84.82Up+0.25+0.30%Today's Close  |  84.82 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.PNC4HGC045000 NA NA NA NA 39.100 40.05 NA NA
50.000 126.2.PNC4HGC050000 NA NA NA NA 34.100 35.05 NA NA
55.000 126.2.PNC4HGC055000 NA NA NA NA 29.100 30.05 NA NA
60.000 126.2.PNC4HGC060000 27.35 +10.57 +62.99% 0.23 24.100 25.05 21 4
65.000 126.2.PNC4HGC065000 17.66 +3.96 +28.91% 0.38 19.200 20.2 20 10
67.500 126.2.PNC4HGC067500 16.40 -0.82 -4.76% 0.18 16.700 17.5 1 1
70.000 126.2.PNC4HGC070000 16.92 -0.53 -3.04% 0.18 14.250 15 2 2
72.500 126.2.PNC4HGC072500 15.50 +0.97 +6.68% 0.18 11.750 12.5 40 113
75.000 126.2.PNC4HGC075000 12.04 -0.41 -3.29% 0.18 9.450 10 15 27
77.500 126.2.PNC4HGC077500 6.15 +0.10 +1.65% 0.23 6.950 7.55 44 176
80.000 126.2.PNC4HGC080000 4.40 +0.15 +3.53% 0.28 4.700 5.1 3 94
82.500 126.2.PNC4HGC082500 2.60 +0.51 +24.40% 0.48 2.670 2.8 1 1,226
85.000 126.2.PNC4HGC085000 1.00 +0.05 +5.26% 1.05 0.980 1.05 221 2,026
87.500 126.2.PNC4HGC087500 0.22 +0.04 +22.22% 0.23 0.210 0.23 9 2,354
90.000 126.2.PNC4HGC090000 0.06 -0.03 -33.33% 0.07 0.010 0.07 32 4,454
92.500 126.2.PNC4HGC092500 0.05 -0.05 -50.00% 0.08 NA 0.08 6 382
95.000 126.2.PNC4HGC095000 0.05 -0.06 -54.55% 0.04 NA 0.04 41 228
97.500 126.2.PNC4HGC097500 0.04 -0.03 -42.86% 0.03 NA 0.03 20 171
100.000 126.2.PNC4HGC100000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.PNC4HGC105000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.PNC4TGC045000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.PNC4TGC050000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.PNC4TGC055000 0.25 +0.25 NA 0.02 NA 0.02 1 1
60.000 126.2.PNC4TGC060000 0.03 -0.02 -40.00% 0.03 NA 0.03 3 68
65.000 126.2.PNC4TGC065000 0.04 +0.01 +33.33% 0.04 NA 0.04 11 72
67.500 126.2.PNC4TGC067500 0.02 -0.28 -93.33% 0.05 NA 0.05 20 131
70.000 126.2.PNC4TGC070000 0.20 -0.10 -33.33% 0.09 NA 0.09 22 433
72.500 126.2.PNC4TGC072500 0.52 -0.06 -10.34% 0.14 NA 0.14 2 435
75.000 126.2.PNC4TGC075000 0.05 -0.08 -61.54% 0.15 0.010 0.15 10 358
77.500 126.2.PNC4TGC077500 0.15 -0.04 -21.05% 0.14 0.030 0.14 35 297
80.000 126.2.PNC4TGC080000 0.15 -0.04 -21.05% 0.17 0.120 0.17 10 1,455
82.500 126.2.PNC4TGC082500 0.50 -0.12 -19.35% 0.39 0.360 0.39 35 1,684
85.000 126.2.PNC4TGC085000 1.31 -0.64 -32.82% 1.00 1.140 1.18 1 1,071
87.500 126.2.PNC4TGC087500 3.55 -0.71 -16.67% 0.42 2.780 3.1 30 2,719
90.000 126.2.PNC4TGC090000 5.80 +0.80 +16.00% 0.52 4.950 5.7 3 550
92.500 126.2.PNC4TGC092500 6.30 +0.60 +10.53% 0.47 7.550 8.15 32 118
95.000 126.2.PNC4TGC095000 10.88 +3.73 +52.17% 0.67 10.050 10.85 11 12
97.500 126.2.PNC4TGC097500 NA NA NA NA 12.250 13.2 NA NA
100.000 126.2.PNC4TGC100000 NA NA NA NA 14.750 15.7 NA NA
105.000 126.2.PNC4TGC105000 NA NA NA NA 19.850 20.8 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 1:12 PM ET