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 (2014-09-12)Premium Content

Privatebancorp (PVTB)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 141018C00015000 C 10/18/14 15.0 12.60 16.30
PVTB 141018C00017500 C 10/18/14 17.5 9.70 14.00
PVTB 141018C00020000 C 10/18/14 20.0 7.60 11.50
PVTB 141018C00022500 C 10/18/14 22.5 5.10 9.00
PVTB 141018C00025000 C 10/18/14 25.0 2.60 5.10
PVTB 141018C00030000 C 10/18/14 30.0 0.25 4.30
PVTB 141018C00035000 C 10/18/14 35.0 0.00 2.55
PVTB 141018C00040000 C 10/18/14 40.0 0.00 2.30
PVTB 141018P00015000 P 10/18/14 15.0 0.00 2.30
PVTB 141018P00017500 P 10/18/14 17.5 0.00 2.55
PVTB 141018P00020000 P 10/18/14 20.0 0.00 3.30
PVTB 141018P00022500 P 10/18/14 22.5 0.00 4.10
PVTB 141018P00025000 P 10/18/14 25.0 0.00 2.55
PVTB 141018P00030000 P 10/18/14 30.0 0.75 4.30
PVTB 141018P00035000 P 10/18/14 35.0 3.50 7.50
PVTB 141018P00040000 P 10/18/14 40.0 8.50 12.40
PVTB 141122C00017500 C 11/22/14 17.5 10.10 14.00
PVTB 141122C00020000 C 11/22/14 20.0 7.60 11.50
PVTB 141122C00022500 C 11/22/14 22.5 5.10 9.10
PVTB 141122C00025000 C 11/22/14 25.0 2.80 6.50
PVTB 141122C00030000 C 11/22/14 30.0 0.60 4.80
PVTB 141122C00035000 C 11/22/14 35.0 0.00 2.50
PVTB 141122C00040000 C 11/22/14 40.0 0.00 2.55
PVTB 141122C00045000 C 11/22/14 45.0 0.00 2.30
PVTB 141122P00017500 P 11/22/14 17.5 0.00 2.30
PVTB 141122P00020000 P 11/22/14 20.0 0.00 2.55
PVTB 141122P00022500 P 11/22/14 22.5 0.00 2.30
PVTB 141122P00025000 P 11/22/14 25.0 0.00 1.00
PVTB 141122P00030000 P 11/22/14 30.0 1.20 3.60
PVTB 141122P00035000 P 11/22/14 35.0 3.50 7.50
PVTB 141122P00040000 P 11/22/14 40.0 8.50 12.50
PVTB 141122P00045000 P 11/22/14 45.0 13.50 17.30
PVTB 141220C00015000 C 12/20/14 15.0 12.60 16.50
PVTB 141220C00017500 C 12/20/14 17.5 9.40 13.90
PVTB 141220C00020000 C 12/20/14 20.0 7.60 11.50
PVTB 141220C00022500 C 12/20/14 22.5 5.20 9.10
PVTB 141220C00025000 C 12/20/14 25.0 2.80 6.70
PVTB 141220C00030000 C 12/20/14 30.0 0.50 3.80
PVTB 141220C00035000 C 12/20/14 35.0 0.00 1.50
PVTB 141220C00040000 C 12/20/14 40.0 0.00 1.00
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.90
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.25
PVTB 141220P00020000 P 12/20/14 20.0 0.00 1.00
PVTB 141220P00022500 P 12/20/14 22.5 0.05 0.20
PVTB 141220P00025000 P 12/20/14 25.0 0.20 0.35
PVTB 141220P00030000 P 12/20/14 30.0 0.10 4.20
PVTB 141220P00035000 P 12/20/14 35.0 3.60 7.50
PVTB 141220P00040000 P 12/20/14 40.0 8.50 12.40
PVTB 150320C00015000 C 03/20/15 15.0 12.60 16.40
PVTB 150320C00017500 C 03/20/15 17.5 10.00 14.10
PVTB 150320C00020000 C 03/20/15 20.0 7.70 11.60
PVTB 150320C00022500 C 03/20/15 22.5 5.80 9.20
PVTB 150320C00025000 C 03/20/15 25.0 3.10 7.20
PVTB 150320C00030000 C 03/20/15 30.0 1.25 3.00
PVTB 150320C00035000 C 03/20/15 35.0 0.20 3.90
PVTB 150320C00040000 C 03/20/15 40.0 0.00 4.90
PVTB 150320P00015000 P 03/20/15 15.0 0.00 4.80
PVTB 150320P00017500 P 03/20/15 17.5 0.00 4.60
PVTB 150320P00020000 P 03/20/15 20.0 0.00 4.80
PVTB 150320P00022500 P 03/20/15 22.5 0.05 4.90
PVTB 150320P00025000 P 03/20/15 25.0 0.35 3.70
PVTB 150320P00030000 P 03/20/15 30.0 2.05 4.90
PVTB 150320P00035000 P 03/20/15 35.0 3.90 7.80
PVTB 150320P00040000 P 03/20/15 40.0 10.20 12.50

OPRA data is delayed 15 minutes.