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 (2015-03-13)Premium Content

Privatebancorp (PVTB)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150515C00020000 C 05/15/15 20.0 14.60 18.90
PVTB 150515C00022500 C 05/15/15 22.5 12.50 16.40
PVTB 150515C00025000 C 05/15/15 25.0 10.70 14.00
PVTB 150515C00030000 C 05/15/15 30.0 6.10 8.90
PVTB 150515C00035000 C 05/15/15 35.0 0.40 5.00
PVTB 150515C00040000 C 05/15/15 40.0 0.00 4.80
PVTB 150515C00045000 C 05/15/15 45.0 0.00 4.80
PVTB 150515C00050000 C 05/15/15 50.0 0.00 4.80
PVTB 150515C00055000 C 05/15/15 55.0 0.00 5.00
PVTB 150515P00020000 P 05/15/15 20.0 0.00 4.90
PVTB 150515P00022500 P 05/15/15 22.5 0.00 4.80
PVTB 150515P00025000 P 05/15/15 25.0 0.00 4.80
PVTB 150515P00030000 P 05/15/15 30.0 0.00 1.30
PVTB 150515P00035000 P 05/15/15 35.0 0.20 4.90
PVTB 150515P00040000 P 05/15/15 40.0 1.40 5.60
PVTB 150515P00045000 P 05/15/15 45.0 8.00 9.90
PVTB 150515P00050000 P 05/15/15 50.0 13.00 14.90
PVTB 150515P00055000 P 05/15/15 55.0 15.70 20.70
PVTB 150619C00015000 C 06/19/15 15.0 21.10 22.60
PVTB 150619C00017500 C 06/19/15 17.5 16.60 21.40
PVTB 150619C00020000 C 06/19/15 20.0 15.90 18.90
PVTB 150619C00022500 C 06/19/15 22.5 13.40 16.40
PVTB 150619C00025000 C 06/19/15 25.0 9.60 14.00
PVTB 150619C00030000 C 06/19/15 30.0 5.10 9.00
PVTB 150619C00035000 C 06/19/15 35.0 0.20 4.90
PVTB 150619C00040000 C 06/19/15 40.0 0.10 0.85
PVTB 150619C00045000 C 06/19/15 45.0 0.00 4.80
PVTB 150619C00050000 C 06/19/15 50.0 0.00 4.90
PVTB 150619P00015000 P 06/19/15 15.0 0.00 4.90
PVTB 150619P00017500 P 06/19/15 17.5 0.00 4.80
PVTB 150619P00020000 P 06/19/15 20.0 0.00 4.80
PVTB 150619P00022500 P 06/19/15 22.5 0.00 4.80
PVTB 150619P00025000 P 06/19/15 25.0 0.00 0.30
PVTB 150619P00030000 P 06/19/15 30.0 0.00 4.90
PVTB 150619P00035000 P 06/19/15 35.0 0.65 1.25
PVTB 150619P00040000 P 06/19/15 40.0 1.40 5.90
PVTB 150619P00045000 P 06/19/15 45.0 8.00 10.10
PVTB 150619P00050000 P 06/19/15 50.0 11.10 15.50
PVTB 150918C00017500 C 09/18/15 17.5 18.10 20.70
PVTB 150918C00020000 C 09/18/15 20.0 14.30 18.90
PVTB 150918C00022500 C 09/18/15 22.5 12.00 16.50
PVTB 150918C00025000 C 09/18/15 25.0 9.20 13.90
PVTB 150918C00030000 C 09/18/15 30.0 5.10 9.40
PVTB 150918C00035000 C 09/18/15 35.0 1.20 5.50
PVTB 150918C00040000 C 09/18/15 40.0 0.60 1.20
PVTB 150918C00045000 C 09/18/15 45.0 0.00 2.50
PVTB 150918C00050000 C 09/18/15 50.0 0.00 1.60
PVTB 150918P00017500 P 09/18/15 17.5 0.00 3.00
PVTB 150918P00020000 P 09/18/15 20.0 0.00 0.40
PVTB 150918P00022500 P 09/18/15 22.5 0.00 0.40
PVTB 150918P00025000 P 09/18/15 25.0 0.00 0.45
PVTB 150918P00030000 P 09/18/15 30.0 0.20 4.80
PVTB 150918P00035000 P 09/18/15 35.0 1.30 1.95
PVTB 150918P00040000 P 09/18/15 40.0 2.10 6.50
PVTB 150918P00045000 P 09/18/15 45.0 6.40 10.70
PVTB 150918P00050000 P 09/18/15 50.0 11.10 15.50
PVTB 151218C00020000 C 12/18/15 20.0 16.10 18.30
PVTB 151218C00022500 C 12/18/15 22.5 11.80 16.10
PVTB 151218C00025000 C 12/18/15 25.0 9.50 14.20
PVTB 151218C00030000 C 12/18/15 30.0 5.50 9.70
PVTB 151218C00035000 C 12/18/15 35.0 2.10 6.10
PVTB 151218C00040000 C 12/18/15 40.0 1.00 1.90
PVTB 151218C00045000 C 12/18/15 45.0 0.10 4.80
PVTB 151218C00050000 C 12/18/15 50.0 0.00 4.80
PVTB 151218C00055000 C 12/18/15 55.0 0.00 3.70
PVTB 151218P00020000 P 12/18/15 20.0 0.00 4.90
PVTB 151218P00022500 P 12/18/15 22.5 0.00 0.55
PVTB 151218P00025000 P 12/18/15 25.0 0.00 4.90
PVTB 151218P00030000 P 12/18/15 30.0 0.40 2.95
PVTB 151218P00035000 P 12/18/15 35.0 1.75 2.65
PVTB 151218P00040000 P 12/18/15 40.0 2.80 7.10
PVTB 151218P00045000 P 12/18/15 45.0 6.80 11.40
PVTB 151218P00050000 P 12/18/15 50.0 12.80 15.30
PVTB 151218P00055000 P 12/18/15 55.0 16.20 20.50

OPRA data is delayed 15 minutes.