Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Privatebancorp (PVTB)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 140517C00017500 C 05/17/14 17.5 9.60 14.00
PVTB 140517C00020000 C 05/17/14 20.0 7.10 11.50
PVTB 140517C00022500 C 05/17/14 22.5 4.60 8.90
PVTB 140517C00025000 C 05/17/14 25.0 2.30 6.50
PVTB 140517C00030000 C 05/17/14 30.0 0.25 0.45
PVTB 140517C00035000 C 05/17/14 35.0 0.00 0.50
PVTB 140517C00040000 C 05/17/14 40.0 0.00 4.30
PVTB 140517C00045000 C 05/17/14 45.0 0.00 4.30
PVTB 140517P00017500 P 05/17/14 17.5 0.00 0.25
PVTB 140517P00020000 P 05/17/14 20.0 0.00 0.25
PVTB 140517P00022500 P 05/17/14 22.5 0.00 0.25
PVTB 140517P00025000 P 05/17/14 25.0 0.00 0.15
PVTB 140517P00030000 P 05/17/14 30.0 1.15 1.35
PVTB 140517P00035000 P 05/17/14 35.0 3.60 7.80
PVTB 140517P00040000 P 05/17/14 40.0 8.60 13.00
PVTB 140517P00045000 P 05/17/14 45.0 13.50 17.90
PVTB 140621C00012500 C 06/21/14 12.5 14.60 18.90
PVTB 140621C00015000 C 06/21/14 15.0 12.10 16.40
PVTB 140621C00017500 C 06/21/14 17.5 9.60 14.00
PVTB 140621C00020000 C 06/21/14 20.0 7.10 11.50
PVTB 140621C00022500 C 06/21/14 22.5 4.60 9.00
PVTB 140621C00025000 C 06/21/14 25.0 2.40 6.60
PVTB 140621C00030000 C 06/21/14 30.0 0.65 0.90
PVTB 140621C00035000 C 06/21/14 35.0 0.00 0.10
PVTB 140621P00012500 P 06/21/14 12.5 0.00 2.50
PVTB 140621P00015000 P 06/21/14 15.0 0.00 0.25
PVTB 140621P00017500 P 06/21/14 17.5 0.00 0.50
PVTB 140621P00020000 P 06/21/14 20.0 0.00 0.50
PVTB 140621P00022500 P 06/21/14 22.5 0.00 0.10
PVTB 140621P00025000 P 06/21/14 25.0 0.05 0.25
PVTB 140621P00030000 P 06/21/14 30.0 1.50 1.75
PVTB 140621P00035000 P 06/21/14 35.0 3.60 7.90
PVTB 140920C00015000 C 09/20/14 15.0 12.10 15.80
PVTB 140920C00017500 C 09/20/14 17.5 9.60 14.00
PVTB 140920C00020000 C 09/20/14 20.0 7.30 11.60
PVTB 140920C00022500 C 09/20/14 22.5 5.00 9.20
PVTB 140920C00025000 C 09/20/14 25.0 2.60 7.10
PVTB 140920C00030000 C 09/20/14 30.0 1.35 1.65
PVTB 140920C00035000 C 09/20/14 35.0 0.20 0.40
PVTB 140920C00040000 C 09/20/14 40.0 0.00 1.40
PVTB 140920P00015000 P 09/20/14 15.0 0.00 0.55
PVTB 140920P00017500 P 09/20/14 17.5 0.00 1.15
PVTB 140920P00020000 P 09/20/14 20.0 0.00 0.75
PVTB 140920P00022500 P 09/20/14 22.5 0.00 1.65
PVTB 140920P00025000 P 09/20/14 25.0 0.50 0.65
PVTB 140920P00030000 P 09/20/14 30.0 2.25 2.55
PVTB 140920P00035000 P 09/20/14 35.0 4.10 7.70
PVTB 140920P00040000 P 09/20/14 40.0 8.70 12.90
PVTB 141220C00015000 C 12/20/14 15.0 12.10 16.50
PVTB 141220C00017500 C 12/20/14 17.5 9.80 12.70
PVTB 141220C00020000 C 12/20/14 20.0 7.40 11.70
PVTB 141220C00022500 C 12/20/14 22.5 5.10 9.40
PVTB 141220C00025000 C 12/20/14 25.0 3.10 7.30
PVTB 141220C00030000 C 12/20/14 30.0 1.55 4.80
PVTB 141220C00035000 C 12/20/14 35.0 0.15 4.40
PVTB 141220C00040000 C 12/20/14 40.0 0.00 3.40
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.50
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.55
PVTB 141220P00020000 P 12/20/14 20.0 0.00 2.65
PVTB 141220P00022500 P 12/20/14 22.5 0.05 4.10
PVTB 141220P00025000 P 12/20/14 25.0 0.40 4.90
PVTB 141220P00030000 P 12/20/14 30.0 0.65 5.10
PVTB 141220P00035000 P 12/20/14 35.0 4.30 8.70
PVTB 141220P00040000 P 12/20/14 40.0 8.80 13.10

OPRA data is delayed 15 minutes.