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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160916C00020000 C 09/16/16 20.0 24.20 28.00
PVTB 160916C00022500 C 09/16/16 22.5 20.70 25.50
PVTB 160916C00025000 C 09/16/16 25.0 18.50 23.40
PVTB 160916C00030000 C 09/16/16 30.0 13.50 18.50
PVTB 160916C00035000 C 09/16/16 35.0 9.20 12.70
PVTB 160916C00040000 C 09/16/16 40.0 4.40 7.80
PVTB 160916C00045000 C 09/16/16 45.0 0.35 2.05
PVTB 160916C00050000 C 09/16/16 50.0 0.00 0.30
PVTB 160916C00055000 C 09/16/16 55.0 0.00 1.45
PVTB 160916P00020000 P 09/16/16 20.0 0.00 1.45
PVTB 160916P00022500 P 09/16/16 22.5 0.00 5.00
PVTB 160916P00025000 P 09/16/16 25.0 0.00 5.00
PVTB 160916P00030000 P 09/16/16 30.0 0.00 0.35
PVTB 160916P00035000 P 09/16/16 35.0 0.00 1.45
PVTB 160916P00040000 P 09/16/16 40.0 0.00 0.25
PVTB 160916P00045000 P 09/16/16 45.0 0.00 2.20
PVTB 160916P00050000 P 09/16/16 50.0 2.10 7.00
PVTB 160916P00055000 P 09/16/16 55.0 7.80 11.30
PVTB 161021C00025000 C 10/21/16 25.0 19.30 22.60
PVTB 161021C00030000 C 10/21/16 30.0 13.50 18.30
PVTB 161021C00035000 C 10/21/16 35.0 8.60 13.50
PVTB 161021C00040000 C 10/21/16 40.0 3.50 8.30
PVTB 161021C00045000 C 10/21/16 45.0 1.00 2.50
PVTB 161021C00050000 C 10/21/16 50.0 0.00 0.25
PVTB 161021C00055000 C 10/21/16 55.0 0.00 5.00
PVTB 161021C00060000 C 10/21/16 60.0 0.00 5.00
PVTB 161021C00065000 C 10/21/16 65.0 0.00 1.45
PVTB 161021P00025000 P 10/21/16 25.0 0.00 1.45
PVTB 161021P00030000 P 10/21/16 30.0 0.00 5.00
PVTB 161021P00035000 P 10/21/16 35.0 0.00 0.25
PVTB 161021P00040000 P 10/21/16 40.0 0.00 0.25
PVTB 161021P00045000 P 10/21/16 45.0 0.40 1.45
PVTB 161021P00050000 P 10/21/16 50.0 2.00 7.00
PVTB 161021P00055000 P 10/21/16 55.0 7.00 11.90
PVTB 161021P00060000 P 10/21/16 60.0 12.10 16.90
PVTB 161021P00065000 P 10/21/16 65.0 18.10 20.70
PVTB 161216C00020000 C 12/16/16 20.0 24.00 27.50
PVTB 161216C00022500 C 12/16/16 22.5 20.70 25.50
PVTB 161216C00025000 C 12/16/16 25.0 18.20 23.00
PVTB 161216C00030000 C 12/16/16 30.0 13.50 18.40
PVTB 161216C00035000 C 12/16/16 35.0 8.50 13.30
PVTB 161216C00040000 C 12/16/16 40.0 5.30 7.20
PVTB 161216C00045000 C 12/16/16 45.0 1.45 2.25
PVTB 161216C00050000 C 12/16/16 50.0 0.00 1.75
PVTB 161216C00055000 C 12/16/16 55.0 0.00 1.75
PVTB 161216P00020000 P 12/16/16 20.0 0.00 1.75
PVTB 161216P00022500 P 12/16/16 22.5 0.00 1.75
PVTB 161216P00025000 P 12/16/16 25.0 0.00 5.00
PVTB 161216P00030000 P 12/16/16 30.0 0.00 1.75
PVTB 161216P00035000 P 12/16/16 35.0 0.05 0.25
PVTB 161216P00040000 P 12/16/16 40.0 0.20 0.55
PVTB 161216P00045000 P 12/16/16 45.0 0.85 1.80
PVTB 161216P00050000 P 12/16/16 50.0 3.30 5.40
PVTB 161216P00055000 P 12/16/16 55.0 7.90 10.80
PVTB 170317C00022500 C 03/17/17 22.5 21.30 25.10
PVTB 170317C00025000 C 03/17/17 25.0 18.50 23.40
PVTB 170317C00030000 C 03/17/17 30.0 13.50 18.40
PVTB 170317C00035000 C 03/17/17 35.0 8.50 13.50
PVTB 170317C00040000 C 03/17/17 40.0 5.60 7.70
PVTB 170317C00045000 C 03/17/17 45.0 2.15 3.70
PVTB 170317C00050000 C 03/17/17 50.0 0.30 1.00
PVTB 170317C00055000 C 03/17/17 55.0 0.00 0.25
PVTB 170317C00060000 C 03/17/17 60.0 0.00 5.00
PVTB 170317C00065000 C 03/17/17 65.0 0.00 2.15
PVTB 170317P00022500 P 03/17/17 22.5 0.00 2.15
PVTB 170317P00025000 P 03/17/17 25.0 0.00 0.25
PVTB 170317P00030000 P 03/17/17 30.0 0.05 0.25
PVTB 170317P00035000 P 03/17/17 35.0 0.15 0.45
PVTB 170317P00040000 P 03/17/17 40.0 0.45 1.00
PVTB 170317P00045000 P 03/17/17 45.0 1.45 2.50
PVTB 170317P00050000 P 03/17/17 50.0 3.80 5.70
PVTB 170317P00055000 P 03/17/17 55.0 7.00 11.80
PVTB 170317P00060000 P 03/17/17 60.0 12.00 16.90
PVTB 170317P00065000 P 03/17/17 65.0 17.70 21.10

OPRA data is delayed 15 minutes.