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 (2015-12-11)Premium Content

Privatebancorp Inc (PVTB)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160219C00022500 C 02/19/16 22.5 8.30 10.60
PVTB 160219C00025000 C 02/19/16 25.0 6.80 9.30
PVTB 160219C00030000 C 02/19/16 30.0 2.25 3.20
PVTB 160219C00035000 C 02/19/16 35.0 0.00 0.45
PVTB 160219C00040000 C 02/19/16 40.0 0.00 0.40
PVTB 160219C00045000 C 02/19/16 45.0 0.00 0.35
PVTB 160219C00050000 C 02/19/16 50.0 0.00 0.35
PVTB 160219C00055000 C 02/19/16 55.0 0.00 0.35
PVTB 160219C00060000 C 02/19/16 60.0 0.00 0.35
PVTB 160219P00022500 P 02/19/16 22.5 0.00 0.40
PVTB 160219P00025000 P 02/19/16 25.0 0.00 0.40
PVTB 160219P00030000 P 02/19/16 30.0 0.00 0.50
PVTB 160219P00035000 P 02/19/16 35.0 2.20 3.40
PVTB 160219P00040000 P 02/19/16 40.0 6.10 10.00
PVTB 160219P00045000 P 02/19/16 45.0 12.10 13.80
PVTB 160219P00050000 P 02/19/16 50.0 16.20 19.80
PVTB 160219P00055000 P 02/19/16 55.0 21.10 25.00
PVTB 160219P00060000 P 02/19/16 60.0 26.90 29.20
PVTB 160318C00022500 C 03/18/16 22.5 9.40 10.80
PVTB 160318C00025000 C 03/18/16 25.0 5.70 9.90
PVTB 160318C00030000 C 03/18/16 30.0 2.80 3.70
PVTB 160318C00035000 C 03/18/16 35.0 0.35 1.10
PVTB 160318C00040000 C 03/18/16 40.0 0.00 0.45
PVTB 160318C00045000 C 03/18/16 45.0 0.00 0.45
PVTB 160318C00050000 C 03/18/16 50.0 0.00 0.35
PVTB 160318C00055000 C 03/18/16 55.0 0.00 0.35
PVTB 160318C00060000 C 03/18/16 60.0 0.00 0.35
PVTB 160318P00022500 P 03/18/16 22.5 0.00 0.45
PVTB 160318P00025000 P 03/18/16 25.0 0.00 0.50
PVTB 160318P00030000 P 03/18/16 30.0 0.60 1.15
PVTB 160318P00035000 P 03/18/16 35.0 3.00 3.90
PVTB 160318P00040000 P 03/18/16 40.0 7.20 8.80
PVTB 160318P00045000 P 03/18/16 45.0 12.10 13.70
PVTB 160318P00050000 P 03/18/16 50.0 15.80 20.00
PVTB 160318P00055000 P 03/18/16 55.0 21.20 24.90
PVTB 160318P00060000 P 03/18/16 60.0 27.10 28.30
PVTB 160617C00020000 C 06/17/16 20.0 12.00 13.40
PVTB 160617C00022500 C 06/17/16 22.5 7.70 12.50
PVTB 160617C00025000 C 06/17/16 25.0 7.40 8.50
PVTB 160617C00030000 C 06/17/16 30.0 3.70 4.70
PVTB 160617C00035000 C 06/17/16 35.0 1.30 2.25
PVTB 160617C00040000 C 06/17/16 40.0 0.15 1.10
PVTB 160617C00045000 C 06/17/16 45.0 0.00 0.75
PVTB 160617C00050000 C 06/17/16 50.0 0.00 0.60
PVTB 160617C00055000 C 06/17/16 55.0 0.00 0.60
PVTB 160617P00020000 P 06/17/16 20.0 0.00 0.70
PVTB 160617P00022500 P 06/17/16 22.5 0.10 0.85
PVTB 160617P00025000 P 06/17/16 25.0 0.30 1.00
PVTB 160617P00030000 P 06/17/16 30.0 1.50 2.30
PVTB 160617P00035000 P 06/17/16 35.0 4.10 5.20
PVTB 160617P00040000 P 06/17/16 40.0 7.70 8.80
PVTB 160617P00045000 P 06/17/16 45.0 10.80 15.30
PVTB 160617P00050000 P 06/17/16 50.0 15.60 20.00
PVTB 160617P00055000 P 06/17/16 55.0 21.90 23.50
PVTB 160916C00020000 C 09/16/16 20.0 12.20 13.90
PVTB 160916C00022500 C 09/16/16 22.5 8.50 13.00
PVTB 160916C00025000 C 09/16/16 25.0 7.80 9.20
PVTB 160916C00030000 C 09/16/16 30.0 3.80 5.50
PVTB 160916C00035000 C 09/16/16 35.0 1.85 3.10
PVTB 160916C00040000 C 09/16/16 40.0 0.50 1.85
PVTB 160916C00045000 C 09/16/16 45.0 0.00 1.05
PVTB 160916C00050000 C 09/16/16 50.0 0.00 0.85
PVTB 160916C00055000 C 09/16/16 55.0 0.00 0.75
PVTB 160916P00020000 P 09/16/16 20.0 0.05 1.00
PVTB 160916P00022500 P 09/16/16 22.5 0.20 1.25
PVTB 160916P00025000 P 09/16/16 25.0 0.60 1.60
PVTB 160916P00030000 P 09/16/16 30.0 1.90 3.10
PVTB 160916P00035000 P 09/16/16 35.0 4.70 5.70
PVTB 160916P00040000 P 09/16/16 40.0 7.90 9.40
PVTB 160916P00045000 P 09/16/16 45.0 12.40 13.70
PVTB 160916P00050000 P 09/16/16 50.0 15.20 20.00
PVTB 160916P00055000 P 09/16/16 55.0 21.60 23.60

OPRA data is delayed 15 minutes.