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 (2016-03-11)Premium Content

Privatebancorp Inc (PVTB)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160617C00020000 C 06/17/16 20.0 22.20 26.40
PVTB 160617C00022500 C 06/17/16 22.5 19.80 24.50
PVTB 160617C00025000 C 06/17/16 25.0 17.30 21.80
PVTB 160617C00030000 C 06/17/16 30.0 12.20 16.90
PVTB 160617C00035000 C 06/17/16 35.0 7.00 11.40
PVTB 160617C00040000 C 06/17/16 40.0 2.00 6.20
PVTB 160617C00045000 C 06/17/16 45.0 0.00 1.00
PVTB 160617C00050000 C 06/17/16 50.0 0.00 0.40
PVTB 160617C00055000 C 06/17/16 55.0 0.00 4.90
PVTB 160617P00020000 P 06/17/16 20.0 0.00 4.90
PVTB 160617P00022500 P 06/17/16 22.5 0.00 4.90
PVTB 160617P00025000 P 06/17/16 25.0 0.00 4.90
PVTB 160617P00030000 P 06/17/16 30.0 0.00 4.90
PVTB 160617P00035000 P 06/17/16 35.0 0.00 0.90
PVTB 160617P00040000 P 06/17/16 40.0 0.00 2.00
PVTB 160617P00045000 P 06/17/16 45.0 0.00 4.90
PVTB 160617P00050000 P 06/17/16 50.0 3.80 8.50
PVTB 160617P00055000 P 06/17/16 55.0 8.80 13.50
PVTB 160715C00022500 C 07/15/16 22.5 19.50 24.00
PVTB 160715C00025000 C 07/15/16 25.0 17.10 21.90
PVTB 160715C00030000 C 07/15/16 30.0 12.00 16.50
PVTB 160715C00035000 C 07/15/16 35.0 7.00 11.50
PVTB 160715C00040000 C 07/15/16 40.0 2.00 6.90
PVTB 160715C00045000 C 07/15/16 45.0 1.30 1.80
PVTB 160715C00050000 C 07/15/16 50.0 0.00 4.80
PVTB 160715C00055000 C 07/15/16 55.0 0.00 4.90
PVTB 160715C00060000 C 07/15/16 60.0 0.00 4.90
PVTB 160715P00022500 P 07/15/16 22.5 0.00 4.90
PVTB 160715P00025000 P 07/15/16 25.0 0.00 4.90
PVTB 160715P00030000 P 07/15/16 30.0 0.00 4.90
PVTB 160715P00035000 P 07/15/16 35.0 0.00 4.90
PVTB 160715P00040000 P 07/15/16 40.0 0.30 4.90
PVTB 160715P00045000 P 07/15/16 45.0 0.00 4.90
PVTB 160715P00050000 P 07/15/16 50.0 3.70 8.50
PVTB 160715P00055000 P 07/15/16 55.0 8.70 13.50
PVTB 160715P00060000 P 07/15/16 60.0 13.70 18.50
PVTB 160916C00020000 C 09/16/16 20.0 22.20 26.40
PVTB 160916C00022500 C 09/16/16 22.5 19.60 24.50
PVTB 160916C00025000 C 09/16/16 25.0 17.20 22.00
PVTB 160916C00030000 C 09/16/16 30.0 12.20 17.00
PVTB 160916C00035000 C 09/16/16 35.0 7.70 11.80
PVTB 160916C00040000 C 09/16/16 40.0 3.50 7.50
PVTB 160916C00045000 C 09/16/16 45.0 2.25 2.85
PVTB 160916C00050000 C 09/16/16 50.0 0.65 4.90
PVTB 160916C00055000 C 09/16/16 55.0 0.00 4.90
PVTB 160916P00020000 P 09/16/16 20.0 0.00 4.90
PVTB 160916P00022500 P 09/16/16 22.5 0.00 4.90
PVTB 160916P00025000 P 09/16/16 25.0 0.00 4.90
PVTB 160916P00030000 P 09/16/16 30.0 0.00 0.35
PVTB 160916P00035000 P 09/16/16 35.0 0.00 1.15
PVTB 160916P00040000 P 09/16/16 40.0 0.90 2.70
PVTB 160916P00045000 P 09/16/16 45.0 2.65 3.30
PVTB 160916P00050000 P 09/16/16 50.0 4.30 9.00
PVTB 160916P00055000 P 09/16/16 55.0 8.70 13.50
PVTB 161216C00020000 C 12/16/16 20.0 22.30 26.90
PVTB 161216C00022500 C 12/16/16 22.5 19.80 24.50
PVTB 161216C00025000 C 12/16/16 25.0 17.20 22.00
PVTB 161216C00030000 C 12/16/16 30.0 12.50 17.40
PVTB 161216C00035000 C 12/16/16 35.0 8.10 12.30
PVTB 161216C00040000 C 12/16/16 40.0 3.50 8.40
PVTB 161216C00045000 C 12/16/16 45.0 3.30 4.00
PVTB 161216C00050000 C 12/16/16 50.0 1.40 4.90
PVTB 161216C00055000 C 12/16/16 55.0 0.00 4.90
PVTB 161216P00020000 P 12/16/16 20.0 0.00 4.90
PVTB 161216P00022500 P 12/16/16 22.5 0.00 4.90
PVTB 161216P00025000 P 12/16/16 25.0 0.00 4.90
PVTB 161216P00030000 P 12/16/16 30.0 0.00 4.80
PVTB 161216P00035000 P 12/16/16 35.0 0.00 4.80
PVTB 161216P00040000 P 12/16/16 40.0 1.65 4.90
PVTB 161216P00045000 P 12/16/16 45.0 3.60 4.40
PVTB 161216P00050000 P 12/16/16 50.0 5.00 9.50
PVTB 161216P00055000 P 12/16/16 55.0 9.00 13.90

OPRA data is delayed 15 minutes.