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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 140816C00015000 C 08/16/14 15.0 11.80 16.10
PVTB 140816C00017500 C 08/16/14 17.5 9.00 13.60
PVTB 140816C00020000 C 08/16/14 20.0 6.50 11.20
PVTB 140816C00022500 C 08/16/14 22.5 4.10 8.70
PVTB 140816C00025000 C 08/16/14 25.0 1.65 6.20
PVTB 140816C00030000 C 08/16/14 30.0 0.05 0.50
PVTB 140816C00035000 C 08/16/14 35.0 0.00 4.50
PVTB 140816C00040000 C 08/16/14 40.0 0.00 0.25
PVTB 140816P00015000 P 08/16/14 15.0 0.00 0.25
PVTB 140816P00017500 P 08/16/14 17.5 0.00 4.80
PVTB 140816P00020000 P 08/16/14 20.0 0.00 4.80
PVTB 140816P00022500 P 08/16/14 22.5 0.00 4.70
PVTB 140816P00025000 P 08/16/14 25.0 0.00 2.75
PVTB 140816P00030000 P 08/16/14 30.0 0.70 4.90
PVTB 140816P00035000 P 08/16/14 35.0 3.80 8.40
PVTB 140816P00040000 P 08/16/14 40.0 8.90 13.20
PVTB 140920C00015000 C 09/20/14 15.0 11.70 16.30
PVTB 140920C00017500 C 09/20/14 17.5 9.00 13.80
PVTB 140920C00020000 C 09/20/14 20.0 6.80 11.10
PVTB 140920C00022500 C 09/20/14 22.5 4.10 8.80
PVTB 140920C00025000 C 09/20/14 25.0 1.70 6.30
PVTB 140920C00030000 C 09/20/14 30.0 0.40 1.15
PVTB 140920C00035000 C 09/20/14 35.0 0.05 0.50
PVTB 140920C00040000 C 09/20/14 40.0 0.00 3.90
PVTB 140920P00015000 P 09/20/14 15.0 0.00 3.70
PVTB 140920P00017500 P 09/20/14 17.5 0.00 4.60
PVTB 140920P00020000 P 09/20/14 20.0 0.00 3.60
PVTB 140920P00022500 P 09/20/14 22.5 0.00 3.90
PVTB 140920P00025000 P 09/20/14 25.0 0.10 0.25
PVTB 140920P00030000 P 09/20/14 30.0 1.40 2.85
PVTB 140920P00035000 P 09/20/14 35.0 3.90 8.40
PVTB 140920P00040000 P 09/20/14 40.0 8.80 13.40
PVTB 141220C00015000 C 12/20/14 15.0 11.70 16.30
PVTB 141220C00017500 C 12/20/14 17.5 9.10 13.80
PVTB 141220C00020000 C 12/20/14 20.0 7.00 11.20
PVTB 141220C00022500 C 12/20/14 22.5 4.30 9.00
PVTB 141220C00025000 C 12/20/14 25.0 3.60 5.10
PVTB 141220C00030000 C 12/20/14 30.0 1.00 4.90
PVTB 141220C00035000 C 12/20/14 35.0 0.05 1.50
PVTB 141220C00040000 C 12/20/14 40.0 0.00 4.90
PVTB 141220P00015000 P 12/20/14 15.0 0.00 4.90
PVTB 141220P00017500 P 12/20/14 17.5 0.00 4.90
PVTB 141220P00020000 P 12/20/14 20.0 0.00 4.90
PVTB 141220P00022500 P 12/20/14 22.5 0.20 0.40
PVTB 141220P00025000 P 12/20/14 25.0 0.50 0.75
PVTB 141220P00030000 P 12/20/14 30.0 0.75 4.90
PVTB 141220P00035000 P 12/20/14 35.0 4.00 8.70
PVTB 141220P00040000 P 12/20/14 40.0 8.80 13.40
PVTB 150320C00015000 C 03/20/15 15.0 11.70 16.30
PVTB 150320C00017500 C 03/20/15 17.5 10.60 12.70
PVTB 150320C00020000 C 03/20/15 20.0 7.10 9.90
PVTB 150320C00022500 C 03/20/15 22.5 6.00 7.50
PVTB 150320C00025000 C 03/20/15 25.0 4.00 5.50
PVTB 150320C00030000 C 03/20/15 30.0 1.45 4.90
PVTB 150320C00035000 C 03/20/15 35.0 0.25 4.90
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.70
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.65
PVTB 150320P00017500 P 03/20/15 17.5 0.00 4.90
PVTB 150320P00020000 P 03/20/15 20.0 0.00 4.70
PVTB 150320P00022500 P 03/20/15 22.5 0.20 4.80
PVTB 150320P00025000 P 03/20/15 25.0 0.60 4.90
PVTB 150320P00030000 P 03/20/15 30.0 1.65 4.60
PVTB 150320P00035000 P 03/20/15 35.0 6.00 7.50
PVTB 150320P00040000 P 03/20/15 40.0 9.00 13.50

OPRA data is delayed 15 minutes.