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 (2016-03-11)Premium Content

Privatebancorp Inc (PVTB)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160520C00020000 C 05/20/16 20.0 19.60 23.80
PVTB 160520C00022500 C 05/20/16 22.5 16.60 21.50
PVTB 160520C00025000 C 05/20/16 25.0 14.20 19.00
PVTB 160520C00030000 C 05/20/16 30.0 9.70 14.00
PVTB 160520C00035000 C 05/20/16 35.0 4.50 9.40
PVTB 160520C00040000 C 05/20/16 40.0 0.40 4.80
PVTB 160520C00045000 C 05/20/16 45.0 0.00 0.50
PVTB 160520C00050000 C 05/20/16 50.0 0.00 0.35
PVTB 160520C00055000 C 05/20/16 55.0 0.00 0.35
PVTB 160520P00020000 P 05/20/16 20.0 0.00 0.35
PVTB 160520P00022500 P 05/20/16 22.5 0.00 0.35
PVTB 160520P00025000 P 05/20/16 25.0 0.00 0.35
PVTB 160520P00030000 P 05/20/16 30.0 0.00 0.35
PVTB 160520P00035000 P 05/20/16 35.0 0.00 0.40
PVTB 160520P00040000 P 05/20/16 40.0 0.05 1.10
PVTB 160520P00045000 P 05/20/16 45.0 1.40 6.00
PVTB 160520P00050000 P 05/20/16 50.0 6.40 10.50
PVTB 160520P00055000 P 05/20/16 55.0 11.20 15.50
PVTB 160617C00020000 C 06/17/16 20.0 19.60 24.00
PVTB 160617C00022500 C 06/17/16 22.5 17.00 21.30
PVTB 160617C00025000 C 06/17/16 25.0 14.50 18.90
PVTB 160617C00030000 C 06/17/16 30.0 9.20 14.00
PVTB 160617C00035000 C 06/17/16 35.0 4.50 9.30
PVTB 160617C00040000 C 06/17/16 40.0 0.50 4.10
PVTB 160617C00045000 C 06/17/16 45.0 0.15 1.00
PVTB 160617C00050000 C 06/17/16 50.0 0.00 0.40
PVTB 160617C00055000 C 06/17/16 55.0 0.00 0.35
PVTB 160617P00020000 P 06/17/16 20.0 0.00 0.35
PVTB 160617P00022500 P 06/17/16 22.5 0.00 0.35
PVTB 160617P00025000 P 06/17/16 25.0 0.00 0.35
PVTB 160617P00030000 P 06/17/16 30.0 0.00 0.40
PVTB 160617P00035000 P 06/17/16 35.0 0.00 0.55
PVTB 160617P00040000 P 06/17/16 40.0 0.45 1.70
PVTB 160617P00045000 P 06/17/16 45.0 1.80 6.40
PVTB 160617P00050000 P 06/17/16 50.0 6.10 11.00
PVTB 160617P00055000 P 06/17/16 55.0 11.50 14.80
PVTB 160916C00020000 C 09/16/16 20.0 20.30 23.50
PVTB 160916C00022500 C 09/16/16 22.5 17.00 21.50
PVTB 160916C00025000 C 09/16/16 25.0 14.50 18.90
PVTB 160916C00030000 C 09/16/16 30.0 9.50 14.30
PVTB 160916C00035000 C 09/16/16 35.0 6.00 8.80
PVTB 160916C00040000 C 09/16/16 40.0 2.70 4.90
PVTB 160916C00045000 C 09/16/16 45.0 1.55 2.25
PVTB 160916C00050000 C 09/16/16 50.0 0.05 1.05
PVTB 160916C00055000 C 09/16/16 55.0 0.00 0.75
PVTB 160916P00020000 P 09/16/16 20.0 0.00 0.55
PVTB 160916P00022500 P 09/16/16 22.5 0.00 0.55
PVTB 160916P00025000 P 09/16/16 25.0 0.00 0.60
PVTB 160916P00030000 P 09/16/16 30.0 0.00 0.80
PVTB 160916P00035000 P 09/16/16 35.0 0.25 1.50
PVTB 160916P00040000 P 09/16/16 40.0 1.95 2.90
PVTB 160916P00045000 P 09/16/16 45.0 3.70 5.80
PVTB 160916P00050000 P 09/16/16 50.0 6.50 11.00
PVTB 160916P00055000 P 09/16/16 55.0 11.30 15.40
PVTB 161216C00020000 C 12/16/16 20.0 20.00 23.10
PVTB 161216C00022500 C 12/16/16 22.5 17.00 21.80
PVTB 161216C00025000 C 12/16/16 25.0 14.50 19.30
PVTB 161216C00030000 C 12/16/16 30.0 10.00 14.50
PVTB 161216C00035000 C 12/16/16 35.0 5.60 10.20
PVTB 161216C00040000 C 12/16/16 40.0 3.70 5.80
PVTB 161216C00045000 C 12/16/16 45.0 1.65 3.30
PVTB 161216C00050000 C 12/16/16 50.0 0.30 1.40
PVTB 161216C00055000 C 12/16/16 55.0 0.00 1.00
PVTB 161216P00020000 P 12/16/16 20.0 0.00 0.70
PVTB 161216P00022500 P 12/16/16 22.5 0.00 0.80
PVTB 161216P00025000 P 12/16/16 25.0 0.00 0.85
PVTB 161216P00030000 P 12/16/16 30.0 0.00 1.30
PVTB 161216P00035000 P 12/16/16 35.0 0.55 2.20
PVTB 161216P00040000 P 12/16/16 40.0 1.95 3.80
PVTB 161216P00045000 P 12/16/16 45.0 4.30 6.70
PVTB 161216P00050000 P 12/16/16 50.0 7.00 11.70
PVTB 161216P00055000 P 12/16/16 55.0 12.30 14.70

OPRA data is delayed 15 minutes.