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 (2014-12-12)Premium Content

Privatebancorp (PVTB)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150320C00015000 C 03/20/15 15.0 18.00 21.90
PVTB 150320C00017500 C 03/20/15 17.5 16.80 18.70
PVTB 150320C00020000 C 03/20/15 20.0 14.30 15.70
PVTB 150320C00022500 C 03/20/15 22.5 11.80 13.70
PVTB 150320C00025000 C 03/20/15 25.0 9.20 12.30
PVTB 150320C00030000 C 03/20/15 30.0 4.30 6.00
PVTB 150320C00035000 C 03/20/15 35.0 0.50 4.90
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.20
PVTB 150320P00015000 P 03/20/15 15.0 0.00 4.90
PVTB 150320P00017500 P 03/20/15 17.5 0.00 4.90
PVTB 150320P00020000 P 03/20/15 20.0 0.00 4.90
PVTB 150320P00022500 P 03/20/15 22.5 0.00 4.90
PVTB 150320P00025000 P 03/20/15 25.0 0.00 0.40
PVTB 150320P00030000 P 03/20/15 30.0 0.00 4.90
PVTB 150320P00035000 P 03/20/15 35.0 0.50 4.90
PVTB 150320P00040000 P 03/20/15 40.0 3.10 7.20
PVTB 150417C00017500 C 04/17/15 17.5 16.80 18.20
PVTB 150417C00020000 C 04/17/15 20.0 12.70 16.90
PVTB 150417C00022500 C 04/17/15 22.5 12.00 15.00
PVTB 150417C00025000 C 04/17/15 25.0 9.70 12.30
PVTB 150417C00030000 C 04/17/15 30.0 3.10 7.30
PVTB 150417C00035000 C 04/17/15 35.0 0.90 1.60
PVTB 150417C00040000 C 04/17/15 40.0 0.00 4.90
PVTB 150417C00045000 C 04/17/15 45.0 0.00 4.90
PVTB 150417C00050000 C 04/17/15 50.0 0.00 0.40
PVTB 150417P00017500 P 04/17/15 17.5 0.00 0.45
PVTB 150417P00020000 P 04/17/15 20.0 0.00 0.50
PVTB 150417P00022500 P 04/17/15 22.5 0.00 4.90
PVTB 150417P00025000 P 04/17/15 25.0 0.00 4.90
PVTB 150417P00030000 P 04/17/15 30.0 0.00 4.90
PVTB 150417P00035000 P 04/17/15 35.0 0.95 1.50
PVTB 150417P00040000 P 04/17/15 40.0 2.85 7.30
PVTB 150417P00045000 P 04/17/15 45.0 7.70 11.60
PVTB 150417P00050000 P 04/17/15 50.0 14.30 15.70
PVTB 150619C00015000 C 06/19/15 15.0 19.30 20.80
PVTB 150619C00017500 C 06/19/15 17.5 15.30 19.10
PVTB 150619C00020000 C 06/19/15 20.0 13.20 17.50
PVTB 150619C00022500 C 06/19/15 22.5 10.70 15.00
PVTB 150619C00025000 C 06/19/15 25.0 7.90 12.00
PVTB 150619C00030000 C 06/19/15 30.0 3.40 7.70
PVTB 150619C00035000 C 06/19/15 35.0 0.30 2.20
PVTB 150619C00040000 C 06/19/15 40.0 0.10 0.65
PVTB 150619P00015000 P 06/19/15 15.0 0.00 4.90
PVTB 150619P00017500 P 06/19/15 17.5 0.00 0.55
PVTB 150619P00020000 P 06/19/15 20.0 0.00 0.30
PVTB 150619P00022500 P 06/19/15 22.5 0.00 4.90
PVTB 150619P00025000 P 06/19/15 25.0 0.00 4.90
PVTB 150619P00030000 P 06/19/15 30.0 0.20 4.90
PVTB 150619P00035000 P 06/19/15 35.0 1.60 2.15
PVTB 150619P00040000 P 06/19/15 40.0 4.80 6.20
PVTB 150918C00017500 C 09/18/15 17.5 16.70 18.30
PVTB 150918C00020000 C 09/18/15 20.0 14.30 17.50
PVTB 150918C00022500 C 09/18/15 22.5 10.40 15.00
PVTB 150918C00025000 C 09/18/15 25.0 8.30 12.60
PVTB 150918C00030000 C 09/18/15 30.0 4.20 8.20
PVTB 150918C00035000 C 09/18/15 35.0 2.05 3.10
PVTB 150918C00040000 C 09/18/15 40.0 0.65 1.60
PVTB 150918C00045000 C 09/18/15 45.0 0.05 0.70
PVTB 150918P00017500 P 09/18/15 17.5 0.00 4.90
PVTB 150918P00020000 P 09/18/15 20.0 0.00 4.90
PVTB 150918P00022500 P 09/18/15 22.5 0.00 0.50
PVTB 150918P00025000 P 09/18/15 25.0 0.05 4.90
PVTB 150918P00030000 P 09/18/15 30.0 0.65 3.80
PVTB 150918P00035000 P 09/18/15 35.0 0.60 2.95
PVTB 150918P00040000 P 09/18/15 40.0 5.20 7.40
PVTB 150918P00045000 P 09/18/15 45.0 9.50 11.10

OPRA data is delayed 15 minutes.