84.73 Up +0.07 +0.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PNC4EHC040000 NA NA NA NA 42.850 45.1 NA NA
45.000 126.2.PNC4EHC045000 NA NA NA NA 37.850 40.4 NA NA
50.000 126.2.PNC4EHC050000 NA NA NA NA 33.200 35.4 NA NA
55.000 126.2.PNC4EHC055000 27.25 -0.05 -0.18% 0.32 29.100 30.05 11 22
60.000 126.2.PNC4EHC060000 NA NA NA NA 24.100 25.05 NA NA
62.500 126.2.PNC4EHC062500 21.15 +1.40 +7.09% 0.27 21.600 22.5 21 36
65.000 126.2.PNC4EHC065000 17.66 +2.56 +16.95% 0.32 19.200 20.05 16 8
67.500 126.2.PNC4EHC067500 14.80 -2.65 -15.19% 0.37 16.750 17.6 2 3
70.000 126.2.PNC4EHC070000 11.81 +0.50 +4.42% 0.37 14.250 15.1 5 94
72.500 126.2.PNC4EHC072500 10.20 -3.95 -27.92% 0.92 11.800 13.15 540 445
75.000 126.2.PNC4EHC075000 7.90 -1.80 -18.56% 0.32 9.400 10.05 437 5
77.500 126.2.PNC4EHC077500 6.50 +0.45 +7.44% 0.32 6.950 7.55 1 1,446
80.000 126.2.PNC4EHC080000 5.00 +0.55 +12.36% 0.42 4.600 5.15 253 1,561
82.500 126.2.PNC4EHC082500 2.77 +0.03 +1.09% 0.61 2.630 2.84 67 2,237
85.000 126.2.PNC4EHC085000 1.15 +0.01 +0.88% 1.2 1.120 1.2 69 2,029
87.500 126.2.PNC4EHC087500 0.30 unch unch 0.31 0.280 0.31 122 1,102
90.000 126.2.PNC4EHC090000 0.08 unch unch 0.13 0.010 0.13 50 886
92.500 126.2.PNC4EHC092500 0.10 -0.20 -66.67% 0.1 NA 0.1 50 57
95.000 126.2.PNC4EHC095000 0.22 +0.22 NA 0.14 NA 0.14 2 2
97.500 126.2.PNC4EHC097500 NA NA NA NA NA 0.11 NA NA
100.000 126.2.PNC4EHC100000 NA NA NA NA NA 0.08 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PNC4QHC040000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 54
45.000 126.2.PNC4QHC045000 0.02 -0.04 -66.67% 0.03 NA 0.03 5 323
50.000 126.2.PNC4QHC050000 0.03 unch unch 0.03 NA 0.03 19 134
55.000 126.2.PNC4QHC055000 0.03 -0.02 -40.00% 0.03 0.010 0.03 16 174
60.000 126.2.PNC4QHC060000 0.04 -0.01 -20.00% 0.03 0.020 0.03 10 539
62.500 126.2.PNC4QHC062500 0.11 -0.04 -26.67% 0.04 NA 0.04 12 99
65.000 126.2.PNC4QHC065000 0.08 -0.29 -78.38% 0.09 NA 0.09 57 209
67.500 126.2.PNC4QHC067500 0.05 -0.04 -44.44% 0.13 NA 0.13 9 313
70.000 126.2.PNC4QHC070000 0.36 -0.05 -12.20% 0.15 0.010 0.15 27 168
72.500 126.2.PNC4QHC072500 0.06 -0.05 -45.45% 0.12 0.020 0.12 1 884
75.000 126.2.PNC4QHC075000 0.10 -0.07 -41.18% 0.13 0.030 0.13 1 743
77.500 126.2.PNC4QHC077500 0.15 -0.05 -25.00% 0.11 0.070 0.11 10 656
80.000 126.2.PNC4QHC080000 0.21 -0.04 -16.00% 0.24 0.200 0.24 4 1,258
82.500 126.2.PNC4QHC082500 0.55 -0.06 -9.84% 0.55 0.510 0.55 18 1,116
85.000 126.2.PNC4QHC085000 1.43 -0.35 -19.66% 1.15 1.360 1.42 8 515
87.500 126.2.PNC4QHC087500 3.60 +0.45 +14.29% 0.63 2.890 3.4 4 125
90.000 126.2.PNC4QHC090000 6.65 -1.38 -17.19% 0.48 5.050 5.75 27 129
92.500 126.2.PNC4QHC092500 7.90 -0.89 -10.13% 0.38 7.550 8.15 4 60
95.000 126.2.PNC4QHC095000 NA NA NA NA 9.850 10.85 NA NA
97.500 126.2.PNC4QHC097500 NA NA NA NA 11.050 14.65 NA NA
100.000 126.2.PNC4QHC100000 NA NA NA NA 13.600 15.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:52 PM ET