$82.52 +0.96 (1.18%) PNC Financial Services Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 82.52
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.96 (1.18%)
Prev Close: 81.56
Open: 81.69
Bid: 78.16
Ask: 86.93
Options:

Call Options: PNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PNC1422K50 30.55 0.00 30.65 212.0 32.90 31.0 0.0 0
55.00 PNC1422K55 25.20 0.00 25.10 112.0 28.40 16.0 0.0 0
60.00 PNC1422K60 26.50 5.45 20.80 39.0 22.95 119.0 1.0 1
65.00 PNC1422K65 16.55 0.00 16.00 39.0 17.70 60.0 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 4.95 11.15 290.0 12.95 228.0 3.0 3
72.50 PNC1422K72.5 11.12 2.02 8.95 433.0 10.35 106.0 10.0 10
75.00 PNC1422K75 5.25 -1.45 6.70 554.0 7.90 120.0 2.0 192
77.50 PNC1422K77.5 3.95 -0.50 4.70 479.0 5.50 68.0 3.0 329
80.00 PNC1422K80 3.20 0.54 3.05 365.0 3.35 35.0 23.0 750
82.50 PNC1422K82.5 1.53 0.23 1.46 19.0 1.55 1.0 50.0 1,890
85.00 PNC1422K85 0.38 0.00 0.46 159.0 0.53 57.0 32.0 1,316
87.50 PNC1422K87.5 0.13 0.08 0.02 560.0 0.24 450.0 10.0 827
90.00 PNC1422K90 0.07 0.06 0.01 41.0 0.14 346.0 8.0 1,964
92.50 PNC1422K92.5 0.01 -0.12 0.05 20.0 0.13 445.0 3.0 751
95.00 PNC1422K95 0.06 -0.03 0.01 10.0 0.08 346.0 1.0 976
97.50 PNC1422K97.5 0.08 0.02 0.01 1.0 0.05 178.0 10.0 99
100.00 PNC1422K100 0.19 0.16 0.01 10.0 0.03 21.0 1.0 7
105.00 PNC1422K105 0.03 0.00 0.01 3.0 0.03 47.0 0.0 0
110.00 PNC1422K110 0.03 0.00 0.01 13.0 0.03 47.0 0.0 0

Put Options: PNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PNC1422W50 0.03 0.00 0.01 10.0 0.03 47.0 1.0 49
55.00 PNC1422W55 0.01 -0.02 0.01 11.0 0.03 32.0 10.0 10
60.00 PNC1422W60 0.03 0.01 0.02 15.0 0.06 122.0 100.0 116
65.00 PNC1422W65 0.09 -0.06 0.01 31.0 0.15 489.0 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 0.05 0.03 0.02 109.0 0.19 441.0 20.0 290
72.50 PNC1422W72.5 0.10 0.00 0.03 209.0 0.15 409.0 2.0 177
75.00 PNC1422W75 0.18 0.00 0.11 287.0 0.30 764.0 18.0 812
77.50 PNC1422W77.5 0.35 0.00 0.26 32.0 0.37 334.0 5.0 1,270
80.00 PNC1422W80 0.67 -0.31 0.62 39.0 0.68 87.0 20.0 1,927
82.50 PNC1422W82.5 1.95 0.00 1.41 11.0 1.47 48.0 8.0 1,365
85.00 PNC1422W85 8.00 4.55 2.86 28.0 3.90 901.0 12.0 819
87.50 PNC1422W87.5 5.75 0.50 4.95 44.0 5.90 712.0 18.0 1,618
90.00 PNC1422W90 10.28 2.63 7.30 32.0 8.40 653.0 16.0 476
92.50 PNC1422W92.5 8.95 -1.15 9.70 38.0 10.95 491.0 5.0 12
95.00 PNC1422W95 15.04 3.09 11.95 127.0 13.45 475.0 1.0 3
97.50 PNC1422W97.5 14.05 0.00 14.60 16.0 15.95 168.0 0.0 0
100.00 PNC1422W100 12.00 -4.65 16.30 172.0 19.30 238.0 1.0 1
105.00 PNC1422W105 21.55 0.00 20.90 112.0 23.45 26.0 0.0 0
110.00 PNC1422W110 26.60 0.00 26.55 10.0 28.45 377.0 0.0 0