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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150220C00017500 C 02/20/15 17.5 12.20 14.80
PVTB 150220C00020000 C 02/20/15 20.0 8.70 13.40
PVTB 150220C00022500 C 02/20/15 22.5 6.20 10.90
PVTB 150220C00025000 C 02/20/15 25.0 3.60 8.50
PVTB 150220C00030000 C 02/20/15 30.0 0.85 4.50
PVTB 150220C00035000 C 02/20/15 35.0 0.00 0.75
PVTB 150220C00040000 C 02/20/15 40.0 0.00 4.90
PVTB 150220C00045000 C 02/20/15 45.0 0.00 0.75
PVTB 150220P00017500 P 02/20/15 17.5 0.00 0.75
PVTB 150220P00020000 P 02/20/15 20.0 0.00 4.90
PVTB 150220P00022500 P 02/20/15 22.5 0.00 4.90
PVTB 150220P00025000 P 02/20/15 25.0 0.00 4.90
PVTB 150220P00030000 P 02/20/15 30.0 0.10 4.90
PVTB 150220P00035000 P 02/20/15 35.0 2.00 6.40
PVTB 150220P00040000 P 02/20/15 40.0 6.70 11.40
PVTB 150220P00045000 P 02/20/15 45.0 12.70 15.30
PVTB 150320C00015000 C 03/20/15 15.0 14.70 17.30
PVTB 150320C00017500 C 03/20/15 17.5 11.30 15.90
PVTB 150320C00020000 C 03/20/15 20.0 9.70 12.30
PVTB 150320C00022500 C 03/20/15 22.5 6.20 10.90
PVTB 150320C00025000 C 03/20/15 25.0 3.60 8.40
PVTB 150320C00030000 C 03/20/15 30.0 1.15 4.80
PVTB 150320C00035000 C 03/20/15 35.0 0.00 4.50
PVTB 150320C00040000 C 03/20/15 40.0 0.00 0.50
PVTB 150320P00015000 P 03/20/15 15.0 0.00 0.75
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 0.75
PVTB 150320P00030000 P 03/20/15 30.0 0.15 2.40
PVTB 150320P00035000 P 03/20/15 35.0 2.10 6.50
PVTB 150320P00040000 P 03/20/15 40.0 8.30 9.80
PVTB 150619C00015000 C 06/19/15 15.0 14.70 17.30
PVTB 150619C00017500 C 06/19/15 17.5 11.30 15.90
PVTB 150619C00020000 C 06/19/15 20.0 8.70 13.40
PVTB 150619C00022500 C 06/19/15 22.5 6.20 11.00
PVTB 150619C00025000 C 06/19/15 25.0 4.00 8.30
PVTB 150619C00030000 C 06/19/15 30.0 1.95 4.90
PVTB 150619C00035000 C 06/19/15 35.0 0.35 1.85
PVTB 150619C00040000 C 06/19/15 40.0 0.00 0.85
PVTB 150619P00015000 P 06/19/15 15.0 0.00 0.85
PVTB 150619P00017500 P 06/19/15 17.5 0.00 4.90
PVTB 150619P00020000 P 06/19/15 20.0 0.00 4.90
PVTB 150619P00022500 P 06/19/15 22.5 0.00 4.90
PVTB 150619P00025000 P 06/19/15 25.0 0.10 4.10
PVTB 150619P00030000 P 06/19/15 30.0 1.10 2.85
PVTB 150619P00035000 P 06/19/15 35.0 2.45 6.90
PVTB 150619P00040000 P 06/19/15 40.0 8.40 9.90
PVTB 150918C00017500 C 09/18/15 17.5 11.20 15.60
PVTB 150918C00020000 C 09/18/15 20.0 8.80 13.50
PVTB 150918C00022500 C 09/18/15 22.5 6.50 11.20
PVTB 150918C00025000 C 09/18/15 25.0 4.30 7.30
PVTB 150918C00030000 C 09/18/15 30.0 0.90 4.90
PVTB 150918C00035000 C 09/18/15 35.0 0.70 4.40
PVTB 150918C00040000 C 09/18/15 40.0 0.05 4.90
PVTB 150918C00045000 C 09/18/15 45.0 0.00 1.25
PVTB 150918P00017500 P 09/18/15 17.5 0.00 0.95
PVTB 150918P00020000 P 09/18/15 20.0 0.00 0.55
PVTB 150918P00022500 P 09/18/15 22.5 0.10 0.70
PVTB 150918P00025000 P 09/18/15 25.0 0.35 3.90
PVTB 150918P00030000 P 09/18/15 30.0 1.65 4.90
PVTB 150918P00035000 P 09/18/15 35.0 3.00 7.40
PVTB 150918P00040000 P 09/18/15 40.0 7.20 11.60
PVTB 150918P00045000 P 09/18/15 45.0 12.00 16.40

OPRA data is delayed 15 minutes.