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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150417C00017500 C 04/17/15 17.5 15.00 19.30
PVTB 150417C00020000 C 04/17/15 20.0 12.30 17.00
PVTB 150417C00022500 C 04/17/15 22.5 9.60 14.50
PVTB 150417C00025000 C 04/17/15 25.0 7.90 11.80
PVTB 150417C00030000 C 04/17/15 30.0 2.70 7.00
PVTB 150417C00035000 C 04/17/15 35.0 0.55 1.20
PVTB 150417C00040000 C 04/17/15 40.0 0.00 1.90
PVTB 150417C00045000 C 04/17/15 45.0 0.00 4.90
PVTB 150417C00050000 C 04/17/15 50.0 0.00 0.75
PVTB 150417P00017500 P 04/17/15 17.5 0.00 1.00
PVTB 150417P00020000 P 04/17/15 20.0 0.00 4.90
PVTB 150417P00022500 P 04/17/15 22.5 0.00 4.90
PVTB 150417P00025000 P 04/17/15 25.0 0.00 4.90
PVTB 150417P00030000 P 04/17/15 30.0 0.00 4.80
PVTB 150417P00035000 P 04/17/15 35.0 1.00 4.90
PVTB 150417P00040000 P 04/17/15 40.0 3.20 7.70
PVTB 150417P00045000 P 04/17/15 45.0 9.10 12.90
PVTB 150417P00050000 P 04/17/15 50.0 13.20 17.60
PVTB 150515C00020000 C 05/15/15 20.0 14.00 15.20
PVTB 150515C00022500 C 05/15/15 22.5 11.00 13.80
PVTB 150515C00025000 C 05/15/15 25.0 8.60 11.10
PVTB 150515C00030000 C 05/15/15 30.0 2.60 7.10
PVTB 150515C00035000 C 05/15/15 35.0 0.95 1.45
PVTB 150515C00040000 C 05/15/15 40.0 0.00 0.35
PVTB 150515C00045000 C 05/15/15 45.0 0.00 4.90
PVTB 150515C00050000 C 05/15/15 50.0 0.00 4.90
PVTB 150515C00055000 C 05/15/15 55.0 0.00 4.90
PVTB 150515P00020000 P 05/15/15 20.0 0.00 1.00
PVTB 150515P00022500 P 05/15/15 22.5 0.00 4.70
PVTB 150515P00025000 P 05/15/15 25.0 0.00 4.80
PVTB 150515P00030000 P 05/15/15 30.0 0.05 0.90
PVTB 150515P00035000 P 05/15/15 35.0 1.25 1.85
PVTB 150515P00040000 P 05/15/15 40.0 4.50 8.00
PVTB 150515P00045000 P 05/15/15 45.0 9.20 12.00
PVTB 150515P00050000 P 05/15/15 50.0 14.20 17.00
PVTB 150515P00055000 P 05/15/15 55.0 18.30 22.60
PVTB 150619C00015000 C 06/19/15 15.0 19.00 20.20
PVTB 150619C00017500 C 06/19/15 17.5 15.10 19.40
PVTB 150619C00020000 C 06/19/15 20.0 13.20 17.00
PVTB 150619C00022500 C 06/19/15 22.5 10.60 14.40
PVTB 150619C00025000 C 06/19/15 25.0 7.70 11.90
PVTB 150619C00030000 C 06/19/15 30.0 3.00 7.30
PVTB 150619C00035000 C 06/19/15 35.0 1.30 4.90
PVTB 150619C00040000 C 06/19/15 40.0 0.05 0.50
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.90
PVTB 150619P00017500 P 06/19/15 17.5 0.00 4.90
PVTB 150619P00020000 P 06/19/15 20.0 0.00 4.90
PVTB 150619P00022500 P 06/19/15 22.5 0.00 3.40
PVTB 150619P00025000 P 06/19/15 25.0 0.00 4.90
PVTB 150619P00030000 P 06/19/15 30.0 0.20 0.70
PVTB 150619P00035000 P 06/19/15 35.0 1.65 4.90
PVTB 150619P00040000 P 06/19/15 40.0 5.10 6.20
PVTB 150918C00017500 C 09/18/15 17.5 15.10 19.40
PVTB 150918C00020000 C 09/18/15 20.0 12.50 15.80
PVTB 150918C00022500 C 09/18/15 22.5 10.90 13.90
PVTB 150918C00025000 C 09/18/15 25.0 8.50 12.40
PVTB 150918C00030000 C 09/18/15 30.0 3.60 8.00
PVTB 150918C00035000 C 09/18/15 35.0 1.95 2.95
PVTB 150918C00040000 C 09/18/15 40.0 0.45 1.25
PVTB 150918C00045000 C 09/18/15 45.0 0.00 4.80
PVTB 150918P00017500 P 09/18/15 17.5 0.00 1.20
PVTB 150918P00020000 P 09/18/15 20.0 0.00 4.90
PVTB 150918P00022500 P 09/18/15 22.5 0.00 4.90
PVTB 150918P00025000 P 09/18/15 25.0 0.05 4.90
PVTB 150918P00030000 P 09/18/15 30.0 0.65 4.90
PVTB 150918P00035000 P 09/18/15 35.0 1.00 5.20
PVTB 150918P00040000 P 09/18/15 40.0 4.00 6.50
PVTB 150918P00045000 P 09/18/15 45.0 8.60 12.70

OPRA data is delayed 15 minutes.