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 (2015-03-13)Premium Content

Privatebancorp (PVTB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150619C00015000 C 06/19/15 15.0 21.10 25.40
PVTB 150619C00017500 C 06/19/15 17.5 20.00 21.80
PVTB 150619C00020000 C 06/19/15 20.0 17.50 19.30
PVTB 150619C00022500 C 06/19/15 22.5 15.00 16.80
PVTB 150619C00025000 C 06/19/15 25.0 11.10 15.60
PVTB 150619C00030000 C 06/19/15 30.0 6.00 10.50
PVTB 150619C00035000 C 06/19/15 35.0 1.10 5.80
PVTB 150619C00040000 C 06/19/15 40.0 0.10 0.55
PVTB 150619C00045000 C 06/19/15 45.0 0.00 4.20
PVTB 150619C00050000 C 06/19/15 50.0 0.00 0.25
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.25
PVTB 150619P00017500 P 06/19/15 17.5 0.00 0.75
PVTB 150619P00020000 P 06/19/15 20.0 0.00 0.25
PVTB 150619P00022500 P 06/19/15 22.5 0.00 0.60
PVTB 150619P00025000 P 06/19/15 25.0 0.00 0.50
PVTB 150619P00030000 P 06/19/15 30.0 0.00 4.90
PVTB 150619P00035000 P 06/19/15 35.0 0.00 0.60
PVTB 150619P00040000 P 06/19/15 40.0 1.80 4.90
PVTB 150619P00045000 P 06/19/15 45.0 4.60 9.00
PVTB 150619P00050000 P 06/19/15 50.0 9.70 14.00
PVTB 150717C00020000 C 07/17/15 20.0 16.10 20.50
PVTB 150717C00022500 C 07/17/15 22.5 15.00 17.10
PVTB 150717C00025000 C 07/17/15 25.0 12.50 14.60
PVTB 150717C00030000 C 07/17/15 30.0 7.80 10.60
PVTB 150717C00035000 C 07/17/15 35.0 1.50 6.00
PVTB 150717C00040000 C 07/17/15 40.0 0.45 0.85
PVTB 150717C00045000 C 07/17/15 45.0 0.00 0.55
PVTB 150717C00050000 C 07/17/15 50.0 0.00 0.50
PVTB 150717C00055000 C 07/17/15 55.0 0.00 0.25
PVTB 150717P00020000 P 07/17/15 20.0 0.00 0.25
PVTB 150717P00022500 P 07/17/15 22.5 0.00 0.75
PVTB 150717P00025000 P 07/17/15 25.0 0.00 0.50
PVTB 150717P00030000 P 07/17/15 30.0 0.00 0.35
PVTB 150717P00035000 P 07/17/15 35.0 0.25 4.90
PVTB 150717P00040000 P 07/17/15 40.0 0.10 4.90
PVTB 150717P00045000 P 07/17/15 45.0 4.90 9.30
PVTB 150717P00050000 P 07/17/15 50.0 11.30 12.50
PVTB 150717P00055000 P 07/17/15 55.0 14.50 19.00
PVTB 150918C00017500 C 09/18/15 17.5 18.60 23.10
PVTB 150918C00020000 C 09/18/15 20.0 16.90 18.80
PVTB 150918C00022500 C 09/18/15 22.5 14.60 18.10
PVTB 150918C00025000 C 09/18/15 25.0 11.40 13.80
PVTB 150918C00030000 C 09/18/15 30.0 7.80 10.80
PVTB 150918C00035000 C 09/18/15 35.0 1.75 6.50
PVTB 150918C00040000 C 09/18/15 40.0 0.95 1.45
PVTB 150918C00045000 C 09/18/15 45.0 0.00 4.90
PVTB 150918C00050000 C 09/18/15 50.0 0.00 4.90
PVTB 150918P00017500 P 09/18/15 17.5 0.00 4.90
PVTB 150918P00020000 P 09/18/15 20.0 0.00 4.90
PVTB 150918P00022500 P 09/18/15 22.5 0.00 0.35
PVTB 150918P00025000 P 09/18/15 25.0 0.00 4.90
PVTB 150918P00030000 P 09/18/15 30.0 0.00 4.90
PVTB 150918P00035000 P 09/18/15 35.0 0.60 4.90
PVTB 150918P00040000 P 09/18/15 40.0 0.90 5.30
PVTB 150918P00045000 P 09/18/15 45.0 6.60 7.40
PVTB 150918P00050000 P 09/18/15 50.0 9.60 14.00
PVTB 151218C00020000 C 12/18/15 20.0 16.20 20.50
PVTB 151218C00022500 C 12/18/15 22.5 14.50 18.10
PVTB 151218C00025000 C 12/18/15 25.0 12.10 15.70
PVTB 151218C00030000 C 12/18/15 30.0 6.40 11.00
PVTB 151218C00035000 C 12/18/15 35.0 2.60 6.80
PVTB 151218C00040000 C 12/18/15 40.0 1.25 2.25
PVTB 151218C00045000 C 12/18/15 45.0 0.10 1.00
PVTB 151218C00050000 C 12/18/15 50.0 0.00 4.90
PVTB 151218C00055000 C 12/18/15 55.0 0.00 4.90
PVTB 151218P00020000 P 12/18/15 20.0 0.00 4.90
PVTB 151218P00022500 P 12/18/15 22.5 0.00 0.45
PVTB 151218P00025000 P 12/18/15 25.0 0.00 4.90
PVTB 151218P00030000 P 12/18/15 30.0 0.10 2.90
PVTB 151218P00035000 P 12/18/15 35.0 0.85 1.85
PVTB 151218P00040000 P 12/18/15 40.0 1.40 5.80
PVTB 151218P00045000 P 12/18/15 45.0 5.00 9.70
PVTB 151218P00050000 P 12/18/15 50.0 9.60 12.80
PVTB 151218P00055000 P 12/18/15 55.0 14.70 19.00

OPRA data is delayed 15 minutes.