Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Privatebancorp (PVTB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 140419C00015000 C 04/19/14 15.0 12.20 15.80
PVTB 140419C00017500 C 04/19/14 17.5 9.70 13.30
PVTB 140419C00020000 C 04/19/14 20.0 7.20 10.60
PVTB 140419C00022500 C 04/19/14 22.5 4.70 8.10
PVTB 140419C00025000 C 04/19/14 25.0 2.20 5.50
PVTB 140419C00030000 C 04/19/14 30.0 0.00 0.65
PVTB 140419C00035000 C 04/19/14 35.0 0.00 0.30
PVTB 140419C00040000 C 04/19/14 40.0 0.00 0.25
PVTB 140419P00015000 P 04/19/14 15.0 0.00 0.30
PVTB 140419P00017500 P 04/19/14 17.5 0.00 0.35
PVTB 140419P00020000 P 04/19/14 20.0 0.00 0.30
PVTB 140419P00022500 P 04/19/14 22.5 0.00 0.30
PVTB 140419P00025000 P 04/19/14 25.0 0.00 0.30
PVTB 140419P00030000 P 04/19/14 30.0 0.20 3.60
PVTB 140419P00035000 P 04/19/14 35.0 4.40 7.80
PVTB 140419P00040000 P 04/19/14 40.0 9.20 12.80
PVTB 140517C00017500 C 05/17/14 17.5 10.10 13.30
PVTB 140517C00020000 C 05/17/14 20.0 7.20 10.70
PVTB 140517C00022500 C 05/17/14 22.5 4.70 8.40
PVTB 140517C00025000 C 05/17/14 25.0 2.25 5.60
PVTB 140517C00030000 C 05/17/14 30.0 0.55 0.75
PVTB 140517C00035000 C 05/17/14 35.0 0.00 0.35
PVTB 140517C00040000 C 05/17/14 40.0 0.00 0.95
PVTB 140517C00045000 C 05/17/14 45.0 0.00 0.35
PVTB 140517P00017500 P 05/17/14 17.5 0.00 0.35
PVTB 140517P00020000 P 05/17/14 20.0 0.00 0.35
PVTB 140517P00022500 P 05/17/14 22.5 0.00 2.60
PVTB 140517P00025000 P 05/17/14 25.0 0.00 2.60
PVTB 140517P00030000 P 05/17/14 30.0 0.90 1.20
PVTB 140517P00035000 P 05/17/14 35.0 4.10 7.70
PVTB 140517P00040000 P 05/17/14 40.0 9.20 12.80
PVTB 140517P00045000 P 05/17/14 45.0 14.40 17.80
PVTB 140621C00012500 C 06/21/14 12.5 15.00 18.20
PVTB 140621C00015000 C 06/21/14 15.0 12.60 15.80
PVTB 140621C00017500 C 06/21/14 17.5 10.10 13.30
PVTB 140621C00020000 C 06/21/14 20.0 7.20 10.70
PVTB 140621C00022500 C 06/21/14 22.5 4.80 8.20
PVTB 140621C00025000 C 06/21/14 25.0 2.30 5.10
PVTB 140621C00030000 C 06/21/14 30.0 0.90 1.20
PVTB 140621C00035000 C 06/21/14 35.0 0.00 0.15
PVTB 140621P00012500 P 06/21/14 12.5 0.00 0.35
PVTB 140621P00015000 P 06/21/14 15.0 0.00 0.35
PVTB 140621P00017500 P 06/21/14 17.5 0.00 0.35
PVTB 140621P00020000 P 06/21/14 20.0 0.00 3.80
PVTB 140621P00022500 P 06/21/14 22.5 0.00 0.10
PVTB 140621P00025000 P 06/21/14 25.0 0.05 0.25
PVTB 140621P00030000 P 06/21/14 30.0 1.30 1.60
PVTB 140621P00035000 P 06/21/14 35.0 4.30 7.80
PVTB 140920C00015000 C 09/20/14 15.0 12.20 15.50
PVTB 140920C00017500 C 09/20/14 17.5 9.80 13.00
PVTB 140920C00020000 C 09/20/14 20.0 7.30 10.50
PVTB 140920C00022500 C 09/20/14 22.5 5.30 8.50
PVTB 140920C00025000 C 09/20/14 25.0 3.60 5.40
PVTB 140920C00030000 C 09/20/14 30.0 1.65 2.00
PVTB 140920C00035000 C 09/20/14 35.0 0.30 0.50
PVTB 140920C00040000 C 09/20/14 40.0 0.00 0.25
PVTB 140920P00015000 P 09/20/14 15.0 0.00 0.55
PVTB 140920P00017500 P 09/20/14 17.5 0.00 0.25
PVTB 140920P00020000 P 09/20/14 20.0 0.00 0.65
PVTB 140920P00022500 P 09/20/14 22.5 0.00 2.10
PVTB 140920P00025000 P 09/20/14 25.0 0.40 0.65
PVTB 140920P00030000 P 09/20/14 30.0 2.00 2.40
PVTB 140920P00035000 P 09/20/14 35.0 4.70 8.10
PVTB 140920P00040000 P 09/20/14 40.0 9.20 12.70

OPRA data is delayed 15 minutes.