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 (2014-12-12)Premium Content

Privatebancorp (PVTB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 141220C00015000 C 12/20/14 15.0 17.10 18.80
PVTB 141220C00017500 C 12/20/14 17.5 13.40 17.90
PVTB 141220C00020000 C 12/20/14 20.0 10.90 15.40
PVTB 141220C00022500 C 12/20/14 22.5 8.40 12.90
PVTB 141220C00025000 C 12/20/14 25.0 5.90 10.40
PVTB 141220C00030000 C 12/20/14 30.0 2.10 5.30
PVTB 141220C00035000 C 12/20/14 35.0 0.00 0.75
PVTB 141220C00040000 C 12/20/14 40.0 0.00 1.90
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.70
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.70
PVTB 141220P00020000 P 12/20/14 20.0 0.00 0.50
PVTB 141220P00022500 P 12/20/14 22.5 0.00 0.70
PVTB 141220P00025000 P 12/20/14 25.0 0.00 0.70
PVTB 141220P00030000 P 12/20/14 30.0 0.00 0.50
PVTB 141220P00035000 P 12/20/14 35.0 0.90 3.50
PVTB 141220P00040000 P 12/20/14 40.0 6.30 8.20
PVTB 150117C00017500 C 01/17/15 17.5 13.40 17.70
PVTB 150117C00020000 C 01/17/15 20.0 10.90 15.40
PVTB 150117C00022500 C 01/17/15 22.5 8.40 12.90
PVTB 150117C00025000 C 01/17/15 25.0 5.90 10.40
PVTB 150117C00030000 C 01/17/15 30.0 1.75 4.70
PVTB 150117C00035000 C 01/17/15 35.0 0.05 1.20
PVTB 150117C00040000 C 01/17/15 40.0 0.00 1.75
PVTB 150117C00045000 C 01/17/15 45.0 0.00 2.25
PVTB 150117P00017500 P 01/17/15 17.5 0.00 2.25
PVTB 150117P00020000 P 01/17/15 20.0 0.00 1.75
PVTB 150117P00022500 P 01/17/15 22.5 0.00 1.75
PVTB 150117P00025000 P 01/17/15 25.0 0.00 4.90
PVTB 150117P00030000 P 01/17/15 30.0 0.00 1.10
PVTB 150117P00035000 P 01/17/15 35.0 0.20 4.80
PVTB 150117P00040000 P 01/17/15 40.0 4.60 9.10
PVTB 150117P00045000 P 01/17/15 45.0 9.80 14.10
PVTB 150320C00015000 C 03/20/15 15.0 15.90 20.20
PVTB 150320C00017500 C 03/20/15 17.5 13.50 18.10
PVTB 150320C00020000 C 03/20/15 20.0 10.90 15.20
PVTB 150320C00022500 C 03/20/15 22.5 8.30 13.00
PVTB 150320C00025000 C 03/20/15 25.0 6.00 9.90
PVTB 150320C00030000 C 03/20/15 30.0 2.55 4.90
PVTB 150320C00035000 C 03/20/15 35.0 0.50 1.55
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.45
PVTB 150320P00015000 P 03/20/15 15.0 0.00 2.30
PVTB 150320P00017500 P 03/20/15 17.5 0.00 1.80
PVTB 150320P00020000 P 03/20/15 20.0 0.00 1.80
PVTB 150320P00022500 P 03/20/15 22.5 0.00 0.35
PVTB 150320P00025000 P 03/20/15 25.0 0.00 0.90
PVTB 150320P00030000 P 03/20/15 30.0 0.30 1.45
PVTB 150320P00035000 P 03/20/15 35.0 0.70 3.80
PVTB 150320P00040000 P 03/20/15 40.0 4.90 9.40
PVTB 150619C00015000 C 06/19/15 15.0 15.90 20.20
PVTB 150619C00017500 C 06/19/15 17.5 13.50 18.00
PVTB 150619C00020000 C 06/19/15 20.0 10.80 15.40
PVTB 150619C00022500 C 06/19/15 22.5 8.40 12.50
PVTB 150619C00025000 C 06/19/15 25.0 6.20 10.50
PVTB 150619C00030000 C 06/19/15 30.0 2.75 5.90
PVTB 150619C00035000 C 06/19/15 35.0 1.05 2.40
PVTB 150619C00040000 C 06/19/15 40.0 0.20 1.00
PVTB 150619P00015000 P 06/19/15 15.0 0.00 3.20
PVTB 150619P00017500 P 06/19/15 17.5 0.00 2.55
PVTB 150619P00020000 P 06/19/15 20.0 0.00 0.50
PVTB 150619P00022500 P 06/19/15 22.5 0.00 0.95
PVTB 150619P00025000 P 06/19/15 25.0 0.10 1.10
PVTB 150619P00030000 P 06/19/15 30.0 0.75 2.35
PVTB 150619P00035000 P 06/19/15 35.0 1.35 3.80
PVTB 150619P00040000 P 06/19/15 40.0 5.20 8.50

OPRA data is delayed 15 minutes.