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 (2014-06-13)Premium Content

Privatebancorp (PVTB)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 140920C00015000 C 09/20/14 15.0 12.00 16.60
PVTB 140920C00017500 C 09/20/14 17.5 9.50 14.10
PVTB 140920C00020000 C 09/20/14 20.0 7.10 11.40
PVTB 140920C00022500 C 09/20/14 22.5 4.50 9.20
PVTB 140920C00025000 C 09/20/14 25.0 2.00 6.60
PVTB 140920C00030000 C 09/20/14 30.0 0.20 1.80
PVTB 140920C00035000 C 09/20/14 35.0 0.00 0.20
PVTB 140920C00040000 C 09/20/14 40.0 0.00 0.20
PVTB 140920P00015000 P 09/20/14 15.0 0.00 0.20
PVTB 140920P00017500 P 09/20/14 17.5 0.00 0.20
PVTB 140920P00020000 P 09/20/14 20.0 0.00 0.20
PVTB 140920P00022500 P 09/20/14 22.5 0.00 0.20
PVTB 140920P00025000 P 09/20/14 25.0 0.00 0.05
PVTB 140920P00030000 P 09/20/14 30.0 0.65 1.50
PVTB 140920P00035000 P 09/20/14 35.0 3.40 6.80
PVTB 140920P00040000 P 09/20/14 40.0 8.40 12.90
PVTB 141018C00015000 C 10/18/14 15.0 12.10 15.30
PVTB 141018C00017500 C 10/18/14 17.5 10.50 14.00
PVTB 141018C00020000 C 10/18/14 20.0 7.00 10.50
PVTB 141018C00022500 C 10/18/14 22.5 4.50 9.20
PVTB 141018C00025000 C 10/18/14 25.0 3.50 5.60
PVTB 141018C00030000 C 10/18/14 30.0 0.45 4.80
PVTB 141018C00035000 C 10/18/14 35.0 0.00 2.10
PVTB 141018C00040000 C 10/18/14 40.0 0.00 0.40
PVTB 141018P00015000 P 10/18/14 15.0 0.00 0.40
PVTB 141018P00017500 P 10/18/14 17.5 0.00 0.40
PVTB 141018P00020000 P 10/18/14 20.0 0.00 0.40
PVTB 141018P00022500 P 10/18/14 22.5 0.00 0.25
PVTB 141018P00025000 P 10/18/14 25.0 0.00 2.65
PVTB 141018P00030000 P 10/18/14 30.0 1.05 4.90
PVTB 141018P00035000 P 10/18/14 35.0 3.50 6.90
PVTB 141018P00040000 P 10/18/14 40.0 8.50 13.00
PVTB 141220C00015000 C 12/20/14 15.0 12.20 16.60
PVTB 141220C00017500 C 12/20/14 17.5 9.50 14.10
PVTB 141220C00020000 C 12/20/14 20.0 7.20 10.60
PVTB 141220C00022500 C 12/20/14 22.5 6.10 9.20
PVTB 141220C00025000 C 12/20/14 25.0 4.20 7.00
PVTB 141220C00030000 C 12/20/14 30.0 1.00 4.90
PVTB 141220C00035000 C 12/20/14 35.0 0.00 1.50
PVTB 141220C00040000 C 12/20/14 40.0 0.00 0.45
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.25
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.25
PVTB 141220P00020000 P 12/20/14 20.0 0.00 0.30
PVTB 141220P00022500 P 12/20/14 22.5 0.05 0.20
PVTB 141220P00025000 P 12/20/14 25.0 0.25 0.45
PVTB 141220P00030000 P 12/20/14 30.0 1.75 4.90
PVTB 141220P00035000 P 12/20/14 35.0 5.10 7.80
PVTB 141220P00040000 P 12/20/14 40.0 8.50 11.60
PVTB 150320C00015000 C 03/20/15 15.0 12.10 16.60
PVTB 150320C00017500 C 03/20/15 17.5 9.60 12.90
PVTB 150320C00020000 C 03/20/15 20.0 7.30 11.70
PVTB 150320C00022500 C 03/20/15 22.5 6.20 9.40
PVTB 150320C00025000 C 03/20/15 25.0 4.50 7.30
PVTB 150320C00030000 C 03/20/15 30.0 1.50 3.00
PVTB 150320C00035000 C 03/20/15 35.0 0.20 3.00
PVTB 150320C00040000 C 03/20/15 40.0 0.00 2.45
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.35
PVTB 150320P00017500 P 03/20/15 17.5 0.00 0.35
PVTB 150320P00020000 P 03/20/15 20.0 0.00 0.45
PVTB 150320P00022500 P 03/20/15 22.5 0.10 0.65
PVTB 150320P00025000 P 03/20/15 25.0 0.45 1.00
PVTB 150320P00030000 P 03/20/15 30.0 0.20 3.00
PVTB 150320P00035000 P 03/20/15 35.0 5.80 8.50
PVTB 150320P00040000 P 03/20/15 40.0 9.60 13.20

OPRA data is delayed 15 minutes.