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 Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 170519C00030000 C 05/19/17 30.0 26.20 30.90
PVTB 170519C00035000 C 05/19/17 35.0 21.80 26.10
PVTB 170519C00040000 C 05/19/17 40.0 16.60 21.30
PVTB 170519C00045000 C 05/19/17 45.0 11.60 16.30
PVTB 170519C00050000 C 05/19/17 50.0 6.70 11.20
PVTB 170519C00055000 C 05/19/17 55.0 1.60 6.30
PVTB 170519C00060000 C 05/19/17 60.0 0.00 4.80
PVTB 170519C00065000 C 05/19/17 65.0 0.00 4.80
PVTB 170519C00070000 C 05/19/17 70.0 0.00 4.70
PVTB 170519C00075000 C 05/19/17 75.0 0.00 4.80
PVTB 170519C00080000 C 05/19/17 80.0 0.00 4.80
PVTB 170519C00085000 C 05/19/17 85.0 0.00 4.80
PVTB 170519P00030000 P 05/19/17 30.0 0.00 5.00
PVTB 170519P00035000 P 05/19/17 35.0 0.00 5.00
PVTB 170519P00040000 P 05/19/17 40.0 0.00 0.10
PVTB 170519P00045000 P 05/19/17 45.0 0.00 0.10
PVTB 170519P00050000 P 05/19/17 50.0 0.00 0.30
PVTB 170519P00055000 P 05/19/17 55.0 0.00 0.90
PVTB 170519P00060000 P 05/19/17 60.0 0.00 5.00
PVTB 170519P00065000 P 05/19/17 65.0 4.30 8.60
PVTB 170519P00070000 P 05/19/17 70.0 9.30 13.60
PVTB 170519P00075000 P 05/19/17 75.0 14.10 18.80
PVTB 170519P00080000 P 05/19/17 80.0 19.10 23.80
PVTB 170519P00085000 P 05/19/17 85.0 24.20 28.70
PVTB 170616C00025000 C 06/16/17 25.0 31.70 36.20
PVTB 170616C00030000 C 06/16/17 30.0 26.60 31.30
PVTB 170616C00035000 C 06/16/17 35.0 21.80 26.10
PVTB 170616C00040000 C 06/16/17 40.0 16.70 21.20
PVTB 170616C00045000 C 06/16/17 45.0 13.00 16.20
PVTB 170616C00050000 C 06/16/17 50.0 6.60 11.30
PVTB 170616C00055000 C 06/16/17 55.0 3.00 6.80
PVTB 170616C00060000 C 06/16/17 60.0 0.00 4.80
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 0.15
PVTB 170616P00040000 P 06/16/17 40.0 0.00 5.00
PVTB 170616P00045000 P 06/16/17 45.0 0.00 5.00
PVTB 170616P00050000 P 06/16/17 50.0 0.00 4.80
PVTB 170616P00055000 P 06/16/17 55.0 0.00 4.90
PVTB 170616P00060000 P 06/16/17 60.0 0.60 5.20
PVTB 170616P00065000 P 06/16/17 65.0 4.20 8.70
PVTB 170915C00030000 C 09/15/17 30.0 26.80 31.10
PVTB 170915C00035000 C 09/15/17 35.0 21.50 26.40
PVTB 170915C00040000 C 09/15/17 40.0 16.60 21.30
PVTB 170915C00045000 C 09/15/17 45.0 11.80 16.20
PVTB 170915C00050000 C 09/15/17 50.0 6.70 11.20
PVTB 170915C00055000 C 09/15/17 55.0 2.45 6.90
PVTB 170915C00060000 C 09/15/17 60.0 0.00 4.80
PVTB 170915C00065000 C 09/15/17 65.0 0.00 4.80
PVTB 170915C00070000 C 09/15/17 70.0 0.00 4.70
PVTB 170915C00075000 C 09/15/17 75.0 0.00 4.80
PVTB 170915C00080000 C 09/15/17 80.0 0.00 4.70
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 4.90
PVTB 170915P00050000 P 09/15/17 50.0 0.00 4.90
PVTB 170915P00055000 P 09/15/17 55.0 0.00 4.90
PVTB 170915P00060000 P 09/15/17 60.0 0.70 5.30
PVTB 170915P00065000 P 09/15/17 65.0 4.20 8.80
PVTB 170915P00070000 P 09/15/17 70.0 9.00 13.20
PVTB 170915P00075000 P 09/15/17 75.0 13.80 18.40
PVTB 170915P00080000 P 09/15/17 80.0 18.90 23.30
PVTB 171215C00030000 C 12/15/17 30.0 26.80 31.00
PVTB 171215C00035000 C 12/15/17 35.0 21.80 26.30
PVTB 171215C00040000 C 12/15/17 40.0 16.60 21.40
PVTB 171215C00045000 C 12/15/17 45.0 11.80 16.40
PVTB 171215C00050000 C 12/15/17 50.0 7.10 11.90
PVTB 171215C00055000 C 12/15/17 55.0 2.80 7.30
PVTB 171215C00060000 C 12/15/17 60.0 0.30 4.90
PVTB 171215C00065000 C 12/15/17 65.0 0.00 4.90
PVTB 171215C00070000 C 12/15/17 70.0 0.00 4.90
PVTB 171215C00075000 C 12/15/17 75.0 0.00 4.70
PVTB 171215C00080000 C 12/15/17 80.0 0.00 4.90
PVTB 171215C00085000 C 12/15/17 85.0 0.00 4.90
PVTB 171215P00030000 P 12/15/17 30.0 0.00 5.00
PVTB 171215P00035000 P 12/15/17 35.0 0.00 5.00
PVTB 171215P00040000 P 12/15/17 40.0 0.00 5.00
PVTB 171215P00045000 P 12/15/17 45.0 0.00 4.70
PVTB 171215P00050000 P 12/15/17 50.0 0.00 4.70
PVTB 171215P00055000 P 12/15/17 55.0 0.00 4.70
PVTB 171215P00060000 P 12/15/17 60.0 0.90 5.30
PVTB 171215P00065000 P 12/15/17 65.0 4.40 8.70
PVTB 171215P00070000 P 12/15/17 70.0 8.60 13.40
PVTB 171215P00075000 P 12/15/17 75.0 13.60 18.40
PVTB 171215P00080000 P 12/15/17 80.0 18.90 23.30
PVTB 171215P00085000 P 12/15/17 85.0 23.90 28.30

OPRA data is delayed 15 minutes.