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 (2017-05-12)Premium Content

Pnc Financial Services Group Inc (PNC)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNC 170721C00070000 C 07/21/17 70.0 47.95 51.25
PNC 170721C00075000 C 07/21/17 75.0 42.65 46.35
PNC 170721C00080000 C 07/21/17 80.0 38.35 40.75
PNC 170721C00085000 C 07/21/17 85.0 33.60 36.40
PNC 170721C00090000 C 07/21/17 90.0 29.15 30.50
PNC 170721C00095000 C 07/21/17 95.0 23.90 25.45
PNC 170721C00100000 C 07/21/17 100.0 19.05 21.05
PNC 170721C00105000 C 07/21/17 105.0 14.20 15.90
PNC 170721C00110000 C 07/21/17 110.0 9.40 10.70
PNC 170721C00115000 C 07/21/17 115.0 5.40 5.80
PNC 170721C00120000 C 07/21/17 120.0 2.26 2.56
PNC 170721C00125000 C 07/21/17 125.0 0.63 0.86
PNC 170721C00130000 C 07/21/17 130.0 0.15 0.27
PNC 170721C00135000 C 07/21/17 135.0 0.03 0.12
PNC 170721C00140000 C 07/21/17 140.0 0.00 0.35
PNC 170721C00145000 C 07/21/17 145.0 0.00 0.06
PNC 170721C00150000 C 07/21/17 150.0 0.00 0.10
PNC 170721C00155000 C 07/21/17 155.0 0.00 0.06
PNC 170721C00160000 C 07/21/17 160.0 0.00 0.06
PNC 170721P00070000 P 07/21/17 70.0 0.00 0.06
PNC 170721P00075000 P 07/21/17 75.0 0.00 0.08
PNC 170721P00080000 P 07/21/17 80.0 0.00 0.09
PNC 170721P00085000 P 07/21/17 85.0 0.00 0.06
PNC 170721P00090000 P 07/21/17 90.0 0.00 0.11
PNC 170721P00095000 P 07/21/17 95.0 0.02 0.13
PNC 170721P00100000 P 07/21/17 100.0 0.07 0.14
PNC 170721P00105000 P 07/21/17 105.0 0.17 0.27
PNC 170721P00110000 P 07/21/17 110.0 0.43 0.57
PNC 170721P00115000 P 07/21/17 115.0 1.22 1.44
PNC 170721P00120000 P 07/21/17 120.0 3.15 3.40
PNC 170721P00125000 P 07/21/17 125.0 6.50 6.90
PNC 170721P00130000 P 07/21/17 130.0 10.65 11.90
PNC 170721P00135000 P 07/21/17 135.0 15.30 16.80
PNC 170721P00140000 P 07/21/17 140.0 19.30 21.90
PNC 170721P00145000 P 07/21/17 145.0 24.65 27.00
PNC 170721P00150000 P 07/21/17 150.0 29.80 31.75
PNC 170721P00155000 P 07/21/17 155.0 34.55 38.00
PNC 170721P00160000 P 07/21/17 160.0 40.05 41.90
PNC 170818C00060000 C 08/18/17 60.0 58.50 60.50
PNC 170818C00065000 C 08/18/17 65.0 53.15 56.80
PNC 170818C00070000 C 08/18/17 70.0 48.00 51.65
PNC 170818C00075000 C 08/18/17 75.0 43.15 46.25
PNC 170818C00080000 C 08/18/17 80.0 37.60 40.85
PNC 170818C00085000 C 08/18/17 85.0 33.75 36.10
PNC 170818C00090000 C 08/18/17 90.0 28.50 30.35
PNC 170818C00095000 C 08/18/17 95.0 23.85 26.40
PNC 170818C00100000 C 08/18/17 100.0 19.05 21.10
PNC 170818C00105000 C 08/18/17 105.0 14.40 15.15
PNC 170818C00110000 C 08/18/17 110.0 10.10 10.60
PNC 170818C00115000 C 08/18/17 115.0 6.20 6.60
PNC 170818C00120000 C 08/18/17 120.0 3.20 3.55
PNC 170818C00125000 C 08/18/17 125.0 1.39 1.63
PNC 170818C00130000 C 08/18/17 130.0 0.51 0.65
PNC 170818C00135000 C 08/18/17 135.0 0.16 0.31
PNC 170818C00140000 C 08/18/17 140.0 0.03 0.13
PNC 170818C00145000 C 08/18/17 145.0 0.00 0.12
PNC 170818C00150000 C 08/18/17 150.0 0.00 0.07
PNC 170818C00155000 C 08/18/17 155.0 0.00 0.08
PNC 170818C00160000 C 08/18/17 160.0 0.00 0.09
PNC 170818C00165000 C 08/18/17 165.0 0.00 0.06
PNC 170818C00170000 C 08/18/17 170.0 0.00 0.09
PNC 170818C00175000 C 08/18/17 175.0 0.00 0.12
PNC 170818P00060000 P 08/18/17 60.0 0.00 0.09
PNC 170818P00065000 P 08/18/17 65.0 0.00 0.05
PNC 170818P00070000 P 08/18/17 70.0 0.00 0.08
PNC 170818P00075000 P 08/18/17 75.0 0.00 0.11
PNC 170818P00080000 P 08/18/17 80.0 0.00 0.09
PNC 170818P00085000 P 08/18/17 85.0 0.01 0.11
PNC 170818P00090000 P 08/18/17 90.0 0.04 0.34
PNC 170818P00095000 P 08/18/17 95.0 0.08 0.21
PNC 170818P00100000 P 08/18/17 100.0 0.22 0.37
PNC 170818P00105000 P 08/18/17 105.0 0.44 0.62
PNC 170818P00110000 P 08/18/17 110.0 1.02 1.21
PNC 170818P00115000 P 08/18/17 115.0 2.11 2.39
PNC 170818P00120000 P 08/18/17 120.0 4.10 4.40
PNC 170818P00125000 P 08/18/17 125.0 7.15 7.55
PNC 170818P00130000 P 08/18/17 130.0 11.25 12.00
PNC 170818P00135000 P 08/18/17 135.0 15.80 16.90
PNC 170818P00140000 P 08/18/17 140.0 19.30 22.65
PNC 170818P00145000 P 08/18/17 145.0 24.35 26.85
PNC 170818P00150000 P 08/18/17 150.0 29.35 32.50
PNC 170818P00155000 P 08/18/17 155.0 34.20 37.00
PNC 170818P00160000 P 08/18/17 160.0 38.55 42.75
PNC 170818P00165000 P 08/18/17 165.0 44.30 47.35
PNC 170818P00170000 P 08/18/17 170.0 48.85 52.80
PNC 170818P00175000 P 08/18/17 175.0 54.70 57.15
PNC 171117C00080000 C 11/17/17 80.0 38.95 41.05
PNC 171117C00085000 C 11/17/17 85.0 33.65 36.00
PNC 171117C00090000 C 11/17/17 90.0 28.70 31.55
PNC 171117C00095000 C 11/17/17 95.0 24.45 25.35
PNC 171117C00100000 C 11/17/17 100.0 19.75 20.70
PNC 171117C00105000 C 11/17/17 105.0 15.65 16.30
PNC 171117C00110000 C 11/17/17 110.0 11.85 12.30
PNC 171117C00115000 C 11/17/17 115.0 8.35 8.85
PNC 171117C00120000 C 11/17/17 120.0 5.65 6.05
PNC 171117C00125000 C 11/17/17 125.0 3.50 3.90
PNC 171117C00130000 C 11/17/17 130.0 2.03 2.34
PNC 171117C00135000 C 11/17/17 135.0 1.11 1.39
PNC 171117C00140000 C 11/17/17 140.0 0.58 0.75
PNC 171117C00145000 C 11/17/17 145.0 0.28 0.48
PNC 171117C00150000 C 11/17/17 150.0 0.13 0.30
PNC 171117C00155000 C 11/17/17 155.0 0.05 0.20
PNC 171117C00160000 C 11/17/17 160.0 0.00 0.39
PNC 171117C00165000 C 11/17/17 165.0 0.00 0.21
PNC 171117C00170000 C 11/17/17 170.0 0.00 0.23
PNC 171117P00080000 P 11/17/17 80.0 0.16 0.30
PNC 171117P00085000 P 11/17/17 85.0 0.27 0.44
PNC 171117P00090000 P 11/17/17 90.0 0.46 0.64
PNC 171117P00095000 P 11/17/17 95.0 0.74 0.86
PNC 171117P00100000 P 11/17/17 100.0 1.19 1.40
PNC 171117P00105000 P 11/17/17 105.0 1.90 2.13
PNC 171117P00110000 P 11/17/17 110.0 2.93 3.20
PNC 171117P00115000 P 11/17/17 115.0 4.50 4.80
PNC 171117P00120000 P 11/17/17 120.0 6.70 7.10
PNC 171117P00125000 P 11/17/17 125.0 9.60 9.95
PNC 171117P00130000 P 11/17/17 130.0 13.05 13.45
PNC 171117P00135000 P 11/17/17 135.0 17.10 17.60
PNC 171117P00140000 P 11/17/17 140.0 21.55 22.50
PNC 171117P00145000 P 11/17/17 145.0 26.00 27.25
PNC 171117P00150000 P 11/17/17 150.0 28.90 32.80
PNC 171117P00155000 P 11/17/17 155.0 33.80 38.10
PNC 171117P00160000 P 11/17/17 160.0 39.10 43.10
PNC 171117P00165000 P 11/17/17 165.0 43.80 47.90
PNC 171117P00170000 P 11/17/17 170.0 50.40 52.05
PNC 180119C00040000 C 01/19/18 40.0 78.60 81.25
PNC 180119C00042500 C 01/19/18 42.5 74.70 79.10
PNC 180119C00045000 C 01/19/18 45.0 72.25 76.50
PNC 180119C00047500 C 01/19/18 47.5 69.75 74.10
PNC 180119C00050000 C 01/19/18 50.0 68.10 71.90
PNC 180119C00055000 C 01/19/18 55.0 62.30 66.65
PNC 180119C00060000 C 01/19/18 60.0 57.35 61.60
PNC 180119C00065000 C 01/19/18 65.0 53.70 56.05
PNC 180119C00070000 C 01/19/18 70.0 48.70 51.05
PNC 180119C00072500 C 01/19/18 72.5 46.15 48.70
PNC 180119C00075000 C 01/19/18 75.0 43.75 46.30
PNC 180119C00077500 C 01/19/18 77.5 40.95 43.75
PNC 180119C00080000 C 01/19/18 80.0 38.95 41.10
PNC 180119C00082500 C 01/19/18 82.5 36.50 38.60
PNC 180119C00085000 C 01/19/18 85.0 34.15 36.25
PNC 180119C00087500 C 01/19/18 87.5 31.25 33.80
PNC 180119C00090000 C 01/19/18 90.0 29.35 30.45
PNC 180119C00092500 C 01/19/18 92.5 27.00 28.15
PNC 180119C00095000 C 01/19/18 95.0 24.60 26.00
PNC 180119C00097500 C 01/19/18 97.5 22.40 23.85
PNC 180119C00100000 C 01/19/18 100.0 20.60 21.25
PNC 180119C00105000 C 01/19/18 105.0 16.65 17.15
PNC 180119C00110000 C 01/19/18 110.0 12.90 13.45
PNC 180119C00115000 C 01/19/18 115.0 9.50 10.15
PNC 180119C00120000 C 01/19/18 120.0 6.75 7.30
PNC 180119C00125000 C 01/19/18 125.0 4.65 5.15
PNC 180119C00130000 C 01/19/18 130.0 2.99 3.45
PNC 180119C00135000 C 01/19/18 135.0 1.89 2.22
PNC 180119C00140000 C 01/19/18 140.0 1.12 1.43
PNC 180119C00145000 C 01/19/18 145.0 0.65 0.91
PNC 180119C00150000 C 01/19/18 150.0 0.34 0.55
PNC 180119C00155000 C 01/19/18 155.0 0.15 0.40
PNC 180119C00160000 C 01/19/18 160.0 0.00 0.30
PNC 180119C00165000 C 01/19/18 165.0 0.03 0.27
PNC 180119C00170000 C 01/19/18 170.0 0.00 0.36
PNC 180119P00040000 P 01/19/18 40.0 0.02 0.06
PNC 180119P00042500 P 01/19/18 42.5 0.00 0.10
PNC 180119P00045000 P 01/19/18 45.0 0.00 0.14
PNC 180119P00047500 P 01/19/18 47.5 0.00 0.35
PNC 180119P00050000 P 01/19/18 50.0 0.00 0.29
PNC 180119P00055000 P 01/19/18 55.0 0.00 0.35
PNC 180119P00060000 P 01/19/18 60.0 0.09 0.36
PNC 180119P00065000 P 01/19/18 65.0 0.14 0.38
PNC 180119P00070000 P 01/19/18 70.0 0.20 0.40
PNC 180119P00072500 P 01/19/18 72.5 0.24 0.49
PNC 180119P00075000 P 01/19/18 75.0 0.32 0.55
PNC 180119P00077500 P 01/19/18 77.5 0.39 0.59
PNC 180119P00080000 P 01/19/18 80.0 0.45 0.68
PNC 180119P00082500 P 01/19/18 82.5 0.53 0.76
PNC 180119P00085000 P 01/19/18 85.0 0.63 0.84
PNC 180119P00087500 P 01/19/18 87.5 0.78 0.99
PNC 180119P00090000 P 01/19/18 90.0 0.94 1.13
PNC 180119P00092500 P 01/19/18 92.5 1.14 1.37
PNC 180119P00095000 P 01/19/18 95.0 1.36 1.63
PNC 180119P00097500 P 01/19/18 97.5 1.63 1.90
PNC 180119P00100000 P 01/19/18 100.0 2.01 2.27
PNC 180119P00105000 P 01/19/18 105.0 2.89 3.25
PNC 180119P00110000 P 01/19/18 110.0 4.15 4.60
PNC 180119P00115000 P 01/19/18 115.0 5.85 6.30
PNC 180119P00120000 P 01/19/18 120.0 8.05 8.60
PNC 180119P00125000 P 01/19/18 125.0 10.95 11.50
PNC 180119P00130000 P 01/19/18 130.0 14.25 14.75
PNC 180119P00135000 P 01/19/18 135.0 18.05 18.80
PNC 180119P00140000 P 01/19/18 140.0 22.20 23.25
PNC 180119P00145000 P 01/19/18 145.0 26.50 27.85
PNC 180119P00150000 P 01/19/18 150.0 30.10 33.80
PNC 180119P00155000 P 01/19/18 155.0 34.05 38.35
PNC 180119P00160000 P 01/19/18 160.0 39.20 43.50
PNC 180119P00165000 P 01/19/18 165.0 44.65 48.20
PNC 180119P00170000 P 01/19/18 170.0 49.70 53.00
PNC 180216C00065000 C 02/16/18 65.0 52.95 55.90
PNC 180216C00070000 C 02/16/18 70.0 47.40 51.60
PNC 180216C00075000 C 02/16/18 75.0 42.45 46.65
PNC 180216C00080000 C 02/16/18 80.0 38.80 41.35
PNC 180216C00085000 C 02/16/18 85.0 32.85 37.05
PNC 180216C00090000 C 02/16/18 90.0 29.20 30.70
PNC 180216C00095000 C 02/16/18 95.0 24.85 26.25
PNC 180216C00100000 C 02/16/18 100.0 20.50 22.05
PNC 180216C00105000 C 02/16/18 105.0 16.60 17.90
PNC 180216C00110000 C 02/16/18 110.0 13.05 14.25
PNC 180216C00115000 C 02/16/18 115.0 9.80 10.65
PNC 180216C00120000 C 02/16/18 120.0 7.20 7.85
PNC 180216C00125000 C 02/16/18 125.0 5.05 5.60
PNC 180216C00130000 C 02/16/18 130.0 3.40 3.90
PNC 180216C00135000 C 02/16/18 135.0 2.20 2.61
PNC 180216C00140000 C 02/16/18 140.0 1.40 1.73
PNC 180216C00145000 C 02/16/18 145.0 0.86 1.24
PNC 180216C00150000 C 02/16/18 150.0 0.52 0.84
PNC 180216C00155000 C 02/16/18 155.0 0.27 0.59
PNC 180216C00160000 C 02/16/18 160.0 0.16 0.42
PNC 180216C00165000 C 02/16/18 165.0 0.09 0.33
PNC 180216C00170000 C 02/16/18 170.0 0.00 0.39
PNC 180216C00175000 C 02/16/18 175.0 0.00 0.32
PNC 180216C00180000 C 02/16/18 180.0 0.00 0.37
PNC 180216C00185000 C 02/16/18 185.0 0.00 4.40
PNC 180216P00065000 P 02/16/18 65.0 0.18 0.38
PNC 180216P00070000 P 02/16/18 70.0 0.26 0.51
PNC 180216P00075000 P 02/16/18 75.0 0.40 0.63
PNC 180216P00080000 P 02/16/18 80.0 0.56 0.80
PNC 180216P00085000 P 02/16/18 85.0 0.74 0.98
PNC 180216P00090000 P 02/16/18 90.0 1.08 1.34
PNC 180216P00095000 P 02/16/18 95.0 1.53 1.91
PNC 180216P00100000 P 02/16/18 100.0 2.31 2.59
PNC 180216P00105000 P 02/16/18 105.0 3.20 3.70
PNC 180216P00110000 P 02/16/18 110.0 4.60 5.05
PNC 180216P00115000 P 02/16/18 115.0 6.40 6.85
PNC 180216P00120000 P 02/16/18 120.0 8.55 9.15
PNC 180216P00125000 P 02/16/18 125.0 11.35 11.95
PNC 180216P00130000 P 02/16/18 130.0 14.60 15.55
PNC 180216P00135000 P 02/16/18 135.0 18.30 19.05
PNC 180216P00140000 P 02/16/18 140.0 22.45 23.55
PNC 180216P00145000 P 02/16/18 145.0 26.55 28.05
PNC 180216P00150000 P 02/16/18 150.0 31.40 32.65
PNC 180216P00155000 P 02/16/18 155.0 34.25 37.60
PNC 180216P00160000 P 02/16/18 160.0 39.20 43.40
PNC 180216P00165000 P 02/16/18 165.0 44.25 48.50
PNC 180216P00170000 P 02/16/18 170.0 49.10 53.50
PNC 180216P00175000 P 02/16/18 175.0 54.10 58.30
PNC 180216P00180000 P 02/16/18 180.0 58.85 63.20
PNC 180216P00185000 P 02/16/18 185.0 63.75 68.10
PNC 190118C00050000 C 01/18/19 50.0 67.75 71.95
PNC 190118C00055000 C 01/18/19 55.0 62.05 67.00
PNC 190118C00060000 C 01/18/19 60.0 57.05 62.00
PNC 190118C00065000 C 01/18/19 65.0 52.00 56.85
PNC 190118C00070000 C 01/18/19 70.0 47.60 52.00
PNC 190118C00075000 C 01/18/19 75.0 43.65 46.40
PNC 190118C00080000 C 01/18/19 80.0 39.25 42.25
PNC 190118C00082500 C 01/18/19 82.5 36.80 39.75
PNC 190118C00085000 C 01/18/19 85.0 34.60 37.75
PNC 190118C00087500 C 01/18/19 87.5 33.15 35.70
PNC 190118C00090000 C 01/18/19 90.0 31.05 33.75
PNC 190118C00092500 C 01/18/19 92.5 29.20 31.95
PNC 190118C00095000 C 01/18/19 95.0 27.10 30.00
PNC 190118C00097500 C 01/18/19 97.5 25.40 28.25
PNC 190118C00100000 C 01/18/19 100.0 23.70 26.45
PNC 190118C00105000 C 01/18/19 105.0 20.10 22.80
PNC 190118C00110000 C 01/18/19 110.0 16.85 19.30
PNC 190118C00115000 C 01/18/19 115.0 14.35 16.55
PNC 190118C00120000 C 01/18/19 120.0 11.80 12.95
PNC 190118C00125000 C 01/18/19 125.0 9.35 10.55
PNC 190118C00130000 C 01/18/19 130.0 7.75 8.80
PNC 190118C00135000 C 01/18/19 135.0 6.25 6.90
PNC 190118C00140000 C 01/18/19 140.0 4.85 5.50
PNC 190118C00145000 C 01/18/19 145.0 3.80 4.65
PNC 190118C00150000 C 01/18/19 150.0 2.63 3.55
PNC 190118C00155000 C 01/18/19 155.0 2.32 2.94
PNC 190118C00160000 C 01/18/19 160.0 1.76 2.22
PNC 190118C00165000 C 01/18/19 165.0 1.30 1.92
PNC 190118C00170000 C 01/18/19 170.0 0.96 1.53
PNC 190118C00175000 C 01/18/19 175.0 0.70 1.21
PNC 190118C00180000 C 01/18/19 180.0 0.47 0.96
PNC 190118C00185000 C 01/18/19 185.0 0.28 0.84
PNC 190118C00190000 C 01/18/19 190.0 0.28 0.65
PNC 190118P00050000 P 01/18/19 50.0 0.41 0.74
PNC 190118P00055000 P 01/18/19 55.0 0.59 0.91
PNC 190118P00060000 P 01/18/19 60.0 0.80 1.11
PNC 190118P00065000 P 01/18/19 65.0 1.05 1.38
PNC 190118P00070000 P 01/18/19 70.0 1.36 1.70
PNC 190118P00075000 P 01/18/19 75.0 1.81 2.24
PNC 190118P00080000 P 01/18/19 80.0 2.18 2.79
PNC 190118P00082500 P 01/18/19 82.5 2.80 3.05
PNC 190118P00085000 P 01/18/19 85.0 2.90 3.60
PNC 190118P00087500 P 01/18/19 87.5 3.50 4.05
PNC 190118P00090000 P 01/18/19 90.0 3.95 4.50
PNC 190118P00092500 P 01/18/19 92.5 4.40 5.00
PNC 190118P00095000 P 01/18/19 95.0 5.00 5.65
PNC 190118P00097500 P 01/18/19 97.5 5.60 6.15
PNC 190118P00100000 P 01/18/19 100.0 6.30 6.95
PNC 190118P00105000 P 01/18/19 105.0 7.75 8.45
PNC 190118P00110000 P 01/18/19 110.0 9.55 10.30
PNC 190118P00115000 P 01/18/19 115.0 11.50 12.45
PNC 190118P00120000 P 01/18/19 120.0 13.70 14.90
PNC 190118P00125000 P 01/18/19 125.0 16.20 17.70
PNC 190118P00130000 P 01/18/19 130.0 19.00 20.70
PNC 190118P00135000 P 01/18/19 135.0 21.55 23.95
PNC 190118P00140000 P 01/18/19 140.0 25.05 27.55
PNC 190118P00145000 P 01/18/19 145.0 28.60 31.40
PNC 190118P00150000 P 01/18/19 150.0 32.60 35.65
PNC 190118P00155000 P 01/18/19 155.0 36.80 40.85
PNC 190118P00160000 P 01/18/19 160.0 41.40 45.20
PNC 190118P00165000 P 01/18/19 165.0 46.15 49.65
PNC 190118P00170000 P 01/18/19 170.0 50.35 54.15
PNC 190118P00175000 P 01/18/19 175.0 55.80 58.40
PNC 190118P00180000 P 01/18/19 180.0 59.00 63.95
PNC 190118P00185000 P 01/18/19 185.0 64.00 68.95
PNC 190118P00190000 P 01/18/19 190.0 68.50 73.00

OPRA data is delayed 15 minutes.