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 (2015-06-12)Premium Content

Privatebancorp (PVTB)
As of Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150821C00020000 C 08/21/15 20.0 19.10 23.10
PVTB 150821C00022500 C 08/21/15 22.5 16.50 21.00
PVTB 150821C00025000 C 08/21/15 25.0 14.00 18.50
PVTB 150821C00030000 C 08/21/15 30.0 8.80 13.50
PVTB 150821C00035000 C 08/21/15 35.0 4.00 8.50
PVTB 150821C00040000 C 08/21/15 40.0 1.05 4.90
PVTB 150821C00045000 C 08/21/15 45.0 0.00 4.90
PVTB 150821C00050000 C 08/21/15 50.0 0.00 3.70
PVTB 150821C00055000 C 08/21/15 55.0 0.00 3.70
PVTB 150821C00060000 C 08/21/15 60.0 0.00 1.55
PVTB 150821P00020000 P 08/21/15 20.0 0.00 1.25
PVTB 150821P00022500 P 08/21/15 22.5 0.00 3.70
PVTB 150821P00025000 P 08/21/15 25.0 0.00 3.70
PVTB 150821P00030000 P 08/21/15 30.0 0.00 3.70
PVTB 150821P00035000 P 08/21/15 35.0 0.00 4.90
PVTB 150821P00040000 P 08/21/15 40.0 0.60 1.25
PVTB 150821P00045000 P 08/21/15 45.0 1.80 6.30
PVTB 150821P00050000 P 08/21/15 50.0 6.60 11.30
PVTB 150821P00055000 P 08/21/15 55.0 11.60 16.30
PVTB 150821P00060000 P 08/21/15 60.0 16.50 21.20
PVTB 150918C00017500 C 09/18/15 17.5 21.40 25.10
PVTB 150918C00020000 C 09/18/15 20.0 18.90 23.50
PVTB 150918C00022500 C 09/18/15 22.5 16.70 21.00
PVTB 150918C00025000 C 09/18/15 25.0 13.80 18.50
PVTB 150918C00030000 C 09/18/15 30.0 10.10 13.60
PVTB 150918C00035000 C 09/18/15 35.0 4.30 8.60
PVTB 150918C00040000 C 09/18/15 40.0 0.15 4.80
PVTB 150918C00045000 C 09/18/15 45.0 0.05 0.70
PVTB 150918C00050000 C 09/18/15 50.0 0.00 4.90
PVTB 150918C00055000 C 09/18/15 55.0 0.00 3.70
PVTB 150918C00060000 C 09/18/15 60.0 0.00 1.10
PVTB 150918P00017500 P 09/18/15 17.5 0.00 1.55
PVTB 150918P00020000 P 09/18/15 20.0 0.00 3.70
PVTB 150918P00022500 P 09/18/15 22.5 0.00 3.70
PVTB 150918P00025000 P 09/18/15 25.0 0.00 3.70
PVTB 150918P00030000 P 09/18/15 30.0 0.00 1.60
PVTB 150918P00035000 P 09/18/15 35.0 0.05 0.85
PVTB 150918P00040000 P 09/18/15 40.0 0.70 4.90
PVTB 150918P00045000 P 09/18/15 45.0 2.10 6.60
PVTB 150918P00050000 P 09/18/15 50.0 6.60 11.30
PVTB 150918P00055000 P 09/18/15 55.0 11.60 16.30
PVTB 150918P00060000 P 09/18/15 60.0 16.50 21.20
PVTB 151218C00020000 C 12/18/15 20.0 19.80 23.00
PVTB 151218C00022500 C 12/18/15 22.5 16.50 21.10
PVTB 151218C00025000 C 12/18/15 25.0 14.10 18.70
PVTB 151218C00030000 C 12/18/15 30.0 10.30 12.80
PVTB 151218C00035000 C 12/18/15 35.0 4.90 9.20
PVTB 151218C00040000 C 12/18/15 40.0 1.60 4.00
PVTB 151218C00045000 C 12/18/15 45.0 0.30 1.35
PVTB 151218C00050000 C 12/18/15 50.0 0.05 0.95
PVTB 151218C00055000 C 12/18/15 55.0 0.00 4.90
PVTB 151218C00060000 C 12/18/15 60.0 0.00 1.85
PVTB 151218P00020000 P 12/18/15 20.0 0.00 4.90
PVTB 151218P00022500 P 12/18/15 22.5 0.00 4.90
PVTB 151218P00025000 P 12/18/15 25.0 0.00 4.90
PVTB 151218P00030000 P 12/18/15 30.0 0.00 4.80
PVTB 151218P00035000 P 12/18/15 35.0 0.25 1.60
PVTB 151218P00040000 P 12/18/15 40.0 1.55 2.20
PVTB 151218P00045000 P 12/18/15 45.0 2.60 7.10
PVTB 151218P00050000 P 12/18/15 50.0 6.80 11.50
PVTB 151218P00055000 P 12/18/15 55.0 11.50 16.30
PVTB 151218P00060000 P 12/18/15 60.0 16.70 21.20
PVTB 160318C00022500 C 03/18/16 22.5 17.20 20.70
PVTB 160318C00025000 C 03/18/16 25.0 14.20 18.80
PVTB 160318C00030000 C 03/18/16 30.0 9.50 14.00
PVTB 160318C00035000 C 03/18/16 35.0 5.30 9.60
PVTB 160318C00040000 C 03/18/16 40.0 1.80 4.90
PVTB 160318C00045000 C 03/18/16 45.0 1.10 2.10
PVTB 160318C00050000 C 03/18/16 50.0 0.25 1.45
PVTB 160318C00055000 C 03/18/16 55.0 0.00 4.80
PVTB 160318C00060000 C 03/18/16 60.0 0.00 4.90
PVTB 160318P00022500 P 03/18/16 22.5 0.00 4.90
PVTB 160318P00025000 P 03/18/16 25.0 0.00 4.80
PVTB 160318P00030000 P 03/18/16 30.0 0.05 1.05
PVTB 160318P00035000 P 03/18/16 35.0 0.70 4.70
PVTB 160318P00040000 P 03/18/16 40.0 1.80 3.10
PVTB 160318P00045000 P 03/18/16 45.0 3.50 7.50
PVTB 160318P00050000 P 03/18/16 50.0 7.30 11.80
PVTB 160318P00055000 P 03/18/16 55.0 11.80 16.40
PVTB 160318P00060000 P 03/18/16 60.0 17.40 20.90

OPRA data is delayed 15 minutes.