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 (2014-09-12)Premium Content

Privatebancorp (PVTB)
As of Oct 24 2014 3:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 141122C00017500 C 11/22/14 17.5 10.10 13.70
PVTB 141122C00020000 C 11/22/14 20.0 7.50 12.10
PVTB 141122C00022500 C 11/22/14 22.5 5.20 7.80
PVTB 141122C00025000 C 11/22/14 25.0 2.70 7.10
PVTB 141122C00030000 C 11/22/14 30.0 0.45 3.40
PVTB 141122C00035000 C 11/22/14 35.0 0.00 4.60
PVTB 141122C00040000 C 11/22/14 40.0 0.00 0.80
PVTB 141122C00045000 C 11/22/14 45.0 0.00 4.20
PVTB 141122P00017500 P 11/22/14 17.5 0.00 0.80
PVTB 141122P00020000 P 11/22/14 20.0 0.00 0.50
PVTB 141122P00022500 P 11/22/14 22.5 0.00 0.80
PVTB 141122P00025000 P 11/22/14 25.0 0.00 0.80
PVTB 141122P00030000 P 11/22/14 30.0 0.30 1.60
PVTB 141122P00035000 P 11/22/14 35.0 3.00 7.20
PVTB 141122P00040000 P 11/22/14 40.0 7.90 12.50
PVTB 141122P00045000 P 11/22/14 45.0 13.00 17.30
PVTB 141220C00015000 C 12/20/14 15.0 12.70 17.00
PVTB 141220C00017500 C 12/20/14 17.5 10.00 14.60
PVTB 141220C00020000 C 12/20/14 20.0 7.50 12.10
PVTB 141220C00022500 C 12/20/14 22.5 5.20 9.60
PVTB 141220C00025000 C 12/20/14 25.0 2.80 6.80
PVTB 141220C00030000 C 12/20/14 30.0 0.15 1.50
PVTB 141220C00035000 C 12/20/14 35.0 0.00 0.50
PVTB 141220C00040000 C 12/20/14 40.0 0.00 4.20
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.80
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.50
PVTB 141220P00020000 P 12/20/14 20.0 0.00 0.80
PVTB 141220P00022500 P 12/20/14 22.5 0.00 0.10
PVTB 141220P00025000 P 12/20/14 25.0 0.05 0.20
PVTB 141220P00030000 P 12/20/14 30.0 1.00 4.40
PVTB 141220P00035000 P 12/20/14 35.0 3.00 7.40
PVTB 141220P00040000 P 12/20/14 40.0 8.10 12.40
PVTB 150320C00015000 C 03/20/15 15.0 12.90 17.00
PVTB 150320C00017500 C 03/20/15 17.5 10.60 14.60
PVTB 150320C00020000 C 03/20/15 20.0 7.80 12.00
PVTB 150320C00022500 C 03/20/15 22.5 5.50 9.80
PVTB 150320C00025000 C 03/20/15 25.0 3.20 7.50
PVTB 150320C00030000 C 03/20/15 30.0 1.55 2.90
PVTB 150320C00035000 C 03/20/15 35.0 0.15 1.10
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.50
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.50
PVTB 150320P00017500 P 03/20/15 17.5 0.00 0.55
PVTB 150320P00020000 P 03/20/15 20.0 0.00 2.00
PVTB 150320P00022500 P 03/20/15 22.5 0.00 1.00
PVTB 150320P00025000 P 03/20/15 25.0 0.20 1.10
PVTB 150320P00030000 P 03/20/15 30.0 1.75 3.40
PVTB 150320P00035000 P 03/20/15 35.0 3.90 7.40
PVTB 150320P00040000 P 03/20/15 40.0 8.10 12.40
PVTB 150619C00015000 C 06/19/15 15.0 13.90 17.00
PVTB 150619C00017500 C 06/19/15 17.5 10.00 13.50
PVTB 150619C00020000 C 06/19/15 20.0 8.70 12.30
PVTB 150619C00022500 C 06/19/15 22.5 6.50 8.40
PVTB 150619C00025000 C 06/19/15 25.0 3.70 7.50
PVTB 150619C00030000 C 06/19/15 30.0 2.15 4.60
PVTB 150619C00035000 C 06/19/15 35.0 0.45 3.50
PVTB 150619C00040000 C 06/19/15 40.0 0.00 2.15
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.40
PVTB 150619P00017500 P 06/19/15 17.5 0.00 0.45
PVTB 150619P00020000 P 06/19/15 20.0 0.00 0.80
PVTB 150619P00022500 P 06/19/15 22.5 0.15 2.30
PVTB 150619P00025000 P 06/19/15 25.0 0.50 1.65
PVTB 150619P00030000 P 06/19/15 30.0 2.35 4.40
PVTB 150619P00035000 P 06/19/15 35.0 3.60 8.10
PVTB 150619P00040000 P 06/19/15 40.0 8.10 12.60

OPRA data is delayed 15 minutes.