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 (2016-12-09)Premium Content

Privatebancorp Inc (PVTB)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 170120C00025000 C 01/20/17 25.0 27.00 31.50
PVTB 170120C00030000 C 01/20/17 30.0 21.60 26.50
PVTB 170120C00035000 C 01/20/17 35.0 16.60 21.50
PVTB 170120C00040000 C 01/20/17 40.0 11.60 16.50
PVTB 170120C00045000 C 01/20/17 45.0 7.00 11.50
PVTB 170120C00050000 C 01/20/17 50.0 2.00 6.50
PVTB 170120C00055000 C 01/20/17 55.0 0.00 5.00
PVTB 170120C00060000 C 01/20/17 60.0 0.00 5.00
PVTB 170120C00065000 C 01/20/17 65.0 0.00 5.00
PVTB 170120P00025000 P 01/20/17 25.0 0.00 5.00
PVTB 170120P00030000 P 01/20/17 30.0 0.00 5.00
PVTB 170120P00035000 P 01/20/17 35.0 0.00 5.00
PVTB 170120P00040000 P 01/20/17 40.0 0.00 5.00
PVTB 170120P00045000 P 01/20/17 45.0 0.00 0.05
PVTB 170120P00050000 P 01/20/17 50.0 0.00 0.20
PVTB 170120P00055000 P 01/20/17 55.0 0.00 5.00
PVTB 170120P00060000 P 01/20/17 60.0 3.50 8.00
PVTB 170120P00065000 P 01/20/17 65.0 8.50 13.00
PVTB 170217C00030000 C 02/17/17 30.0 22.00 26.50
PVTB 170217C00035000 C 02/17/17 35.0 16.50 21.00
PVTB 170217C00040000 C 02/17/17 40.0 11.60 16.50
PVTB 170217C00045000 C 02/17/17 45.0 6.60 11.50
PVTB 170217C00050000 C 02/17/17 50.0 2.60 7.50
PVTB 170217C00055000 C 02/17/17 55.0 0.00 5.00
PVTB 170217C00060000 C 02/17/17 60.0 0.00 5.00
PVTB 170217C00065000 C 02/17/17 65.0 0.00 5.00
PVTB 170217C00070000 C 02/17/17 70.0 0.00 5.00
PVTB 170217C00075000 C 02/17/17 75.0 0.00 5.00
PVTB 170217P00030000 P 02/17/17 30.0 0.00 5.00
PVTB 170217P00035000 P 02/17/17 35.0 0.00 5.00
PVTB 170217P00040000 P 02/17/17 40.0 0.00 5.00
PVTB 170217P00045000 P 02/17/17 45.0 0.00 0.40
PVTB 170217P00050000 P 02/17/17 50.0 0.00 5.00
PVTB 170217P00055000 P 02/17/17 55.0 0.50 5.40
PVTB 170217P00060000 P 02/17/17 60.0 4.00 8.90
PVTB 170217P00065000 P 02/17/17 65.0 8.50 13.40
PVTB 170217P00070000 P 02/17/17 70.0 13.50 18.40
PVTB 170217P00075000 P 02/17/17 75.0 18.50 23.00
PVTB 170317C00022500 C 03/17/17 22.5 29.50 34.00
PVTB 170317C00025000 C 03/17/17 25.0 26.50 31.40
PVTB 170317C00030000 C 03/17/17 30.0 21.50 26.40
PVTB 170317C00035000 C 03/17/17 35.0 16.50 21.40
PVTB 170317C00040000 C 03/17/17 40.0 11.50 16.40
PVTB 170317C00045000 C 03/17/17 45.0 7.00 11.50
PVTB 170317C00050000 C 03/17/17 50.0 2.60 7.50
PVTB 170317C00055000 C 03/17/17 55.0 0.00 5.00
PVTB 170317C00060000 C 03/17/17 60.0 0.00 5.00
PVTB 170317C00065000 C 03/17/17 65.0 0.00 5.00
PVTB 170317P00022500 P 03/17/17 22.5 0.00 5.00
PVTB 170317P00025000 P 03/17/17 25.0 0.00 5.00
PVTB 170317P00030000 P 03/17/17 30.0 0.00 5.00
PVTB 170317P00035000 P 03/17/17 35.0 0.00 5.00
PVTB 170317P00040000 P 03/17/17 40.0 0.00 5.00
PVTB 170317P00045000 P 03/17/17 45.0 0.00 5.00
PVTB 170317P00050000 P 03/17/17 50.0 0.00 5.00
PVTB 170317P00055000 P 03/17/17 55.0 0.50 5.40
PVTB 170317P00060000 P 03/17/17 60.0 4.00 8.90
PVTB 170317P00065000 P 03/17/17 65.0 8.50 13.00
PVTB 170616C00025000 C 06/16/17 25.0 27.00 31.50
PVTB 170616C00030000 C 06/16/17 30.0 21.60 26.50
PVTB 170616C00035000 C 06/16/17 35.0 16.60 21.50
PVTB 170616C00040000 C 06/16/17 40.0 11.60 16.50
PVTB 170616C00045000 C 06/16/17 45.0 7.10 12.00
PVTB 170616C00050000 C 06/16/17 50.0 3.00 7.90
PVTB 170616C00055000 C 06/16/17 55.0 0.50 5.30
PVTB 170616C00060000 C 06/16/17 60.0 0.00 5.00
PVTB 170616C00065000 C 06/16/17 65.0 0.00 5.00
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 5.00
PVTB 170616P00040000 P 06/16/17 40.0 0.00 4.10
PVTB 170616P00045000 P 06/16/17 45.0 0.00 5.00
PVTB 170616P00050000 P 06/16/17 50.0 0.00 5.00
PVTB 170616P00055000 P 06/16/17 55.0 1.00 5.60
PVTB 170616P00060000 P 06/16/17 60.0 4.50 9.20
PVTB 170616P00065000 P 06/16/17 65.0 9.00 13.50

OPRA data is delayed 15 minutes.