Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PNC Feb 20 2010 20.00 24.40 2.80 12.96 24.40 24.40 29.70 32.25 1 —
PNC Feb 20 2010 22.50 22.71 0.71 3.23 22.71 22.71 27.20 29.75 1 —
PNC Feb 20 2010 25.00 27.30 2.10 8.33 27.30 27.30 24.70 27.25 5 —
PNC Feb 20 2010 30.00 22.00 -4.05 -15.55 22.00 22.00 20.00 22.15 25 30
PNC Feb 20 2010 31.00 25.05 -0.45 -1.76 25.05 25.05 19.00 21.20 10 20
PNC Feb 20 2010 32.00 24.05 -0.55 -2.24 24.05 24.05 18.55 19.60 10 10
PNC Feb 20 2010 33.00 23.50 2.20 10.33 23.50 23.50 17.55 18.70 — 10
PNC Feb 20 2010 34.00 23.10 2.80 13.79 23.10 23.10 16.55 17.70 4 4
PNC Feb 20 2010 35.00 16.00 -0.53 -3.21 16.00 16.00 15.55 16.55 1 126
PNC Feb 20 2010 36.00 20.10 -1.00 -4.74 20.10 20.10 14.95 15.30 60 75
PNC Feb 20 2010 37.00 14.15 0.05 0.35 14.15 14.15 13.95 14.30 17 80
PNC Feb 20 2010 38.00 16.17 -0.94 -5.49 16.17 16.17 12.85 13.30 15 15
PNC Feb 20 2010 39.00 14.90 -0.30 -1.97 14.90 14.90 11.90 12.30 1 19
PNC Feb 20 2010 40.00 11.50 -4.50 -28.13 12.15 11.50 10.85 11.30 35 68
PNC Feb 20 2010 41.00 10.10 -3.40 -25.19 10.10 10.10 10.00 10.30 11 42
PNC Feb 20 2010 42.00 14.60 8.50 139.34 14.60 14.60 8.95 9.30 1 14
PNC Feb 20 2010 43.00 8.55 -0.50 -5.52 8.55 7.70 8.00 8.35 22 181
PNC Feb 20 2010 44.00 8.25 -2.50 -23.26 8.25 8.15 7.10 7.25 16 341
PNC Feb 20 2010 45.00 5.80 -0.60 -9.38 6.80 5.80 6.15 6.25 46 614
PNC Feb 20 2010 46.00 4.85 -0.45 -8.49 5.47 4.85 5.20 5.30 11 151
PNC Feb 20 2010 47.00 4.50 -0.02 -0.44 4.55 4.00 4.30 4.35 38 218
PNC Feb 20 2010 48.00 3.48 -0.48 -12.12 4.25 3.48 3.40 3.50 90 520
PNC Feb 20 2010 49.00 2.49 -0.08 -3.11 2.97 2.49 2.60 2.66 71 435
PNC Feb 20 2010 50.00 1.90 -0.02 -1.04 2.69 1.65 1.88 1.94 527 2,759
PNC Feb 20 2010 52.50 0.65 -0.06 -8.45 1.06 0.54 0.62 0.66 757 5,728
PNC Feb 20 2010 55.00 0.15 -0.08 -34.78 0.30 0.15 0.14 0.17 617 6,148
PNC Feb 20 2010 57.50 0.04 -0.04 -50.00 0.11 0.04 0.04 0.07 43 3,050
PNC Feb 20 2010 60.00 0.04 — — 0.06 0.04 0.02 0.06 33 7,870
PNC Feb 20 2010 62.50 0.02 0.01 100.00 0.02 0.01 0.01 0.06 18 3,243
PNC Feb 20 2010 65.00 0.08 -0.07 -46.67 0.08 0.08 0.01 0.05 4 2,116
PNC Feb 20 2010 70.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 10 831
PNC Feb 20 2010 75.00 0.05 -0.25 -83.33 0.05 0.05 0.05 0.05 2 11
PNC Feb 20 2010 80.00 0.05 — — 0.06 0.05 0.05 0.05 13 —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PNC Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 20 356
PNC Feb 20 2010 22.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 10 305
PNC Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.01 0.05 20 193
PNC Feb 20 2010 30.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.05 35 312
PNC Feb 20 2010 31.00 0.02 — — 0.02 0.02 0.01 0.05 25 174
PNC Feb 20 2010 32.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.05 20 460
PNC Feb 20 2010 33.00 0.15 -0.05 -25.00 0.15 0.15 0.01 0.05 6 219
PNC Feb 20 2010 34.00 0.08 -0.67 -89.33 0.08 0.08 0.01 0.05 5 251
PNC Feb 20 2010 35.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.05 25 475
PNC Feb 20 2010 36.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.05 25 297
PNC Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.01 0.05 10 361
PNC Feb 20 2010 38.00 0.05 — — 0.05 0.05 0.02 0.07 20 900
PNC Feb 20 2010 39.00 0.05 -0.10 -66.67 0.05 0.05 0.02 0.08 5 196
PNC Feb 20 2010 40.00 0.08 0.03 60.00 0.08 0.08 0.03 0.09 10 304
PNC Feb 20 2010 41.00 0.08 -0.77 -90.59 0.08 0.07 0.04 0.10 75 339
PNC Feb 20 2010 42.00 0.11 -0.01 -8.33 0.11 0.11 0.06 0.12 11 590
PNC Feb 20 2010 43.00 0.10 -0.04 -28.57 0.10 0.10 0.09 0.12 47 382
PNC Feb 20 2010 44.00 0.14 -0.01 -6.67 0.15 0.14 0.12 0.14 46 869
PNC Feb 20 2010 45.00 0.18 -0.02 -10.00 0.18 0.17 0.15 0.18 23 1,753
PNC Feb 20 2010 46.00 0.28 -0.19 -40.43 0.28 0.26 0.20 0.23 17 1,053
PNC Feb 20 2010 47.00 0.41 0.10 32.26 0.41 0.31 0.27 0.30 72 603
PNC Feb 20 2010 48.00 0.46 -0.11 -19.30 0.57 0.43 0.39 0.42 119 1,865
PNC Feb 20 2010 49.00 0.60 -0.23 -27.71 0.72 0.49 0.57 0.61 671 1,224
PNC Feb 20 2010 50.00 0.86 -0.35 -28.93 1.18 0.65 0.85 0.88 2,403 8,004
PNC Feb 20 2010 52.50 2.08 -0.37 -15.10 2.50 1.60 2.07 2.12 394 5,815
PNC Feb 20 2010 55.00 4.09 -0.41 -9.11 4.35 3.55 4.05 4.15 387 5,009
PNC Feb 20 2010 57.50 6.75 -0.05 -0.74 6.75 6.25 6.45 6.55 362 864
PNC Feb 20 2010 60.00 8.80 0.25 2.92 9.25 8.65 8.95 9.10 94 932
PNC Feb 20 2010 62.50 11.75 0.35 3.07 11.75 11.70 11.40 11.65 144 215
PNC Feb 20 2010 65.00 9.05 -0.03 -0.33 9.05 9.05 13.80 14.15 35 320
PNC Feb 20 2010 70.00 14.00 -4.10 -22.65 14.00 14.00 18.60 19.50 10 35
PNC Feb 20 2010 75.00 16.40 -2.60 -13.68 16.40 16.40 22.75 25.35 15 —
PNC Feb 20 2010 80.00 22.60 — — 22.60 22.60 27.75 30.35 34 —
Return to Top