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 (2016-06-10)Premium Content

Privatebancorp Inc (PVTB)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160715C00022500 C 07/15/16 22.5 14.00 17.40
PVTB 160715C00025000 C 07/15/16 25.0 10.10 15.00
PVTB 160715C00030000 C 07/15/16 30.0 5.10 10.00
PVTB 160715C00035000 C 07/15/16 35.0 1.85 5.10
PVTB 160715C00040000 C 07/15/16 40.0 0.00 2.15
PVTB 160715C00045000 C 07/15/16 45.0 0.00 4.90
PVTB 160715C00050000 C 07/15/16 50.0 0.00 4.90
PVTB 160715C00055000 C 07/15/16 55.0 0.00 4.90
PVTB 160715C00060000 C 07/15/16 60.0 0.00 0.75
PVTB 160715P00022500 P 07/15/16 22.5 0.00 0.80
PVTB 160715P00025000 P 07/15/16 25.0 0.00 4.90
PVTB 160715P00030000 P 07/15/16 30.0 0.00 0.85
PVTB 160715P00035000 P 07/15/16 35.0 0.00 4.90
PVTB 160715P00040000 P 07/15/16 40.0 0.75 4.40
PVTB 160715P00045000 P 07/15/16 45.0 5.30 9.90
PVTB 160715P00050000 P 07/15/16 50.0 10.10 14.90
PVTB 160715P00055000 P 07/15/16 55.0 15.10 19.90
PVTB 160715P00060000 P 07/15/16 60.0 20.50 23.90
PVTB 160819C00020000 C 08/19/16 20.0 16.10 19.90
PVTB 160819C00022500 C 08/19/16 22.5 13.10 18.00
PVTB 160819C00025000 C 08/19/16 25.0 10.50 15.40
PVTB 160819C00030000 C 08/19/16 30.0 6.10 10.30
PVTB 160819C00035000 C 08/19/16 35.0 2.30 5.70
PVTB 160819C00040000 C 08/19/16 40.0 0.10 2.85
PVTB 160819C00045000 C 08/19/16 45.0 0.00 1.15
PVTB 160819C00050000 C 08/19/16 50.0 0.00 4.90
PVTB 160819C00055000 C 08/19/16 55.0 0.00 0.75
PVTB 160819P00020000 P 08/19/16 20.0 0.00 0.80
PVTB 160819P00022500 P 08/19/16 22.5 0.00 0.85
PVTB 160819P00025000 P 08/19/16 25.0 0.00 0.85
PVTB 160819P00030000 P 08/19/16 30.0 0.00 1.00
PVTB 160819P00035000 P 08/19/16 35.0 0.00 4.80
PVTB 160819P00040000 P 08/19/16 40.0 1.35 5.00
PVTB 160819P00045000 P 08/19/16 45.0 5.00 9.90
PVTB 160819P00050000 P 08/19/16 50.0 10.30 14.80
PVTB 160819P00055000 P 08/19/16 55.0 15.40 18.40
PVTB 160916C00020000 C 09/16/16 20.0 16.00 19.90
PVTB 160916C00022500 C 09/16/16 22.5 13.10 18.00
PVTB 160916C00025000 C 09/16/16 25.0 10.60 15.50
PVTB 160916C00030000 C 09/16/16 30.0 6.50 10.50
PVTB 160916C00035000 C 09/16/16 35.0 2.35 6.30
PVTB 160916C00040000 C 09/16/16 40.0 0.15 3.50
PVTB 160916C00045000 C 09/16/16 45.0 0.25 1.65
PVTB 160916C00050000 C 09/16/16 50.0 0.00 0.90
PVTB 160916C00055000 C 09/16/16 55.0 0.00 0.85
PVTB 160916P00020000 P 09/16/16 20.0 0.00 0.90
PVTB 160916P00022500 P 09/16/16 22.5 0.00 0.90
PVTB 160916P00025000 P 09/16/16 25.0 0.00 0.95
PVTB 160916P00030000 P 09/16/16 30.0 0.00 1.40
PVTB 160916P00035000 P 09/16/16 35.0 0.05 2.95
PVTB 160916P00040000 P 09/16/16 40.0 1.50 5.50
PVTB 160916P00045000 P 09/16/16 45.0 5.70 9.10
PVTB 160916P00050000 P 09/16/16 50.0 10.60 15.00
PVTB 160916P00055000 P 09/16/16 55.0 15.30 18.70
PVTB 161216C00020000 C 12/16/16 20.0 16.20 20.10
PVTB 161216C00022500 C 12/16/16 22.5 13.10 18.00
PVTB 161216C00025000 C 12/16/16 25.0 10.60 15.50
PVTB 161216C00030000 C 12/16/16 30.0 7.10 11.50
PVTB 161216C00035000 C 12/16/16 35.0 4.40 7.50
PVTB 161216C00040000 C 12/16/16 40.0 0.50 5.00
PVTB 161216C00045000 C 12/16/16 45.0 0.00 3.60
PVTB 161216C00050000 C 12/16/16 50.0 0.00 2.05
PVTB 161216C00055000 C 12/16/16 55.0 0.00 1.25
PVTB 161216P00020000 P 12/16/16 20.0 0.00 0.90
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 4.90
PVTB 161216P00035000 P 12/16/16 35.0 0.20 4.50
PVTB 161216P00040000 P 12/16/16 40.0 2.40 5.00
PVTB 161216P00045000 P 12/16/16 45.0 6.20 10.00
PVTB 161216P00050000 P 12/16/16 50.0 10.00 14.90
PVTB 161216P00055000 P 12/16/16 55.0 15.40 19.40

OPRA data is delayed 15 minutes.