10
PNC 180216P00160000 P 02/16/18 160.0 23.10 24.00
PNC 180216P00165000 P 02/16/18 165.0 27.50 28.80
PNC 180216P00170000 P 02/16/18 170.0 32.90 33.70
PNC 180216P00175000 P 02/16/18 175.0 37.90 38.60
PNC 180216P00180000 P 02/16/18 180.0 42.90 43.55
PNC 180216P00185000 P 02/16/18 185.0 46.00 50.65
PNC 180518C00080000 C 05/18/18 80.0 55.10 59.65
PNC 180518C00085000 C 05/18/18 85.0 49.80 54.45
PNC 180518C00090000 C 05/18/18 90.0 45.00 49.75
PNC 180518C00095000 C 05/18/18 95.0 40.00 44.70
PNC 180518C00100000 C 05/18/18 100.0 35.25 39.95
PNC 180518C00105000 C 05/18/18 105.0 30.80 34.65
PNC 180518C00110000 C 05/18/18 110.0 26.65 30.30
PNC 180518C00115000 C 05/18/18 115.0 23.00 23.95
PNC 180518C00120000 C 05/18/18 120.0 18.75 19.70
PNC 180518C00125000 C 05/18/18 125.0 14.80 15.75
PNC 180518C00130000 C 05/18/18 130.0 11.25 12.10
PNC 180518C00135000 C 05/18/18 135.0 8.35 9.05
PNC 180518C00140000 C 05/18/18 140.0 5.70 6.50
PNC 180518C00145000 C 05/18/18 145.0 3.90 4.50
PNC 180518C00150000 C 05/18/18 150.0 2.43 2.70
PNC 180518C00155000 C 05/18/18 155.0 1.50 1.90
PNC 180518C00160000 C 05/18/18 160.0 0.81 1.27
PNC 180518C00165000 C 05/18/18 165.0 0.41 0.72
PNC 180518C00170000 C 05/18/18 170.0 0.26 0.71
PNC 180518P00080000 P 05/18/18 80.0 0.23 0.39
PNC 180518P00085000 P 05/18/18 85.0 0.22 0.51
PNC 180518P00090000 P 05/18/18 90.0 0.31 0.67
PNC 180518P00095000 P 05/18/18 95.0 0.47 0.76
PNC 180518P00100000 P 05/18/18 100.0 0.65 0.87
PNC 180518P00105000 P 05/18/18 105.0 0.88 1.25
PNC 180518P00110000 P 05/18/18 110.0 1.23 1.67
PNC 180518P00115000 P 05/18/18 115.0 1.72 2.09
PNC 180518P00120000 P 05/18/18 120.0 2.28 3.00
PNC 180518P00125000 P 05/18/18 125.0 3.50 4.00
PNC 180518P00130000 P 05/18/18 130.0 4.95 5.50
PNC 180518P00135000 P 05/18/18 135.0 6.85 7.45
PNC 180518P00140000 P 05/18/18 140.0 9.30 10.15
PNC 180518P00145000 P 05/18/18 145.0 12.30 13.10
PNC 180518P00150000 P 05/18/18 150.0 15.70 18.50
PNC 180518P00155000 P 05/18/18 155.0 19.70 22.50
PNC 180518P00160000 P 05/18/18 160.0 24.10 26.20
PNC 180518P00165000 P 05/18/18 165.0 27.00 30.90
PNC 180518P00170000 P 05/18/18 170.0 31.65 35.80
PNC 190118C00050000 C 01/18/19 50.0 84.70 89.50
PNC 190118C00055000 C 01/18/19 55.0 79.55 84.50
PNC 190118C00060000 C 01/18/19 60.0 74.50 79.45
PNC 190118C00065000 C 01/18/19 65.0 69.55 74.50
PNC 190118C00070000 C 01/18/19 70.0 65.10 69.50
PNC 190118C00075000 C 01/18/19 75.0 59.55 64.50
PNC 190118C00080000 C 01/18/19 80.0 54.60 59.50
PNC 190118C00082500 C 01/18/19 82.5 52.05 57.00
PNC 190118C00085000 C 01/18/19 85.0 50.05 55.00
PNC 190118C00087500 C 01/18/19 87.5 47.70 52.50
PNC 190118C00090000 C 01/18/19 90.0 45.85 50.50
PNC 190118C00092500 C 01/18/19 92.5 43.60 46.85
PNC 190118C00095000 C 01/18/19 95.0 40.50 44.25
PNC 190118C00097500 C 01/18/19 97.5 38.00 41.95
PNC 190118C00100000 C 01/18/19 100.0 37.55 39.55
PNC 190118C00105000 C 01/18/19 105.0 33.20 35.15
PNC 190118C00110000 C 01/18/19 110.0 29.20 30.85
PNC 190118C00115000 C 01/18/19 115.0 25.35 26.70
PNC 190118C00120000 C 01/18/19 120.0 21.95 23.00
PNC 190118C00125000 C 01/18/19 125.0 18.35 19.65
PNC 190118C00130000 C 01/18/19 130.0 15.25 16.20
PNC 190118C00135000 C 01/18/19 135.0 12.50 13.65
PNC 190118C00140000 C 01/18/19 140.0 10.05 11.20
PNC 190118C00145000 C 01/18/19 145.0 8.00 9.05
PNC 190118C00150000 C 01/18/19 150.0 6.20 7.30
PNC 190118C00155000 C 01/18/19 155.0 4.70 5.75
PNC 190118C00160000 C 01/18/19 160.0 3.55 4.35
PNC 190118C00165000 C 01/18/19 165.0 2.61 3.50
PNC 190118C00170000 C 01/18/19 170.0 1.98 2.72
PNC 190118C00175000 C 01/18/19 175.0 1.36 2.11
PNC 190118C00180000 C 01/18/19 180.0 0.92 1.43
PNC 190118C00185000 C 01/18/19 185.0 0.61 1.06
PNC 190118C00190000 C 01/18/19 190.0 0.43 0.93
PNC 190118P00050000 P 01/18/19 50.0 0.13 0.37
PNC 190118P00055000 P 01/18/19 55.0 0.34 0.51
PNC 190118P00060000 P 01/18/19 60.0 0.30 0.63
PNC 190118P00065000 P 01/18/19 65.0 0.37 0.76
PNC 190118P00070000 P 01/18/19 70.0 0.44 0.96
PNC 190118P00075000 P 01/18/19 75.0 0.69 1.13
PNC 190118P00080000 P 01/18/19 80.0 0.84 1.28
PNC 190118P00082500 P 01/18/19 82.5 1.06 1.41
PNC 190118P00085000 P 01/18/19 85.0 1.19 1.48
PNC 190118P00087500 P 01/18/19 87.5 1.34 1.64
PNC 190118P00090000 P 01/18/19 90.0 1.47 1.98
PNC 190118P00092500 P 01/18/19 92.5 1.70 2.18
PNC 190118P00095000 P 01/18/19 95.0 1.85 2.43
PNC 190118P00097500 P 01/18/19 97.5 2.10 2.69
PNC 190118P00100000 P 01/18/19 100.0 2.33 2.97
PNC 190118P00105000 P 01/18/19 105.0 3.00 3.70
PNC 190118P00110000 P 01/18/19 110.0 3.85 4.40
PNC 190118P00115000 P 01/18/19 115.0 4.90 5.70
PNC 190118P00120000 P 01/18/19 120.0 6.15 7.10
PNC 190118P00125000 P 01/18/19 125.0 7.60 8.65
PNC 190118P00130000 P 01/18/19 130.0 9.50 10.50
PNC 190118P00135000 P 01/18/19 135.0 11.60 12.75
PNC 190118P00140000 P 01/18/19 140.0 14.10 15.25
PNC 190118P00145000 P 01/18/19 145.0 16.85 18.10
PNC 190118P00150000 P 01/18/19 150.0 19.95 21.55
PNC 190118P00155000 P 01/18/19 155.0 23.35 25.45
PNC 190118P00160000 P 01/18/19 160.0 25.35 28.75
PNC 190118P00165000 P 01/18/19 165.0 29.70 32.85
PNC 190118P00170000 P 01/18/19 170.0 34.70 38.00
PNC 190118P00175000 P 01/18/19 175.0 38.15 41.45
PNC 190118P00180000 P 01/18/19 180.0 42.60 47.00
PNC 190118P00185000 P 01/18/19 185.0 46.70 51.50
PNC 190118P00190000 P 01/18/19 190.0 51.60 56.50
PNC 200117C00070000 C 01/17/20 70.0 64.60 69.45
PNC 200117C00075000 C 01/17/20 75.0 59.55 64.50
PNC 200117C00080000 C 01/17/20 80.0 55.05 60.00
PNC 200117C00085000 C 01/17/20 85.0 50.50 55.00
PNC 200117C00090000 C 01/17/20 90.0 46.65 51.00
PNC 200117C00095000 C 01/17/20 95.0 43.35 45.85
PNC 200117C00100000 C 01/17/20 100.0 38.35 41.80
PNC 200117C00105000 C 01/17/20 105.0 34.20 37.85
PNC 200117C00110000 C 01/17/20 110.0 30.65 34.10
PNC 200117C00115000 C 01/17/20 115.0 27.05 31.00
PNC 200117C00120000 C 01/17/20 120.0 24.55 27.15
PNC 200117C00125000 C 01/17/20 125.0 21.65 23.80
PNC 200117C00130000 C 01/17/20 130.0 18.90 21.10
PNC 200117C00135000 C 01/17/20 135.0 16.30 18.40
PNC 200117C00140000 C 01/17/20 140.0 14.10 16.05
PNC 200117C00145000 C 01/17/20 145.0 12.10 13.95
PNC 200117C00150000 C 01/17/20 150.0 10.25 12.05
PNC 200117C00155000 C 01/17/20 155.0 8.75 10.40
PNC 200117C00160000 C 01/17/20 160.0 7.40 8.70
PNC 200117C00165000 C 01/17/20 165.0 6.10 7.50
PNC 200117C00170000 C 01/17/20 170.0 5.05 6.30
PNC 200117C00175000 C 01/17/20 175.0 4.15 5.40
PNC 200117C00180000 C 01/17/20 180.0 3.45 4.50
PNC 200117C00185000 C 01/17/20 185.0 2.80 3.85
PNC 200117C00190000 C 01/17/20 190.0 2.28 3.25
PNC 200117C00195000 C 01/17/20 195.0 1.85 2.73
PNC 200117C00200000 C 01/17/20 200.0 1.45 2.33
PNC 200117P00070000 P 01/17/20 70.0 1.39 2.00
PNC 200117P00075000 P 01/17/20 75.0 1.83 2.35
PNC 200117P00080000 P 01/17/20 80.0 2.26 2.75
PNC 200117P00085000 P 01/17/20 85.0 2.80 3.45
PNC 200117P00090000 P 01/17/20 90.0 3.50 3.80
PNC 200117P00095000 P 01/17/20 95.0 4.20 4.60
PNC 200117P00100000 P 01/17/20 100.0 5.05 5.50
PNC 200117P00105000 P 01/17/20 105.0 6.15 7.10
PNC 200117P00110000 P 01/17/20 110.0 7.35 8.45
PNC 200117P00115000 P 01/17/20 115.0 8.80 10.10
PNC 200117P00120000 P 01/17/20 120.0 10.40 12.00
PNC 200117P00125000 P 01/17/20 125.0 12.20 13.70
PNC 200117P00130000 P 01/17/20 130.0 14.20 16.05
PNC 200117P00135000 P 01/17/20 135.0 16.45 18.20
PNC 200117P00140000 P 01/17/20 140.0 18.85 20.80
PNC 200117P00145000 P 01/17/20 145.0 21.40 23.90
PNC 200117P00150000 P 01/17/20 150.0 24.40 27.00
PNC 200117P00155000 P 01/17/20 155.0 27.40 29.95
PNC 200117P00160000 P 01/17/20 160.0 30.75 33.55
PNC 200117P00165000 P 01/17/20 165.0 34.40 37.10
PNC 200117P00170000 P 01/17/20 170.0 37.65 40.50
PNC 200117P00175000 P 01/17/20 175.0 41.45 45.50
PNC 200117P00180000 P 01/17/20 180.0 45.70 49.50
PNC 200117P00185000 P 01/17/20 185.0 48.90 53.50
PNC 200117P00190000 P 01/17/20 190.0 53.20 58.00
PNC 200117P00195000 P 01/17/20 195.0 58.70 61.80
PNC 200117P00200000 P 01/17/20 200.0 62.80 66.50

OPRA data is delayed 15 minutes.