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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 141122C00017500 C 11/22/14 17.5 10.10 14.20
PVTB 141122C00020000 C 11/22/14 20.0 7.60 11.90
PVTB 141122C00022500 C 11/22/14 22.5 5.10 9.40
PVTB 141122C00025000 C 11/22/14 25.0 2.60 7.00
PVTB 141122C00030000 C 11/22/14 30.0 0.00 3.40
PVTB 141122C00035000 C 11/22/14 35.0 0.00 0.75
PVTB 141122C00040000 C 11/22/14 40.0 0.00 0.75
PVTB 141122C00045000 C 11/22/14 45.0 0.00 0.70
PVTB 141122P00017500 P 11/22/14 17.5 0.00 0.70
PVTB 141122P00020000 P 11/22/14 20.0 0.00 0.70
PVTB 141122P00022500 P 11/22/14 22.5 0.00 0.70
PVTB 141122P00025000 P 11/22/14 25.0 0.00 0.75
PVTB 141122P00030000 P 11/22/14 30.0 0.00 4.40
PVTB 141122P00035000 P 11/22/14 35.0 3.10 7.30
PVTB 141122P00040000 P 11/22/14 40.0 8.20 12.40
PVTB 141122P00045000 P 11/22/14 45.0 13.30 17.40
PVTB 141220C00015000 C 12/20/14 15.0 12.60 16.50
PVTB 141220C00017500 C 12/20/14 17.5 10.30 14.40
PVTB 141220C00020000 C 12/20/14 20.0 7.60 11.90
PVTB 141220C00022500 C 12/20/14 22.5 5.10 9.40
PVTB 141220C00025000 C 12/20/14 25.0 2.80 6.90
PVTB 141220C00030000 C 12/20/14 30.0 0.00 1.80
PVTB 141220C00035000 C 12/20/14 35.0 0.00 0.70
PVTB 141220C00040000 C 12/20/14 40.0 0.00 0.70
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.70
PVTB 141220P00017500 P 12/20/14 17.5 0.00 0.70
PVTB 141220P00020000 P 12/20/14 20.0 0.00 0.70
PVTB 141220P00022500 P 12/20/14 22.5 0.00 0.10
PVTB 141220P00025000 P 12/20/14 25.0 0.05 0.25
PVTB 141220P00030000 P 12/20/14 30.0 0.00 4.90
PVTB 141220P00035000 P 12/20/14 35.0 4.00 6.80
PVTB 141220P00040000 P 12/20/14 40.0 8.10 12.40
PVTB 150320C00015000 C 03/20/15 15.0 13.00 16.20
PVTB 150320C00017500 C 03/20/15 17.5 10.90 13.30
PVTB 150320C00020000 C 03/20/15 20.0 8.60 10.80
PVTB 150320C00022500 C 03/20/15 22.5 6.10 8.30
PVTB 150320C00025000 C 03/20/15 25.0 3.90 6.10
PVTB 150320C00030000 C 03/20/15 30.0 0.75 2.60
PVTB 150320C00035000 C 03/20/15 35.0 0.00 0.90
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.75
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.70
PVTB 150320P00017500 P 03/20/15 17.5 0.00 0.25
PVTB 150320P00020000 P 03/20/15 20.0 0.00 0.70
PVTB 150320P00022500 P 03/20/15 22.5 0.00 0.75
PVTB 150320P00025000 P 03/20/15 25.0 0.00 4.90
PVTB 150320P00030000 P 03/20/15 30.0 1.05 3.10
PVTB 150320P00035000 P 03/20/15 35.0 4.70 7.80
PVTB 150320P00040000 P 03/20/15 40.0 9.30 11.70
PVTB 150619C00015000 C 06/19/15 15.0 12.80 16.90
PVTB 150619C00017500 C 06/19/15 17.5 10.20 14.50
PVTB 150619C00020000 C 06/19/15 20.0 7.50 12.00
PVTB 150619C00022500 C 06/19/15 22.5 5.50 9.70
PVTB 150619C00025000 C 06/19/15 25.0 4.30 6.50
PVTB 150619C00030000 C 06/19/15 30.0 1.30 3.20
PVTB 150619C00035000 C 06/19/15 35.0 0.00 2.35
PVTB 150619C00040000 C 06/19/15 40.0 0.00 1.10
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.85
PVTB 150619P00017500 P 06/19/15 17.5 0.00 0.70
PVTB 150619P00020000 P 06/19/15 20.0 0.00 1.15
PVTB 150619P00022500 P 06/19/15 22.5 0.25 1.30
PVTB 150619P00025000 P 06/19/15 25.0 0.35 1.65
PVTB 150619P00030000 P 06/19/15 30.0 1.30 3.80
PVTB 150619P00035000 P 06/19/15 35.0 4.80 7.80
PVTB 150619P00040000 P 06/19/15 40.0 8.50 12.50

OPRA data is delayed 15 minutes.