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 (2017-03-10)Premium Content

Privatebancorp Inc (PVTB)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 170421C00030000 C 04/21/17 30.0 23.50 28.00
PVTB 170421C00035000 C 04/21/17 35.0 18.60 22.90
PVTB 170421C00040000 C 04/21/17 40.0 13.60 17.90
PVTB 170421C00045000 C 04/21/17 45.0 8.60 12.90
PVTB 170421C00050000 C 04/21/17 50.0 3.50 8.00
PVTB 170421C00055000 C 04/21/17 55.0 0.00 5.00
PVTB 170421C00060000 C 04/21/17 60.0 0.00 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 4.90
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 4.90
PVTB 170421P00035000 P 04/21/17 35.0 0.00 5.00
PVTB 170421P00040000 P 04/21/17 40.0 0.00 4.90
PVTB 170421P00045000 P 04/21/17 45.0 0.00 4.90
PVTB 170421P00050000 P 04/21/17 50.0 0.00 4.90
PVTB 170421P00055000 P 04/21/17 55.0 0.50 5.00
PVTB 170421P00060000 P 04/21/17 60.0 2.05 6.90
PVTB 170421P00065000 P 04/21/17 65.0 7.00 11.50
PVTB 170421P00070000 P 04/21/17 70.0 12.10 16.40
PVTB 170421P00075000 P 04/21/17 75.0 17.10 21.70
PVTB 170421P00080000 P 04/21/17 80.0 22.00 26.80
PVTB 170421P00085000 P 04/21/17 85.0 27.00 31.50
PVTB 170519C00030000 C 05/19/17 30.0 23.50 28.00
PVTB 170519C00035000 C 05/19/17 35.0 18.50 23.20
PVTB 170519C00040000 C 05/19/17 40.0 13.60 17.90
PVTB 170519C00045000 C 05/19/17 45.0 8.50 13.00
PVTB 170519C00050000 C 05/19/17 50.0 4.10 8.40
PVTB 170519C00055000 C 05/19/17 55.0 0.55 4.70
PVTB 170519C00060000 C 05/19/17 60.0 0.00 4.90
PVTB 170519C00065000 C 05/19/17 65.0 0.00 4.80
PVTB 170519C00070000 C 05/19/17 70.0 0.00 4.80
PVTB 170519C00075000 C 05/19/17 75.0 0.00 4.90
PVTB 170519C00080000 C 05/19/17 80.0 0.00 4.90
PVTB 170519C00085000 C 05/19/17 85.0 0.00 4.90
PVTB 170519P00030000 P 05/19/17 30.0 0.00 4.90
PVTB 170519P00035000 P 05/19/17 35.0 0.00 4.90
PVTB 170519P00040000 P 05/19/17 40.0 0.00 4.90
PVTB 170519P00045000 P 05/19/17 45.0 0.00 4.90
PVTB 170519P00050000 P 05/19/17 50.0 0.00 4.80
PVTB 170519P00055000 P 05/19/17 55.0 0.00 4.90
PVTB 170519P00060000 P 05/19/17 60.0 2.50 6.90
PVTB 170519P00065000 P 05/19/17 65.0 7.10 11.40
PVTB 170519P00070000 P 05/19/17 70.0 12.10 16.40
PVTB 170519P00075000 P 05/19/17 75.0 17.00 21.70
PVTB 170519P00080000 P 05/19/17 80.0 22.00 26.70
PVTB 170519P00085000 P 05/19/17 85.0 27.20 31.40
PVTB 170616C00025000 C 06/16/17 25.0 28.50 33.00
PVTB 170616C00030000 C 06/16/17 30.0 23.10 28.00
PVTB 170616C00035000 C 06/16/17 35.0 18.50 23.40
PVTB 170616C00040000 C 06/16/17 40.0 13.60 17.90
PVTB 170616C00045000 C 06/16/17 45.0 9.00 13.50
PVTB 170616C00050000 C 06/16/17 50.0 4.10 8.80
PVTB 170616C00055000 C 06/16/17 55.0 0.65 4.90
PVTB 170616C00060000 C 06/16/17 60.0 0.05 4.80
PVTB 170616C00065000 C 06/16/17 65.0 0.00 4.80
PVTB 170616P00025000 P 06/16/17 25.0 0.00 4.90
PVTB 170616P00030000 P 06/16/17 30.0 0.00 5.00
PVTB 170616P00035000 P 06/16/17 35.0 0.00 4.90
PVTB 170616P00040000 P 06/16/17 40.0 0.00 4.90
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 0.00 5.00
PVTB 170616P00060000 P 06/16/17 60.0 2.55 7.30
PVTB 170616P00065000 P 06/16/17 65.0 7.00 12.00
PVTB 170915C00030000 C 09/15/17 30.0 23.60 27.90
PVTB 170915C00035000 C 09/15/17 35.0 18.50 23.30
PVTB 170915C00040000 C 09/15/17 40.0 13.50 18.30
PVTB 170915C00045000 C 09/15/17 45.0 8.50 13.40
PVTB 170915C00050000 C 09/15/17 50.0 4.50 9.40
PVTB 170915C00055000 C 09/15/17 55.0 1.50 6.00
PVTB 170915C00060000 C 09/15/17 60.0 0.00 5.00
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 4.90
PVTB 170915C00080000 C 09/15/17 80.0 0.00 4.90
PVTB 170915P00030000 P 09/15/17 30.0 0.00 4.90
PVTB 170915P00035000 P 09/15/17 35.0 0.00 4.90
PVTB 170915P00040000 P 09/15/17 40.0 0.00 5.00
PVTB 170915P00045000 P 09/15/17 45.0 0.00 4.90
PVTB 170915P00050000 P 09/15/17 50.0 0.00 5.00
PVTB 170915P00055000 P 09/15/17 55.0 0.00 5.00
PVTB 170915P00060000 P 09/15/17 60.0 3.00 7.90
PVTB 170915P00065000 P 09/15/17 65.0 7.00 12.00
PVTB 170915P00070000 P 09/15/17 70.0 12.10 16.90
PVTB 170915P00075000 P 09/15/17 75.0 17.00 22.00
PVTB 170915P00080000 P 09/15/17 80.0 22.10 26.50

OPRA data is delayed 15 minutes.