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 (2016-09-09)Premium Content

Privatebancorp Inc (PVTB)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 161216C00020000 C 12/16/16 20.0 27.50 31.90
PVTB 161216C00022500 C 12/16/16 22.5 25.00 29.90
PVTB 161216C00025000 C 12/16/16 25.0 22.50 27.40
PVTB 161216C00030000 C 12/16/16 30.0 17.50 22.00
PVTB 161216C00035000 C 12/16/16 35.0 12.50 16.90
PVTB 161216C00040000 C 12/16/16 40.0 7.50 11.90
PVTB 161216C00045000 C 12/16/16 45.0 2.50 6.90
PVTB 161216C00050000 C 12/16/16 50.0 1.10 1.95
PVTB 161216C00055000 C 12/16/16 55.0 0.00 0.15
PVTB 161216P00020000 P 12/16/16 20.0 0.00 5.00
PVTB 161216P00022500 P 12/16/16 22.5 0.00 5.00
PVTB 161216P00025000 P 12/16/16 25.0 0.00 5.00
PVTB 161216P00030000 P 12/16/16 30.0 0.00 5.00
PVTB 161216P00035000 P 12/16/16 35.0 0.00 5.00
PVTB 161216P00040000 P 12/16/16 40.0 0.00 0.05
PVTB 161216P00045000 P 12/16/16 45.0 0.00 5.00
PVTB 161216P00050000 P 12/16/16 50.0 0.00 5.00
PVTB 161216P00055000 P 12/16/16 55.0 3.60 7.50
PVTB 170120C00025000 C 01/20/17 25.0 22.50 26.40
PVTB 170120C00030000 C 01/20/17 30.0 17.50 22.40
PVTB 170120C00035000 C 01/20/17 35.0 12.50 17.40
PVTB 170120C00040000 C 01/20/17 40.0 7.50 11.90
PVTB 170120C00045000 C 01/20/17 45.0 2.50 6.90
PVTB 170120C00050000 C 01/20/17 50.0 1.05 5.00
PVTB 170120C00055000 C 01/20/17 55.0 0.00 1.00
PVTB 170120C00060000 C 01/20/17 60.0 0.00 5.00
PVTB 170120C00065000 C 01/20/17 65.0 0.00 5.00
PVTB 170120P00025000 P 01/20/17 25.0 0.00 5.00
PVTB 170120P00030000 P 01/20/17 30.0 0.00 5.00
PVTB 170120P00035000 P 01/20/17 35.0 0.00 0.05
PVTB 170120P00040000 P 01/20/17 40.0 0.00 5.00
PVTB 170120P00045000 P 01/20/17 45.0 0.00 5.00
PVTB 170120P00050000 P 01/20/17 50.0 0.00 5.00
PVTB 170120P00055000 P 01/20/17 55.0 2.60 7.50
PVTB 170120P00060000 P 01/20/17 60.0 8.20 12.50
PVTB 170120P00065000 P 01/20/17 65.0 13.50 17.50
PVTB 170317C00022500 C 03/17/17 22.5 25.00 29.40
PVTB 170317C00025000 C 03/17/17 25.0 22.50 27.30
PVTB 170317C00030000 C 03/17/17 30.0 17.50 22.40
PVTB 170317C00035000 C 03/17/17 35.0 12.50 17.30
PVTB 170317C00040000 C 03/17/17 40.0 7.50 12.30
PVTB 170317C00045000 C 03/17/17 45.0 2.50 6.90
PVTB 170317C00050000 C 03/17/17 50.0 0.00 4.40
PVTB 170317C00055000 C 03/17/17 55.0 0.00 5.00
PVTB 170317C00060000 C 03/17/17 60.0 0.00 5.00
PVTB 170317C00065000 C 03/17/17 65.0 0.00 5.00
PVTB 170317P00022500 P 03/17/17 22.5 0.00 5.00
PVTB 170317P00025000 P 03/17/17 25.0 0.00 5.00
PVTB 170317P00030000 P 03/17/17 30.0 0.00 0.05
PVTB 170317P00035000 P 03/17/17 35.0 0.00 5.00
PVTB 170317P00040000 P 03/17/17 40.0 0.00 5.00
PVTB 170317P00045000 P 03/17/17 45.0 0.00 1.50
PVTB 170317P00050000 P 03/17/17 50.0 0.00 5.00
PVTB 170317P00055000 P 03/17/17 55.0 3.10 8.00
PVTB 170317P00060000 P 03/17/17 60.0 7.70 12.50
PVTB 170317P00065000 P 03/17/17 65.0 13.20 17.50
PVTB 170616C00025000 C 06/16/17 25.0 22.50 27.00
PVTB 170616C00030000 C 06/16/17 30.0 17.50 22.30
PVTB 170616C00035000 C 06/16/17 35.0 12.50 17.40
PVTB 170616C00040000 C 06/16/17 40.0 7.50 12.30
PVTB 170616C00045000 C 06/16/17 45.0 2.50 6.80
PVTB 170616C00050000 C 06/16/17 50.0 1.45 2.80
PVTB 170616C00055000 C 06/16/17 55.0 0.00 5.00
PVTB 170616C00060000 C 06/16/17 60.0 0.00 5.00
PVTB 170616C00065000 C 06/16/17 65.0 0.00 5.00
PVTB 170616P00025000 P 06/16/17 25.0 0.00 5.00
PVTB 170616P00030000 P 06/16/17 30.0 0.00 5.00
PVTB 170616P00035000 P 06/16/17 35.0 0.00 5.00
PVTB 170616P00040000 P 06/16/17 40.0 0.00 5.00
PVTB 170616P00045000 P 06/16/17 45.0 0.00 1.85
PVTB 170616P00050000 P 06/16/17 50.0 0.00 5.00
PVTB 170616P00055000 P 06/16/17 55.0 3.20 8.00
PVTB 170616P00060000 P 06/16/17 60.0 8.20 13.00
PVTB 170616P00065000 P 06/16/17 65.0 13.60 18.00

OPRA data is delayed 15 minutes.