Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Privatebancorp (PVTB)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150717C00020000 C 07/17/15 20.0 18.10 20.20
PVTB 150717C00022500 C 07/17/15 22.5 15.00 19.70
PVTB 150717C00025000 C 07/17/15 25.0 13.30 16.60
PVTB 150717C00030000 C 07/17/15 30.0 8.90 10.70
PVTB 150717C00035000 C 07/17/15 35.0 3.50 6.60
PVTB 150717C00040000 C 07/17/15 40.0 0.45 1.45
PVTB 150717C00045000 C 07/17/15 45.0 0.00 0.65
PVTB 150717C00050000 C 07/17/15 50.0 0.00 1.25
PVTB 150717C00055000 C 07/17/15 55.0 0.00 0.30
PVTB 150717P00020000 P 07/17/15 20.0 0.00 0.30
PVTB 150717P00022500 P 07/17/15 22.5 0.00 1.50
PVTB 150717P00025000 P 07/17/15 25.0 0.00 1.50
PVTB 150717P00030000 P 07/17/15 30.0 0.00 1.00
PVTB 150717P00035000 P 07/17/15 35.0 0.00 0.50
PVTB 150717P00040000 P 07/17/15 40.0 0.85 1.90
PVTB 150717P00045000 P 07/17/15 45.0 4.00 7.60
PVTB 150717P00050000 P 07/17/15 50.0 8.80 12.60
PVTB 150717P00055000 P 07/17/15 55.0 14.80 17.70
PVTB 150821C00020000 C 08/21/15 20.0 18.80 20.20
PVTB 150821C00022500 C 08/21/15 22.5 15.00 19.70
PVTB 150821C00025000 C 08/21/15 25.0 12.50 16.60
PVTB 150821C00030000 C 08/21/15 30.0 8.60 12.30
PVTB 150821C00035000 C 08/21/15 35.0 4.10 5.70
PVTB 150821C00040000 C 08/21/15 40.0 1.15 1.80
PVTB 150821C00045000 C 08/21/15 45.0 0.00 4.90
PVTB 150821C00050000 C 08/21/15 50.0 0.00 0.50
PVTB 150821C00055000 C 08/21/15 55.0 0.00 0.50
PVTB 150821C00060000 C 08/21/15 60.0 0.00 0.30
PVTB 150821P00020000 P 08/21/15 20.0 0.00 0.30
PVTB 150821P00022500 P 08/21/15 22.5 0.00 4.90
PVTB 150821P00025000 P 08/21/15 25.0 0.00 0.55
PVTB 150821P00030000 P 08/21/15 30.0 0.00 0.40
PVTB 150821P00035000 P 08/21/15 35.0 0.10 0.60
PVTB 150821P00040000 P 08/21/15 40.0 1.50 2.05
PVTB 150821P00045000 P 08/21/15 45.0 3.80 7.80
PVTB 150821P00050000 P 08/21/15 50.0 9.80 10.90
PVTB 150821P00055000 P 08/21/15 55.0 14.80 15.90
PVTB 150821P00060000 P 08/21/15 60.0 19.80 22.70
PVTB 150918C00017500 C 09/18/15 17.5 21.30 22.70
PVTB 150918C00020000 C 09/18/15 20.0 18.70 21.00
PVTB 150918C00022500 C 09/18/15 22.5 16.20 18.60
PVTB 150918C00025000 C 09/18/15 25.0 13.70 16.10
PVTB 150918C00030000 C 09/18/15 30.0 7.70 12.30
PVTB 150918C00035000 C 09/18/15 35.0 4.30 5.70
PVTB 150918C00040000 C 09/18/15 40.0 1.50 2.05
PVTB 150918C00045000 C 09/18/15 45.0 0.15 4.90
PVTB 150918C00050000 C 09/18/15 50.0 0.00 1.50
PVTB 150918C00055000 C 09/18/15 55.0 0.00 0.55
PVTB 150918C00060000 C 09/18/15 60.0 0.00 0.30
PVTB 150918P00017500 P 09/18/15 17.5 0.00 0.35
PVTB 150918P00020000 P 09/18/15 20.0 0.00 0.55
PVTB 150918P00022500 P 09/18/15 22.5 0.00 0.55
PVTB 150918P00025000 P 09/18/15 25.0 0.00 0.40
PVTB 150918P00030000 P 09/18/15 30.0 0.00 0.45
PVTB 150918P00035000 P 09/18/15 35.0 0.30 1.30
PVTB 150918P00040000 P 09/18/15 40.0 1.75 2.50
PVTB 150918P00045000 P 09/18/15 45.0 3.50 7.80
PVTB 150918P00050000 P 09/18/15 50.0 8.00 12.50
PVTB 150918P00055000 P 09/18/15 55.0 14.10 16.20
PVTB 150918P00060000 P 09/18/15 60.0 19.80 22.50
PVTB 151218C00020000 C 12/18/15 20.0 17.30 21.80
PVTB 151218C00022500 C 12/18/15 22.5 15.90 19.80
PVTB 151218C00025000 C 12/18/15 25.0 13.90 17.40
PVTB 151218C00030000 C 12/18/15 30.0 7.70 12.00
PVTB 151218C00035000 C 12/18/15 35.0 3.40 7.80
PVTB 151218C00040000 C 12/18/15 40.0 2.30 2.95
PVTB 151218C00045000 C 12/18/15 45.0 0.60 1.15
PVTB 151218C00050000 C 12/18/15 50.0 0.05 4.90
PVTB 151218C00055000 C 12/18/15 55.0 0.00 1.00
PVTB 151218C00060000 C 12/18/15 60.0 0.00 0.45
PVTB 151218P00020000 P 12/18/15 20.0 0.00 4.90
PVTB 151218P00022500 P 12/18/15 22.5 0.00 0.55
PVTB 151218P00025000 P 12/18/15 25.0 0.00 4.90
PVTB 151218P00030000 P 12/18/15 30.0 0.05 0.80
PVTB 151218P00035000 P 12/18/15 35.0 0.70 2.10
PVTB 151218P00040000 P 12/18/15 40.0 2.45 3.20
PVTB 151218P00045000 P 12/18/15 45.0 4.10 8.40
PVTB 151218P00050000 P 12/18/15 50.0 8.20 13.00
PVTB 151218P00055000 P 12/18/15 55.0 13.00 17.80
PVTB 151218P00060000 P 12/18/15 60.0 19.80 21.30

OPRA data is delayed 15 minutes.