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 (2015-06-12)Premium Content

Privatebancorp (PVTB)
As of Sep 1 2015 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 150918C00017500 C 09/18/15 17.5 18.40 21.10
PVTB 150918C00020000 C 09/18/15 20.0 14.40 18.80
PVTB 150918C00022500 C 09/18/15 22.5 12.00 16.50
PVTB 150918C00025000 C 09/18/15 25.0 9.50 14.00
PVTB 150918C00030000 C 09/18/15 30.0 5.10 9.00
PVTB 150918C00035000 C 09/18/15 35.0 0.50 5.00
PVTB 150918C00040000 C 09/18/15 40.0 0.00 1.90
PVTB 150918C00045000 C 09/18/15 45.0 0.00 0.50
PVTB 150918C00050000 C 09/18/15 50.0 0.00 4.80
PVTB 150918C00055000 C 09/18/15 55.0 0.00 0.75
PVTB 150918C00060000 C 09/18/15 60.0 0.00 0.50
PVTB 150918P00017500 P 09/18/15 17.5 0.00 0.50
PVTB 150918P00020000 P 09/18/15 20.0 0.00 4.80
PVTB 150918P00022500 P 09/18/15 22.5 0.00 1.00
PVTB 150918P00025000 P 09/18/15 25.0 0.00 4.80
PVTB 150918P00030000 P 09/18/15 30.0 0.00 0.35
PVTB 150918P00035000 P 09/18/15 35.0 0.05 2.50
PVTB 150918P00040000 P 09/18/15 40.0 1.80 4.30
PVTB 150918P00045000 P 09/18/15 45.0 6.10 9.70
PVTB 150918P00050000 P 09/18/15 50.0 11.10 15.70
PVTB 150918P00055000 P 09/18/15 55.0 16.00 19.90
PVTB 150918P00060000 P 09/18/15 60.0 21.40 24.10
PVTB 151016C00020000 C 10/16/15 20.0 15.30 19.00
PVTB 151016C00022500 C 10/16/15 22.5 11.80 16.30
PVTB 151016C00025000 C 10/16/15 25.0 9.50 14.00
PVTB 151016C00030000 C 10/16/15 30.0 5.40 8.90
PVTB 151016C00035000 C 10/16/15 35.0 1.80 4.30
PVTB 151016C00040000 C 10/16/15 40.0 0.10 3.00
PVTB 151016C00045000 C 10/16/15 45.0 0.00 4.90
PVTB 151016C00050000 C 10/16/15 50.0 0.00 0.25
PVTB 151016C00055000 C 10/16/15 55.0 0.00 0.75
PVTB 151016P00020000 P 10/16/15 20.0 0.00 0.65
PVTB 151016P00022500 P 10/16/15 22.5 0.00 0.30
PVTB 151016P00025000 P 10/16/15 25.0 0.00 0.70
PVTB 151016P00030000 P 10/16/15 30.0 0.00 4.70
PVTB 151016P00035000 P 10/16/15 35.0 0.30 4.80
PVTB 151016P00040000 P 10/16/15 40.0 2.20 4.70
PVTB 151016P00045000 P 10/16/15 45.0 6.40 9.80
PVTB 151016P00050000 P 10/16/15 50.0 11.30 15.70
PVTB 151016P00055000 P 10/16/15 55.0 16.10 19.70
PVTB 151218C00020000 C 12/18/15 20.0 15.20 19.00
PVTB 151218C00022500 C 12/18/15 22.5 12.90 16.40
PVTB 151218C00025000 C 12/18/15 25.0 9.70 14.10
PVTB 151218C00030000 C 12/18/15 30.0 5.70 9.40
PVTB 151218C00035000 C 12/18/15 35.0 2.60 5.60
PVTB 151218C00040000 C 12/18/15 40.0 0.20 2.50
PVTB 151218C00045000 C 12/18/15 45.0 0.00 1.95
PVTB 151218C00050000 C 12/18/15 50.0 0.00 4.90
PVTB 151218C00055000 C 12/18/15 55.0 0.00 1.00
PVTB 151218C00060000 C 12/18/15 60.0 0.00 0.45
PVTB 151218P00020000 P 12/18/15 20.0 0.00 0.40
PVTB 151218P00022500 P 12/18/15 22.5 0.00 4.90
PVTB 151218P00025000 P 12/18/15 25.0 0.00 4.70
PVTB 151218P00030000 P 12/18/15 30.0 0.10 2.50
PVTB 151218P00035000 P 12/18/15 35.0 0.35 2.80
PVTB 151218P00040000 P 12/18/15 40.0 2.10 6.00
PVTB 151218P00045000 P 12/18/15 45.0 6.50 10.00
PVTB 151218P00050000 P 12/18/15 50.0 11.40 15.40
PVTB 151218P00055000 P 12/18/15 55.0 16.30 20.20
PVTB 151218P00060000 P 12/18/15 60.0 21.40 24.10
PVTB 160318C00022500 C 03/18/16 22.5 13.10 16.60
PVTB 160318C00025000 C 03/18/16 25.0 10.00 14.20
PVTB 160318C00030000 C 03/18/16 30.0 6.00 9.80
PVTB 160318C00035000 C 03/18/16 35.0 2.60 6.30
PVTB 160318C00040000 C 03/18/16 40.0 0.90 3.40
PVTB 160318C00045000 C 03/18/16 45.0 0.25 3.80
PVTB 160318C00050000 C 03/18/16 50.0 0.00 4.90
PVTB 160318C00055000 C 03/18/16 55.0 0.00 4.90
PVTB 160318C00060000 C 03/18/16 60.0 0.00 0.55
PVTB 160318P00022500 P 03/18/16 22.5 0.00 0.60
PVTB 160318P00025000 P 03/18/16 25.0 0.00 4.90
PVTB 160318P00030000 P 03/18/16 30.0 0.35 4.90
PVTB 160318P00035000 P 03/18/16 35.0 1.00 3.50
PVTB 160318P00040000 P 03/18/16 40.0 3.10 6.70
PVTB 160318P00045000 P 03/18/16 45.0 7.10 10.40
PVTB 160318P00050000 P 03/18/16 50.0 12.60 15.90
PVTB 160318P00055000 P 03/18/16 55.0 16.60 21.00
PVTB 160318P00060000 P 03/18/16 60.0 21.50 24.80

OPRA data is delayed 15 minutes.