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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 141220C00015000 C 12/20/14 15.0 16.10 17.90
PVTB 141220C00017500 C 12/20/14 17.5 12.50 16.90
PVTB 141220C00020000 C 12/20/14 20.0 10.00 14.40
PVTB 141220C00022500 C 12/20/14 22.5 7.40 10.30
PVTB 141220C00025000 C 12/20/14 25.0 6.20 8.00
PVTB 141220C00030000 C 12/20/14 30.0 1.70 3.10
PVTB 141220C00035000 C 12/20/14 35.0 0.00 0.70
PVTB 141220C00040000 C 12/20/14 40.0 0.00 0.50
PVTB 141220P00015000 P 12/20/14 15.0 0.00 0.50
PVTB 141220P00017500 P 12/20/14 17.5 0.00 4.90
PVTB 141220P00020000 P 12/20/14 20.0 0.00 4.90
PVTB 141220P00022500 P 12/20/14 22.5 0.00 0.50
PVTB 141220P00025000 P 12/20/14 25.0 0.00 0.05
PVTB 141220P00030000 P 12/20/14 30.0 0.00 1.00
PVTB 141220P00035000 P 12/20/14 35.0 2.10 3.70
PVTB 141220P00040000 P 12/20/14 40.0 6.90 8.80
PVTB 150117C00017500 C 01/17/15 17.5 13.70 15.30
PVTB 150117C00020000 C 01/17/15 20.0 9.90 12.80
PVTB 150117C00022500 C 01/17/15 22.5 7.30 10.10
PVTB 150117C00025000 C 01/17/15 25.0 5.00 9.50
PVTB 150117C00030000 C 01/17/15 30.0 2.10 3.40
PVTB 150117C00035000 C 01/17/15 35.0 0.05 0.70
PVTB 150117C00040000 C 01/17/15 40.0 0.00 0.85
PVTB 150117C00045000 C 01/17/15 45.0 0.00 0.50
PVTB 150117P00017500 P 01/17/15 17.5 0.00 0.50
PVTB 150117P00020000 P 01/17/15 20.0 0.00 1.60
PVTB 150117P00022500 P 01/17/15 22.5 0.00 1.60
PVTB 150117P00025000 P 01/17/15 25.0 0.00 0.25
PVTB 150117P00030000 P 01/17/15 30.0 0.25 0.95
PVTB 150117P00035000 P 01/17/15 35.0 1.00 3.60
PVTB 150117P00040000 P 01/17/15 40.0 5.60 10.10
PVTB 150117P00045000 P 01/17/15 45.0 12.30 13.90
PVTB 150320C00015000 C 03/20/15 15.0 16.60 17.90
PVTB 150320C00017500 C 03/20/15 17.5 12.40 16.70
PVTB 150320C00020000 C 03/20/15 20.0 11.60 12.80
PVTB 150320C00022500 C 03/20/15 22.5 9.10 12.20
PVTB 150320C00025000 C 03/20/15 25.0 5.10 9.50
PVTB 150320C00030000 C 03/20/15 30.0 2.55 5.30
PVTB 150320C00035000 C 03/20/15 35.0 0.35 0.95
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.20
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.25
PVTB 150320P00017500 P 03/20/15 17.5 0.00 1.15
PVTB 150320P00020000 P 03/20/15 20.0 0.00 1.40
PVTB 150320P00022500 P 03/20/15 22.5 0.00 0.25
PVTB 150320P00025000 P 03/20/15 25.0 0.00 0.30
PVTB 150320P00030000 P 03/20/15 30.0 0.75 1.25
PVTB 150320P00035000 P 03/20/15 35.0 2.85 4.00
PVTB 150320P00040000 P 03/20/15 40.0 7.50 8.70
PVTB 150619C00015000 C 06/19/15 15.0 16.60 17.80
PVTB 150619C00017500 C 06/19/15 17.5 12.50 15.20
PVTB 150619C00020000 C 06/19/15 20.0 10.00 13.50
PVTB 150619C00022500 C 06/19/15 22.5 7.60 10.70
PVTB 150619C00025000 C 06/19/15 25.0 6.50 8.80
PVTB 150619C00030000 C 06/19/15 30.0 3.10 4.20
PVTB 150619C00035000 C 06/19/15 35.0 1.25 1.75
PVTB 150619C00040000 C 06/19/15 40.0 0.20 0.50
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.25
PVTB 150619P00017500 P 06/19/15 17.5 0.00 0.25
PVTB 150619P00020000 P 06/19/15 20.0 0.00 0.25
PVTB 150619P00022500 P 06/19/15 22.5 0.05 0.35
PVTB 150619P00025000 P 06/19/15 25.0 0.25 0.60
PVTB 150619P00030000 P 06/19/15 30.0 1.20 1.85
PVTB 150619P00035000 P 06/19/15 35.0 3.70 4.60
PVTB 150619P00040000 P 06/19/15 40.0 7.70 8.80

OPRA data is delayed 15 minutes.