$81.08 +1.44 (1.81%) PNC Financial Services Group Inc - NYSE

Oct. 21, 2014 | 12:30 PM
Last Trade: 81.08
Trade Time: Oct 21 12:30 PM Eastern Daylight Time
Change: +1.44 (1.81%)
Prev Close: 79.64
Open: 80.13
Bid: 81.06
Ask: 81.07
Options:

Call Options: PNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PNC1422K50 28.90 0.00 29.80 310.0 31.45 171.0 0.0 0
55.00 PNC1422K55 23.90 0.00 25.80 18.0 27.40 188.0 0.0 0
60.00 PNC1422K60 26.50 7.35 20.80 60.0 21.70 189.0 1.0 1
65.00 PNC1422K65 14.20 0.00 14.95 84.0 16.55 156.0 0.0 0
67.50 PNC1422K67.5 17.45 0.00 17.45 14.0 22.45 14.0 0.0 0
70.00 PNC1422K70 16.40 6.90 10.05 207.0 11.55 153.0 3.0 3
72.50 PNC1422K72.5 11.12 3.97 7.55 447.0 9.05 445.0 10.0 10
75.00 PNC1422K75 5.25 0.00 5.40 545.0 6.65 436.0 2.0 192
77.50 PNC1422K77.5 3.95 0.63 3.75 554.0 4.40 504.0 3.0 328
80.00 PNC1422K80 2.22 0.62 2.17 10.0 2.22 3.0 14.0 736
82.50 PNC1422K82.5 0.96 0.30 0.92 40.0 1.04 258.0 58.0 1,848
85.00 PNC1422K85 0.33 0.10 0.27 37.0 0.35 94.0 55.0 1,303
87.50 PNC1422K87.5 0.10 0.00 0.01 341.0 0.16 285.0 3.0 829
90.00 PNC1422K90 0.01 -0.06 0.01 40.0 0.13 446.0 10.0 1,968
92.50 PNC1422K92.5 0.05 0.00 0.01 10.0 0.13 564.0 10.0 754
95.00 PNC1422K95 0.06 -0.02 0.01 10.0 0.09 320.0 1.0 976
97.50 PNC1422K97.5 0.08 0.03 0.01 1.0 0.06 200.0 10.0 99
100.00 PNC1422K100 0.19 0.16 0.01 10.0 0.04 92.0 1.0 7
105.00 PNC1422K105 0.03 0.00 0.01 3.0 0.03 35.0 0.0 0
110.00 PNC1422K110 0.03 0.00 0.01 13.0 0.03 21.0 0.0 0

Put Options: PNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PNC1422W50 0.03 0.02 0.01 10.0 0.04 22.0 1.0 49
55.00 PNC1422W55 0.01 0.00 0.01 11.0 0.03 1.0 10.0 10
60.00 PNC1422W60 0.14 0.12 0.02 15.0 0.18 547.0 1.0 16
65.00 PNC1422W65 0.09 0.00 0.01 31.0 0.15 655.0 20.0 87
67.50 PNC1422W67.5 5.00 0.00 0.00 0.0 5.00 14.0 0.0 0
70.00 PNC1422W70 0.66 0.52 0.07 150.0 0.30 457.0 10.0 290
72.50 PNC1422W72.5 0.16 -0.13 0.13 50.0 0.20 16.0 2.0 139
75.00 PNC1422W75 0.52 0.00 0.23 129.0 0.45 614.0 28.0 597
77.50 PNC1422W77.5 0.55 -0.48 0.52 59.0 0.58 21.0 50.0 786
80.00 PNC1422W80 1.16 -0.80 1.13 10.0 1.22 60.0 15.0 1,676
82.50 PNC1422W82.5 3.55 0.30 2.31 52.0 2.43 43.0 181.0 1,364
85.00 PNC1422W85 8.00 2.85 3.95 394.0 5.30 799.0 12.0 819
87.50 PNC1422W87.5 7.70 0.40 6.15 136.0 7.65 543.0 71.0 1,618
90.00 PNC1422W90 10.28 0.58 8.60 86.0 10.30 640.0 16.0 476
92.50 PNC1422W92.5 8.95 -2.35 11.10 73.0 12.70 490.0 5.0 12
95.00 PNC1422W95 15.04 1.39 13.25 110.0 15.60 295.0 1.0 3
97.50 PNC1422W97.5 15.95 0.00 14.80 226.0 18.10 295.0 0.0 0
100.00 PNC1422W100 12.00 -6.40 17.60 64.0 20.50 64.0 1.0 1
105.00 PNC1422W105 23.80 0.00 22.30 18.0 25.50 126.0 0.0 0
110.00 PNC1422W110 28.40 0.00 28.20 105.0 30.70 419.0 0.0 0