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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 140816C00015000 C 08/16/14 15.0 12.10 16.50
PVTB 140816C00017500 C 08/16/14 17.5 9.40 14.00
PVTB 140816C00020000 C 08/16/14 20.0 7.00 11.40
PVTB 140816C00022500 C 08/16/14 22.5 4.30 9.00
PVTB 140816C00025000 C 08/16/14 25.0 1.90 6.20
PVTB 140816C00030000 C 08/16/14 30.0 0.15 0.50
PVTB 140816C00035000 C 08/16/14 35.0 0.00 0.20
PVTB 140816C00040000 C 08/16/14 40.0 0.00 0.20
PVTB 140816P00015000 P 08/16/14 15.0 0.00 0.20
PVTB 140816P00017500 P 08/16/14 17.5 0.00 0.20
PVTB 140816P00020000 P 08/16/14 20.0 0.00 0.25
PVTB 140816P00022500 P 08/16/14 22.5 0.00 0.25
PVTB 140816P00025000 P 08/16/14 25.0 0.00 0.25
PVTB 140816P00030000 P 08/16/14 30.0 0.30 1.85
PVTB 140816P00035000 P 08/16/14 35.0 3.50 8.20
PVTB 140816P00040000 P 08/16/14 40.0 8.60 13.20
PVTB 140920C00015000 C 09/20/14 15.0 11.90 16.40
PVTB 140920C00017500 C 09/20/14 17.5 9.50 14.00
PVTB 140920C00020000 C 09/20/14 20.0 8.40 9.70
PVTB 140920C00022500 C 09/20/14 22.5 4.50 9.10
PVTB 140920C00025000 C 09/20/14 25.0 2.00 6.50
PVTB 140920C00030000 C 09/20/14 30.0 0.60 0.90
PVTB 140920C00035000 C 09/20/14 35.0 0.05 0.25
PVTB 140920C00040000 C 09/20/14 40.0 0.00 0.60
PVTB 140920P00015000 P 09/20/14 15.0 0.00 1.50
PVTB 140920P00017500 P 09/20/14 17.5 0.00 1.50
PVTB 140920P00020000 P 09/20/14 20.0 0.00 2.00
PVTB 140920P00022500 P 09/20/14 22.5 0.00 1.00
PVTB 140920P00025000 P 09/20/14 25.0 0.05 0.25
PVTB 140920P00030000 P 09/20/14 30.0 1.10 2.35
PVTB 140920P00035000 P 09/20/14 35.0 3.70 8.20
PVTB 140920P00040000 P 09/20/14 40.0 8.60 13.20
PVTB 141220C00015000 C 12/20/14 15.0 13.30 14.90
PVTB 141220C00017500 C 12/20/14 17.5 9.50 13.60
PVTB 141220C00020000 C 12/20/14 20.0 7.20 11.40
PVTB 141220C00022500 C 12/20/14 22.5 5.80 7.70
PVTB 141220C00025000 C 12/20/14 25.0 4.00 5.20
PVTB 141220C00030000 C 12/20/14 30.0 1.40 1.95
PVTB 141220C00035000 C 12/20/14 35.0 0.20 0.80
PVTB 141220C00040000 C 12/20/14 40.0 0.00 0.25
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 0.25
PVTB 141220P00022500 P 12/20/14 22.5 0.15 0.35
PVTB 141220P00025000 P 12/20/14 25.0 0.45 0.75
PVTB 141220P00030000 P 12/20/14 30.0 2.05 2.95
PVTB 141220P00035000 P 12/20/14 35.0 5.70 6.90
PVTB 141220P00040000 P 12/20/14 40.0 10.10 11.90
PVTB 150320C00015000 C 03/20/15 15.0 13.30 14.90
PVTB 150320C00017500 C 03/20/15 17.5 9.60 13.70
PVTB 150320C00020000 C 03/20/15 20.0 7.20 11.40
PVTB 150320C00022500 C 03/20/15 22.5 6.40 7.60
PVTB 150320C00025000 C 03/20/15 25.0 4.40 5.50
PVTB 150320C00030000 C 03/20/15 30.0 1.90 2.50
PVTB 150320C00035000 C 03/20/15 35.0 0.40 1.10
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.30
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.25
PVTB 150320P00017500 P 03/20/15 17.5 0.00 0.25
PVTB 150320P00020000 P 03/20/15 20.0 0.00 0.35
PVTB 150320P00022500 P 03/20/15 22.5 0.00 0.95
PVTB 150320P00025000 P 03/20/15 25.0 0.45 1.25
PVTB 150320P00030000 P 03/20/15 30.0 2.60 3.30
PVTB 150320P00035000 P 03/20/15 35.0 6.00 7.30
PVTB 150320P00040000 P 03/20/15 40.0 10.40 11.90

OPRA data is delayed 15 minutes.