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 (2016-12-09)Premium Content

Privatebancorp Inc (PVTB)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 170317C00022500 C 03/17/17 22.5 32.20 36.90
PVTB 170317C00025000 C 03/17/17 25.0 29.60 34.50
PVTB 170317C00030000 C 03/17/17 30.0 24.60 29.50
PVTB 170317C00035000 C 03/17/17 35.0 19.60 24.50
PVTB 170317C00040000 C 03/17/17 40.0 14.60 19.50
PVTB 170317C00045000 C 03/17/17 45.0 9.60 14.50
PVTB 170317C00050000 C 03/17/17 50.0 4.70 9.40
PVTB 170317C00055000 C 03/17/17 55.0 0.50 5.40
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 4.90
PVTB 170317P00035000 P 03/17/17 35.0 0.00 0.45
PVTB 170317P00040000 P 03/17/17 40.0 0.00 0.60
PVTB 170317P00045000 P 03/17/17 45.0 0.00 0.50
PVTB 170317P00050000 P 03/17/17 50.0 0.00 1.05
PVTB 170317P00055000 P 03/17/17 55.0 0.00 5.00
PVTB 170317P00060000 P 03/17/17 60.0 1.05 5.80
PVTB 170317P00065000 P 03/17/17 65.0 5.50 10.40
PVTB 170421C00030000 C 04/21/17 30.0 24.50 29.50
PVTB 170421C00035000 C 04/21/17 35.0 19.50 24.50
PVTB 170421C00040000 C 04/21/17 40.0 14.50 19.50
PVTB 170421C00045000 C 04/21/17 45.0 9.50 14.50
PVTB 170421C00050000 C 04/21/17 50.0 5.00 10.00
PVTB 170421C00055000 C 04/21/17 55.0 1.05 5.50
PVTB 170421C00060000 C 04/21/17 60.0 0.05 5.00
PVTB 170421C00065000 C 04/21/17 65.0 0.00 4.90
PVTB 170421C00070000 C 04/21/17 70.0 0.00 5.00
PVTB 170421C00075000 C 04/21/17 75.0 0.00 5.00
PVTB 170421C00080000 C 04/21/17 80.0 0.00 5.00
PVTB 170421C00085000 C 04/21/17 85.0 0.00 5.00
PVTB 170421P00030000 P 04/21/17 30.0 0.00 5.00
PVTB 170421P00035000 P 04/21/17 35.0 0.00 5.00
PVTB 170421P00040000 P 04/21/17 40.0 0.00 5.00
PVTB 170421P00045000 P 04/21/17 45.0 0.00 5.00
PVTB 170421P00050000 P 04/21/17 50.0 0.00 4.90
PVTB 170421P00055000 P 04/21/17 55.0 0.05 5.00
PVTB 170421P00060000 P 04/21/17 60.0 2.05 6.40
PVTB 170421P00065000 P 04/21/17 65.0 6.00 10.50
PVTB 170421P00070000 P 04/21/17 70.0 10.50 15.50
PVTB 170421P00075000 P 04/21/17 75.0 15.50 20.50
PVTB 170421P00080000 P 04/21/17 80.0 20.50 25.50
PVTB 170421P00085000 P 04/21/17 85.0 25.60 30.40
PVTB 170616C00025000 C 06/16/17 25.0 29.50 34.50
PVTB 170616C00030000 C 06/16/17 30.0 24.50 29.50
PVTB 170616C00035000 C 06/16/17 35.0 19.50 24.50
PVTB 170616C00040000 C 06/16/17 40.0 14.50 19.50
PVTB 170616C00045000 C 06/16/17 45.0 10.00 15.00
PVTB 170616C00050000 C 06/16/17 50.0 5.00 9.90
PVTB 170616C00055000 C 06/16/17 55.0 1.50 6.50
PVTB 170616C00060000 C 06/16/17 60.0 0.05 4.90
PVTB 170616C00065000 C 06/16/17 65.0 0.00 4.80
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 4.10
PVTB 170616P00045000 P 06/16/17 45.0 0.00 4.90
PVTB 170616P00050000 P 06/16/17 50.0 0.00 5.00
PVTB 170616P00055000 P 06/16/17 55.0 0.05 5.00
PVTB 170616P00060000 P 06/16/17 60.0 2.00 6.80
PVTB 170616P00065000 P 06/16/17 65.0 6.00 10.80
PVTB 170915C00030000 C 09/15/17 30.0 24.60 29.50
PVTB 170915C00035000 C 09/15/17 35.0 19.60 24.50
PVTB 170915C00040000 C 09/15/17 40.0 14.60 19.50
PVTB 170915C00045000 C 09/15/17 45.0 10.00 14.90
PVTB 170915C00050000 C 09/15/17 50.0 5.50 10.40
PVTB 170915C00055000 C 09/15/17 55.0 2.00 6.90
PVTB 170915C00060000 C 09/15/17 60.0 0.00 4.90
PVTB 170915C00065000 C 09/15/17 65.0 0.00 5.00
PVTB 170915C00070000 C 09/15/17 70.0 0.00 5.00
PVTB 170915C00075000 C 09/15/17 75.0 0.00 5.00
PVTB 170915C00080000 C 09/15/17 80.0 0.00 4.90
PVTB 170915P00030000 P 09/15/17 30.0 0.00 5.00
PVTB 170915P00035000 P 09/15/17 35.0 0.00 5.00
PVTB 170915P00040000 P 09/15/17 40.0 0.00 5.00
PVTB 170915P00045000 P 09/15/17 45.0 0.00 5.00
PVTB 170915P00050000 P 09/15/17 50.0 0.00 5.00
PVTB 170915P00055000 P 09/15/17 55.0 0.05 4.90
PVTB 170915P00060000 P 09/15/17 60.0 2.55 7.30
PVTB 170915P00065000 P 09/15/17 65.0 6.50 11.40
PVTB 170915P00070000 P 09/15/17 70.0 10.50 15.40
PVTB 170915P00075000 P 09/15/17 75.0 15.50 20.40
PVTB 170915P00080000 P 09/15/17 80.0 20.60 25.40

OPRA data is delayed 15 minutes.