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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 161021C00025000 C 10/21/16 25.0 19.20 23.30
PVTB 161021C00030000 C 10/21/16 30.0 13.60 18.50
PVTB 161021C00035000 C 10/21/16 35.0 8.60 13.50
PVTB 161021C00040000 C 10/21/16 40.0 3.60 8.50
PVTB 161021C00045000 C 10/21/16 45.0 0.65 1.60
PVTB 161021C00050000 C 10/21/16 50.0 0.00 5.00
PVTB 161021C00055000 C 10/21/16 55.0 0.00 5.00
PVTB 161021C00060000 C 10/21/16 60.0 0.00 5.00
PVTB 161021C00065000 C 10/21/16 65.0 0.00 5.00
PVTB 161021P00025000 P 10/21/16 25.0 0.00 5.00
PVTB 161021P00030000 P 10/21/16 30.0 0.00 5.00
PVTB 161021P00035000 P 10/21/16 35.0 0.00 5.00
PVTB 161021P00040000 P 10/21/16 40.0 0.00 0.25
PVTB 161021P00045000 P 10/21/16 45.0 0.35 1.00
PVTB 161021P00050000 P 10/21/16 50.0 2.00 6.90
PVTB 161021P00055000 P 10/21/16 55.0 7.00 11.90
PVTB 161021P00060000 P 10/21/16 60.0 12.00 16.90
PVTB 161021P00065000 P 10/21/16 65.0 17.10 21.40
PVTB 161118C00025000 C 11/18/16 25.0 19.00 23.40
PVTB 161118C00030000 C 11/18/16 30.0 13.10 18.00
PVTB 161118C00035000 C 11/18/16 35.0 8.60 13.50
PVTB 161118C00040000 C 11/18/16 40.0 3.60 8.50
PVTB 161118C00045000 C 11/18/16 45.0 0.05 4.90
PVTB 161118C00050000 C 11/18/16 50.0 0.00 0.60
PVTB 161118C00055000 C 11/18/16 55.0 0.00 5.00
PVTB 161118C00060000 C 11/18/16 60.0 0.00 5.00
PVTB 161118C00065000 C 11/18/16 65.0 0.00 5.00
PVTB 161118P00025000 P 11/18/16 25.0 0.00 5.00
PVTB 161118P00030000 P 11/18/16 30.0 0.00 5.00
PVTB 161118P00035000 P 11/18/16 35.0 0.00 5.00
PVTB 161118P00040000 P 11/18/16 40.0 0.00 5.00
PVTB 161118P00045000 P 11/18/16 45.0 0.10 4.80
PVTB 161118P00050000 P 11/18/16 50.0 2.00 7.00
PVTB 161118P00055000 P 11/18/16 55.0 7.00 11.90
PVTB 161118P00060000 P 11/18/16 60.0 12.00 16.90
PVTB 161118P00065000 P 11/18/16 65.0 17.20 21.40
PVTB 161216C00020000 C 12/16/16 20.0 23.70 27.80
PVTB 161216C00022500 C 12/16/16 22.5 21.10 26.00
PVTB 161216C00025000 C 12/16/16 25.0 18.10 23.00
PVTB 161216C00030000 C 12/16/16 30.0 13.60 18.50
PVTB 161216C00035000 C 12/16/16 35.0 8.60 13.50
PVTB 161216C00040000 C 12/16/16 40.0 5.10 6.50
PVTB 161216C00045000 C 12/16/16 45.0 0.75 2.25
PVTB 161216C00050000 C 12/16/16 50.0 0.00 5.00
PVTB 161216C00055000 C 12/16/16 55.0 0.00 5.00
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 0.05 0.25
PVTB 161216P00040000 P 12/16/16 40.0 0.15 0.35
PVTB 161216P00045000 P 12/16/16 45.0 0.85 1.55
PVTB 161216P00050000 P 12/16/16 50.0 2.00 7.00
PVTB 161216P00055000 P 12/16/16 55.0 7.10 11.40
PVTB 170317C00022500 C 03/17/17 22.5 21.20 25.50
PVTB 170317C00025000 C 03/17/17 25.0 18.60 23.50
PVTB 170317C00030000 C 03/17/17 30.0 13.60 18.50
PVTB 170317C00035000 C 03/17/17 35.0 8.60 13.50
PVTB 170317C00040000 C 03/17/17 40.0 4.00 8.90
PVTB 170317C00045000 C 03/17/17 45.0 0.60 5.00
PVTB 170317C00050000 C 03/17/17 50.0 0.20 0.65
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 5.00
PVTB 170317P00035000 P 03/17/17 35.0 0.00 5.00
PVTB 170317P00040000 P 03/17/17 40.0 0.40 0.75
PVTB 170317P00045000 P 03/17/17 45.0 0.05 4.90
PVTB 170317P00050000 P 03/17/17 50.0 2.00 7.00
PVTB 170317P00055000 P 03/17/17 55.0 7.00 11.90
PVTB 170317P00060000 P 03/17/17 60.0 12.00 16.90
PVTB 170317P00065000 P 03/17/17 65.0 17.10 21.30

OPRA data is delayed 15 minutes.