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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 150417C00065000 C 04/17/15 65.0 26.85 27.90
PNC 150417C00070000 C 04/17/15 70.0 21.15 23.90
PNC 150417C00075000 C 04/17/15 75.0 17.10 18.90
PNC 150417C00080000 C 04/17/15 80.0 12.10 14.00
PNC 150417C00082500 C 04/17/15 82.5 9.65 10.70
PNC 150417C00085000 C 04/17/15 85.0 7.25 8.50
PNC 150417C00087500 C 04/17/15 87.5 4.85 5.55
PNC 150417C00090000 C 04/17/15 90.0 2.99 3.10
PNC 150417C00092500 C 04/17/15 92.5 1.36 1.43
PNC 150417C00095000 C 04/17/15 95.0 0.45 0.49
PNC 150417C00097500 C 04/17/15 97.5 0.10 0.12
PNC 150417C00100000 C 04/17/15 100.0 0.01 0.09
PNC 150417C00105000 C 04/17/15 105.0 0.00 0.08
PNC 150417C00110000 C 04/17/15 110.0 0.00 0.03
PNC 150417C00115000 C 04/17/15 115.0 0.00 0.03
PNC 150417C00120000 C 04/17/15 120.0 0.00 0.02
PNC 150417C00125000 C 04/17/15 125.0 0.00 0.02
PNC 150417P00065000 P 04/17/15 65.0 0.00 0.03
PNC 150417P00070000 P 04/17/15 70.0 0.00 0.03
PNC 150417P00075000 P 04/17/15 75.0 0.00 0.13
PNC 150417P00080000 P 04/17/15 80.0 0.02 0.13
PNC 150417P00082500 P 04/17/15 82.5 0.10 0.14
PNC 150417P00085000 P 04/17/15 85.0 0.08 0.28
PNC 150417P00087500 P 04/17/15 87.5 0.38 0.44
PNC 150417P00090000 P 04/17/15 90.0 0.85 0.90
PNC 150417P00092500 P 04/17/15 92.5 1.79 1.89
PNC 150417P00095000 P 04/17/15 95.0 3.30 3.80
PNC 150417P00097500 P 04/17/15 97.5 5.45 6.00
PNC 150417P00100000 P 04/17/15 100.0 7.85 8.40
PNC 150417P00105000 P 04/17/15 105.0 12.85 13.40
PNC 150417P00110000 P 04/17/15 110.0 16.25 18.50
PNC 150417P00115000 P 04/17/15 115.0 21.35 23.50
PNC 150417P00120000 P 04/17/15 120.0 26.50 28.50
PNC 150417P00125000 P 04/17/15 125.0 32.45 33.80
PNC 150515C00045000 C 05/15/15 45.0 45.75 49.15
PNC 150515C00047500 C 05/15/15 47.5 43.15 47.25
PNC 150515C00050000 C 05/15/15 50.0 40.75 44.15
PNC 150515C00055000 C 05/15/15 55.0 35.55 39.70
PNC 150515C00060000 C 05/15/15 60.0 31.05 34.30
PNC 150515C00065000 C 05/15/15 65.0 26.05 29.15
PNC 150515C00070000 C 05/15/15 70.0 20.90 24.75
PNC 150515C00075000 C 05/15/15 75.0 15.90 19.20
PNC 150515C00077500 C 05/15/15 77.5 14.10 17.20
PNC 150515C00080000 C 05/15/15 80.0 11.65 14.70
PNC 150515C00082500 C 05/15/15 82.5 9.70 12.25
PNC 150515C00085000 C 05/15/15 85.0 7.40 8.25
PNC 150515C00087500 C 05/15/15 87.5 5.35 5.80
PNC 150515C00090000 C 05/15/15 90.0 3.45 3.70
PNC 150515C00092500 C 05/15/15 92.5 2.07 2.15
PNC 150515C00095000 C 05/15/15 95.0 1.02 1.09
PNC 150515C00097500 C 05/15/15 97.5 0.44 0.49
PNC 150515C00100000 C 05/15/15 100.0 0.16 0.25
PNC 150515C00105000 C 05/15/15 105.0 0.01 0.22
PNC 150515C00110000 C 05/15/15 110.0 0.00 0.12
PNC 150515C00115000 C 05/15/15 115.0 0.00 0.07
PNC 150515P00045000 P 05/15/15 45.0 0.00 0.03
PNC 150515P00047500 P 05/15/15 47.5 0.00 0.03
PNC 150515P00050000 P 05/15/15 50.0 0.00 0.03
PNC 150515P00055000 P 05/15/15 55.0 0.00 0.03
PNC 150515P00060000 P 05/15/15 60.0 0.00 0.07
PNC 150515P00065000 P 05/15/15 65.0 0.02 0.03
PNC 150515P00070000 P 05/15/15 70.0 0.02 0.15
PNC 150515P00075000 P 05/15/15 75.0 0.10 0.15
PNC 150515P00077500 P 05/15/15 77.5 0.10 0.32
PNC 150515P00080000 P 05/15/15 80.0 0.20 0.29
PNC 150515P00082500 P 05/15/15 82.5 0.35 0.40
PNC 150515P00085000 P 05/15/15 85.0 0.57 0.62
PNC 150515P00087500 P 05/15/15 87.5 0.94 1.01
PNC 150515P00090000 P 05/15/15 90.0 1.58 1.61
PNC 150515P00092500 P 05/15/15 92.5 2.58 2.65
PNC 150515P00095000 P 05/15/15 95.0 3.95 4.30
PNC 150515P00097500 P 05/15/15 97.5 5.80 6.30
PNC 150515P00100000 P 05/15/15 100.0 8.00 8.55
PNC 150515P00105000 P 05/15/15 105.0 12.85 13.70
PNC 150515P00110000 P 05/15/15 110.0 16.35 19.50
PNC 150515P00115000 P 05/15/15 115.0 20.90 24.40
PNC 150821C00050000 C 08/21/15 50.0 40.70 44.70
PNC 150821C00055000 C 08/21/15 55.0 35.70 39.65
PNC 150821C00060000 C 08/21/15 60.0 30.65 34.30
PNC 150821C00065000 C 08/21/15 65.0 25.95 29.70
PNC 150821C00070000 C 08/21/15 70.0 22.05 23.00
PNC 150821C00075000 C 08/21/15 75.0 16.20 19.75
PNC 150821C00080000 C 08/21/15 80.0 12.40 13.80
PNC 150821C00082500 C 08/21/15 82.5 10.30 11.25
PNC 150821C00085000 C 08/21/15 85.0 8.30 9.05
PNC 150821C00087500 C 08/21/15 87.5 6.50 7.05
PNC 150821C00090000 C 08/21/15 90.0 4.85 5.15
PNC 150821C00092500 C 08/21/15 92.5 3.60 3.75
PNC 150821C00095000 C 08/21/15 95.0 2.38 2.58
PNC 150821C00097500 C 08/21/15 97.5 1.57 1.71
PNC 150821C00100000 C 08/21/15 100.0 0.96 1.08
PNC 150821C00105000 C 08/21/15 105.0 0.29 0.57
PNC 150821C00110000 C 08/21/15 110.0 0.06 0.44
PNC 150821C00115000 C 08/21/15 115.0 0.02 0.26
PNC 150821C00120000 C 08/21/15 120.0 0.00 0.15
PNC 150821P00050000 P 08/21/15 50.0 0.01 0.19
PNC 150821P00055000 P 08/21/15 55.0 0.04 0.37
PNC 150821P00060000 P 08/21/15 60.0 0.12 0.29
PNC 150821P00065000 P 08/21/15 65.0 0.12 0.50
PNC 150821P00070000 P 08/21/15 70.0 0.26 0.60
PNC 150821P00075000 P 08/21/15 75.0 0.43 0.82
PNC 150821P00080000 P 08/21/15 80.0 0.97 1.20
PNC 150821P00082500 P 08/21/15 82.5 1.37 1.51
PNC 150821P00085000 P 08/21/15 85.0 1.86 2.01
PNC 150821P00087500 P 08/21/15 87.5 2.52 2.68
PNC 150821P00090000 P 08/21/15 90.0 3.40 3.60
PNC 150821P00092500 P 08/21/15 92.5 4.50 4.70
PNC 150821P00095000 P 08/21/15 95.0 5.85 6.20
PNC 150821P00097500 P 08/21/15 97.5 7.15 7.90
PNC 150821P00100000 P 08/21/15 100.0 9.25 9.85
PNC 150821P00105000 P 08/21/15 105.0 13.60 14.25
PNC 150821P00110000 P 08/21/15 110.0 18.35 19.55
PNC 150821P00115000 P 08/21/15 115.0 23.30 24.85
PNC 150821P00120000 P 08/21/15 120.0 28.25 29.25
PNC 151120C00047500 C 11/20/15 47.5 43.30 47.20
PNC 151120C00050000 C 11/20/15 50.0 40.80 44.70
PNC 151120C00055000 C 11/20/15 55.0 35.80 39.70
PNC 151120C00060000 C 11/20/15 60.0 31.65 34.15
PNC 151120C00065000 C 11/20/15 65.0 27.00 29.45
PNC 151120C00070000 C 11/20/15 70.0 21.65 24.20
PNC 151120C00075000 C 11/20/15 75.0 17.30 18.25
PNC 151120C00080000 C 11/20/15 80.0 12.95 14.05
PNC 151120C00085000 C 11/20/15 85.0 9.00 10.00
PNC 151120C00087500 C 11/20/15 87.5 7.30 8.05
PNC 151120C00090000 C 11/20/15 90.0 5.75 6.55
PNC 151120C00092500 C 11/20/15 92.5 4.40 4.85
PNC 151120C00095000 C 11/20/15 95.0 3.30 3.65
PNC 151120C00097500 C 11/20/15 97.5 2.43 2.76
PNC 151120C00100000 C 11/20/15 100.0 1.70 2.24
PNC 151120C00105000 C 11/20/15 105.0 0.76 1.22
PNC 151120C00110000 C 11/20/15 110.0 0.27 0.71
PNC 151120C00115000 C 11/20/15 115.0 0.04 0.50
PNC 151120C00120000 C 11/20/15 120.0 0.00 0.43
PNC 151120C00125000 C 11/20/15 125.0 0.00 0.26
PNC 151120C00130000 C 11/20/15 130.0 0.00 0.18
PNC 151120C00135000 C 11/20/15 135.0 0.00 0.13
PNC 151120C00140000 C 11/20/15 140.0 0.00 0.11
PNC 151120P00047500 P 11/20/15 47.5 0.02 0.46
PNC 151120P00050000 P 11/20/15 50.0 0.04 0.46
PNC 151120P00055000 P 11/20/15 55.0 0.11 0.50
PNC 151120P00060000 P 11/20/15 60.0 0.21 0.53
PNC 151120P00065000 P 11/20/15 65.0 0.37 0.55
PNC 151120P00070000 P 11/20/15 70.0 0.62 0.99
PNC 151120P00075000 P 11/20/15 75.0 1.03 1.40
PNC 151120P00080000 P 11/20/15 80.0 1.73 2.11
PNC 151120P00085000 P 11/20/15 85.0 3.00 3.30
PNC 151120P00087500 P 11/20/15 87.5 3.60 4.10
PNC 151120P00090000 P 11/20/15 90.0 4.75 5.15
PNC 151120P00092500 P 11/20/15 92.5 5.75 6.35
PNC 151120P00095000 P 11/20/15 95.0 7.05 7.80
PNC 151120P00097500 P 11/20/15 97.5 8.80 9.40
PNC 151120P00100000 P 11/20/15 100.0 10.55 11.40
PNC 151120P00105000 P 11/20/15 105.0 14.45 15.30
PNC 151120P00110000 P 11/20/15 110.0 18.95 20.05
PNC 151120P00115000 P 11/20/15 115.0 23.75 25.55
PNC 151120P00120000 P 11/20/15 120.0 28.15 30.60
PNC 151120P00125000 P 11/20/15 125.0 31.70 35.55
PNC 151120P00130000 P 11/20/15 130.0 36.70 40.55
PNC 151120P00135000 P 11/20/15 135.0 41.65 45.55
PNC 151120P00140000 P 11/20/15 140.0 46.65 50.55
PNC 160115C00040000 C 01/15/16 40.0 50.25 54.70
PNC 160115C00042500 C 01/15/16 42.5 47.75 52.20
PNC 160115C00045000 C 01/15/16 45.0 45.25 49.70
PNC 160115C00047500 C 01/15/16 47.5 42.80 47.20
PNC 160115C00050000 C 01/15/16 50.0 40.25 44.70
PNC 160115C00055000 C 01/15/16 55.0 35.35 39.70
PNC 160115C00060000 C 01/15/16 60.0 31.00 34.70
PNC 160115C00065000 C 01/15/16 65.0 26.20 29.70
PNC 160115C00067500 C 01/15/16 67.5 22.75 27.25
PNC 160115C00070000 C 01/15/16 70.0 21.95 23.55
PNC 160115C00072500 C 01/15/16 72.5 19.70 20.50
PNC 160115C00075000 C 01/15/16 75.0 17.40 18.30
PNC 160115C00077500 C 01/15/16 77.5 15.15 16.05
PNC 160115C00080000 C 01/15/16 80.0 12.90 14.90
PNC 160115C00082500 C 01/15/16 82.5 10.90 12.65
PNC 160115C00085000 C 01/15/16 85.0 9.10 10.65
PNC 160115C00087500 C 01/15/16 87.5 7.75 9.10
PNC 160115C00090000 C 01/15/16 90.0 6.25 7.55
PNC 160115C00092500 C 01/15/16 92.5 4.95 6.15
PNC 160115C00095000 C 01/15/16 95.0 3.80 4.30
PNC 160115C00097500 C 01/15/16 97.5 2.88 3.80
PNC 160115C00100000 C 01/15/16 100.0 2.14 2.89
PNC 160115C00105000 C 01/15/16 105.0 1.00 1.83
PNC 160115C00110000 C 01/15/16 110.0 0.35 1.23
PNC 160115C00115000 C 01/15/16 115.0 0.11 0.97
PNC 160115C00120000 C 01/15/16 120.0 0.00 0.62
PNC 160115C00125000 C 01/15/16 125.0 0.00 0.44
PNC 160115C00130000 C 01/15/16 130.0 0.00 0.29
PNC 160115P00040000 P 01/15/16 40.0 0.00 0.37
PNC 160115P00042500 P 01/15/16 42.5 0.01 0.38
PNC 160115P00045000 P 01/15/16 45.0 0.04 0.27
PNC 160115P00047500 P 01/15/16 47.5 0.00 0.65
PNC 160115P00050000 P 01/15/16 50.0 0.10 0.66
PNC 160115P00055000 P 01/15/16 55.0 0.12 0.98
PNC 160115P00060000 P 01/15/16 60.0 0.33 0.93
PNC 160115P00065000 P 01/15/16 65.0 0.65 1.13
PNC 160115P00067500 P 01/15/16 67.5 0.83 1.36
PNC 160115P00070000 P 01/15/16 70.0 1.02 1.20
PNC 160115P00072500 P 01/15/16 72.5 1.20 1.62
PNC 160115P00075000 P 01/15/16 75.0 1.53 1.99
PNC 160115P00077500 P 01/15/16 77.5 1.91 2.43
PNC 160115P00080000 P 01/15/16 80.0 2.40 2.89
PNC 160115P00082500 P 01/15/16 82.5 3.00 3.35
PNC 160115P00085000 P 01/15/16 85.0 3.70 4.00
PNC 160115P00087500 P 01/15/16 87.5 4.65 5.00
PNC 160115P00090000 P 01/15/16 90.0 5.65 6.05
PNC 160115P00092500 P 01/15/16 92.5 6.80 7.30
PNC 160115P00095000 P 01/15/16 95.0 7.90 8.75
PNC 160115P00097500 P 01/15/16 97.5 9.60 10.90
PNC 160115P00100000 P 01/15/16 100.0 11.30 12.70
PNC 160115P00105000 P 01/15/16 105.0 14.10 16.70
PNC 160115P00110000 P 01/15/16 110.0 18.65 21.15
PNC 160115P00115000 P 01/15/16 115.0 22.55 26.25
PNC 160115P00120000 P 01/15/16 120.0 27.35 31.00
PNC 160115P00125000 P 01/15/16 125.0 32.25 35.85
PNC 160115P00130000 P 01/15/16 130.0 37.20 40.85
PNC 170120C00042500 C 01/20/17 42.5 48.10 52.20
PNC 170120C00045000 C 01/20/17 45.0 45.60 49.70
PNC 170120C00047500 C 01/20/17 47.5 42.75 47.20
PNC 170120C00050000 C 01/20/17 50.0 40.50 44.70
PNC 170120C00055000 C 01/20/17 55.0 35.65 39.70
PNC 170120C00060000 C 01/20/17 60.0 31.60 33.55
PNC 170120C00065000 C 01/20/17 65.0 26.80 28.60
PNC 170120C00070000 C 01/20/17 70.0 22.45 24.50
PNC 170120C00075000 C 01/20/17 75.0 17.95 20.65
PNC 170120C00077500 C 01/20/17 77.5 16.05 18.75
PNC 170120C00080000 C 01/20/17 80.0 14.10 16.90
PNC 170120C00082500 C 01/20/17 82.5 12.20 15.35
PNC 170120C00085000 C 01/20/17 85.0 10.65 13.65
PNC 170120C00087500 C 01/20/17 87.5 9.15 12.15
PNC 170120C00090000 C 01/20/17 90.0 7.70 10.90
PNC 170120C00092500 C 01/20/17 92.5 6.50 9.05
PNC 170120C00095000 C 01/20/17 95.0 5.45 8.30
PNC 170120C00097500 C 01/20/17 97.5 5.10 7.25
PNC 170120C00100000 C 01/20/17 100.0 4.25 5.50
PNC 170120C00105000 C 01/20/17 105.0 2.42 4.70
PNC 170120C00110000 C 01/20/17 110.0 1.95 2.95
PNC 170120C00115000 C 01/20/17 115.0 1.15 2.15
PNC 170120C00120000 C 01/20/17 120.0 0.59 1.59
PNC 170120C00125000 C 01/20/17 125.0 0.26 1.26
PNC 170120C00130000 C 01/20/17 130.0 0.00 1.00
PNC 170120P00042500 P 01/20/17 42.5 0.23 1.15
PNC 170120P00045000 P 01/20/17 45.0 0.28 1.04
PNC 170120P00047500 P 01/20/17 47.5 0.38 1.12
PNC 170120P00050000 P 01/20/17 50.0 0.50 1.24
PNC 170120P00055000 P 01/20/17 55.0 0.82 1.54
PNC 170120P00060000 P 01/20/17 60.0 1.20 1.96
PNC 170120P00065000 P 01/20/17 65.0 1.73 2.54
PNC 170120P00070000 P 01/20/17 70.0 2.10 3.70
PNC 170120P00075000 P 01/20/17 75.0 3.40 4.65
PNC 170120P00077500 P 01/20/17 77.5 4.00 5.30
PNC 170120P00080000 P 01/20/17 80.0 4.05 6.75
PNC 170120P00082500 P 01/20/17 82.5 5.50 7.05
PNC 170120P00085000 P 01/20/17 85.0 5.70 8.55
PNC 170120P00087500 P 01/20/17 87.5 6.75 9.65
PNC 170120P00090000 P 01/20/17 90.0 8.50 10.20
PNC 170120P00092500 P 01/20/17 92.5 9.70 11.95
PNC 170120P00095000 P 01/20/17 95.0 11.05 13.40
PNC 170120P00097500 P 01/20/17 97.5 11.70 15.25
PNC 170120P00100000 P 01/20/17 100.0 14.05 16.90
PNC 170120P00105000 P 01/20/17 105.0 17.50 20.50
PNC 170120P00110000 P 01/20/17 110.0 21.30 24.35
PNC 170120P00115000 P 01/20/17 115.0 25.45 28.40
PNC 170120P00120000 P 01/20/17 120.0 29.80 33.05
PNC 170120P00125000 P 01/20/17 125.0 33.95 37.60
PNC 170120P00130000 P 01/20/17 130.0 38.75 42.20

OPRA data is delayed 15 minutes.