Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Privatebancorp (PVTB)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 130622C00005000 C 06/22/13 5.0 15.00 16.00
PVTB 130622C00007500 C 06/22/13 7.5 12.50 13.50
PVTB 130622C00010000 C 06/22/13 10.0 9.90 11.20
PVTB 130622C00012500 C 06/22/13 12.5 7.40 8.70
PVTB 130622C00015000 C 06/22/13 15.0 4.90 6.20
PVTB 130622C00017500 C 06/22/13 17.5 2.80 3.20
PVTB 130622C00020000 C 06/22/13 20.0 0.80 1.20
PVTB 130622C00022500 C 06/22/13 22.5 0.00 0.20
PVTB 130622C00025000 C 06/22/13 25.0 0.00 0.25
PVTB 130622C00030000 C 06/22/13 30.0 0.00 0.25
PVTB 130622P00005000 P 06/22/13 5.0 0.00 0.25
PVTB 130622P00007500 P 06/22/13 7.5 0.00 0.25
PVTB 130622P00010000 P 06/22/13 10.0 0.00 0.25
PVTB 130622P00012500 P 06/22/13 12.5 0.00 0.25
PVTB 130622P00015000 P 06/22/13 15.0 0.00 0.25
PVTB 130622P00017500 P 06/22/13 17.5 0.00 0.25
PVTB 130622P00020000 P 06/22/13 20.0 0.25 0.50
PVTB 130622P00022500 P 06/22/13 22.5 1.55 2.35
PVTB 130622P00025000 P 06/22/13 25.0 3.90 4.80
PVTB 130622P00030000 P 06/22/13 30.0 8.90 10.10
PVTB 130720C00010000 C 07/20/13 10.0 9.90 12.90
PVTB 130720C00012500 C 07/20/13 12.5 7.40 8.70
PVTB 130720C00015000 C 07/20/13 15.0 4.90 6.20
PVTB 130720C00017500 C 07/20/13 17.5 2.85 3.70
PVTB 130720C00020000 C 07/20/13 20.0 1.00 1.35
PVTB 130720C00022500 C 07/20/13 22.5 0.15 0.45
PVTB 130720C00025000 C 07/20/13 25.0 0.00 0.20
PVTB 130720C00030000 C 07/20/13 30.0 0.00 0.20
PVTB 130720P00010000 P 07/20/13 10.0 0.00 0.25
PVTB 130720P00012500 P 07/20/13 12.5 0.00 0.20
PVTB 130720P00015000 P 07/20/13 15.0 0.00 0.15
PVTB 130720P00017500 P 07/20/13 17.5 0.00 0.20
PVTB 130720P00020000 P 07/20/13 20.0 0.40 0.70
PVTB 130720P00022500 P 07/20/13 22.5 1.90 2.35
PVTB 130720P00025000 P 07/20/13 25.0 3.90 4.80
PVTB 130720P00030000 P 07/20/13 30.0 8.80 10.10
PVTB 130921C00002500 C 09/21/13 2.5 17.70 18.50
PVTB 130921C00005000 C 09/21/13 5.0 15.20 16.00
PVTB 130921C00007500 C 09/21/13 7.5 12.70 13.60
PVTB 130921C00010000 C 09/21/13 10.0 10.20 11.00
PVTB 130921C00012500 C 09/21/13 12.5 7.70 8.50
PVTB 130921C00015000 C 09/21/13 15.0 5.20 6.00
PVTB 130921C00017500 C 09/21/13 17.5 3.00 3.80
PVTB 130921C00020000 C 09/21/13 20.0 1.40 1.85
PVTB 130921C00022500 C 09/21/13 22.5 0.45 0.80
PVTB 130921C00025000 C 09/21/13 25.0 0.10 0.30
PVTB 130921C00030000 C 09/21/13 30.0 0.00 0.35
PVTB 130921P00002500 P 09/21/13 2.5 0.00 0.25
PVTB 130921P00005000 P 09/21/13 5.0 0.00 0.20
PVTB 130921P00007500 P 09/21/13 7.5 0.00 0.35
PVTB 130921P00010000 P 09/21/13 10.0 0.00 0.20
PVTB 130921P00012500 P 09/21/13 12.5 0.00 0.20
PVTB 130921P00015000 P 09/21/13 15.0 0.00 0.20
PVTB 130921P00017500 P 09/21/13 17.5 0.10 0.40
PVTB 130921P00020000 P 09/21/13 20.0 0.85 1.10
PVTB 130921P00022500 P 09/21/13 22.5 2.10 2.90
PVTB 130921P00025000 P 09/21/13 25.0 4.20 5.10
PVTB 130921P00030000 P 09/21/13 30.0 9.00 9.90
PVTB 131221C00005000 C 12/21/13 5.0 15.00 16.20
PVTB 131221C00007500 C 12/21/13 7.5 12.60 13.70
PVTB 131221C00010000 C 12/21/13 10.0 10.10 11.10
PVTB 131221C00012500 C 12/21/13 12.5 7.60 8.60
PVTB 131221C00015000 C 12/21/13 15.0 5.30 6.20
PVTB 131221C00017500 C 12/21/13 17.5 3.30 3.80
PVTB 131221C00020000 C 12/21/13 20.0 1.65 2.25
PVTB 131221C00022500 C 12/21/13 22.5 0.60 0.90
PVTB 131221C00025000 C 12/21/13 25.0 0.25 0.70
PVTB 131221C00030000 C 12/21/13 30.0 0.00 0.25
PVTB 131221C00035000 C 12/21/13 35.0 0.00 0.45
PVTB 131221P00005000 P 12/21/13 5.0 0.00 0.25
PVTB 131221P00007500 P 12/21/13 7.5 0.00 0.25
PVTB 131221P00010000 P 12/21/13 10.0 0.00 0.20
PVTB 131221P00012500 P 12/21/13 12.5 0.00 0.25
PVTB 131221P00015000 P 12/21/13 15.0 0.05 0.35
PVTB 131221P00017500 P 12/21/13 17.5 0.45 0.75
PVTB 131221P00020000 P 12/21/13 20.0 1.20 1.60
PVTB 131221P00022500 P 12/21/13 22.5 2.60 3.20
PVTB 131221P00025000 P 12/21/13 25.0 4.50 5.40
PVTB 131221P00030000 P 12/21/13 30.0 8.90 10.10
PVTB 131221P00035000 P 12/21/13 35.0 13.90 15.00