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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PVTB 160819C00020000 C 08/19/16 20.0 22.00 27.00
PVTB 160819C00022500 C 08/19/16 22.5 19.50 24.40
PVTB 160819C00025000 C 08/19/16 25.0 17.00 21.90
PVTB 160819C00030000 C 08/19/16 30.0 12.00 16.90
PVTB 160819C00035000 C 08/19/16 35.0 7.00 11.90
PVTB 160819C00040000 C 08/19/16 40.0 2.00 7.00
PVTB 160819C00045000 C 08/19/16 45.0 0.00 1.50
PVTB 160819C00050000 C 08/19/16 50.0 0.00 5.00
PVTB 160819C00055000 C 08/19/16 55.0 0.00 5.00
PVTB 160819P00020000 P 08/19/16 20.0 0.00 5.00
PVTB 160819P00022500 P 08/19/16 22.5 0.00 5.00
PVTB 160819P00025000 P 08/19/16 25.0 0.00 5.00
PVTB 160819P00030000 P 08/19/16 30.0 0.00 0.20
PVTB 160819P00035000 P 08/19/16 35.0 0.00 5.00
PVTB 160819P00040000 P 08/19/16 40.0 0.00 5.00
PVTB 160819P00045000 P 08/19/16 45.0 0.00 5.00
PVTB 160819P00050000 P 08/19/16 50.0 3.50 8.40
PVTB 160819P00055000 P 08/19/16 55.0 8.50 13.50
PVTB 160916C00020000 C 09/16/16 20.0 22.00 27.00
PVTB 160916C00022500 C 09/16/16 22.5 19.50 24.40
PVTB 160916C00025000 C 09/16/16 25.0 17.00 21.90
PVTB 160916C00030000 C 09/16/16 30.0 12.00 16.90
PVTB 160916C00035000 C 09/16/16 35.0 7.00 11.70
PVTB 160916C00040000 C 09/16/16 40.0 2.00 7.00
PVTB 160916C00045000 C 09/16/16 45.0 0.00 1.20
PVTB 160916C00050000 C 09/16/16 50.0 0.00 0.30
PVTB 160916C00055000 C 09/16/16 55.0 0.00 5.00
PVTB 160916P00020000 P 09/16/16 20.0 0.00 5.00
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 0.65
PVTB 160916P00035000 P 09/16/16 35.0 0.00 0.25
PVTB 160916P00040000 P 09/16/16 40.0 0.00 5.00
PVTB 160916P00045000 P 09/16/16 45.0 0.00 5.00
PVTB 160916P00050000 P 09/16/16 50.0 3.50 8.40
PVTB 160916P00055000 P 09/16/16 55.0 8.50 13.50
PVTB 161216C00020000 C 12/16/16 20.0 22.00 26.80
PVTB 161216C00022500 C 12/16/16 22.5 19.50 24.40
PVTB 161216C00025000 C 12/16/16 25.0 17.00 21.90
PVTB 161216C00030000 C 12/16/16 30.0 12.00 16.90
PVTB 161216C00035000 C 12/16/16 35.0 7.10 12.00
PVTB 161216C00040000 C 12/16/16 40.0 3.70 6.50
PVTB 161216C00045000 C 12/16/16 45.0 0.85 2.00
PVTB 161216C00050000 C 12/16/16 50.0 0.00 0.30
PVTB 161216C00055000 C 12/16/16 55.0 0.00 5.00
PVTB 161216P00020000 P 12/16/16 20.0 0.00 4.90
PVTB 161216P00022500 P 12/16/16 22.5 0.00 5.00
PVTB 161216P00025000 P 12/16/16 25.0 0.00 0.25
PVTB 161216P00030000 P 12/16/16 30.0 0.10 0.25
PVTB 161216P00035000 P 12/16/16 35.0 0.00 5.00
PVTB 161216P00040000 P 12/16/16 40.0 0.00 5.00
PVTB 161216P00045000 P 12/16/16 45.0 0.00 5.00
PVTB 161216P00050000 P 12/16/16 50.0 3.50 8.40
PVTB 161216P00055000 P 12/16/16 55.0 8.50 13.10
PVTB 170317C00022500 C 03/17/17 22.5 19.50 24.30
PVTB 170317C00025000 C 03/17/17 25.0 17.00 21.90
PVTB 170317C00030000 C 03/17/17 30.0 12.00 16.90
PVTB 170317C00035000 C 03/17/17 35.0 8.30 11.30
PVTB 170317C00040000 C 03/17/17 40.0 4.20 6.80
PVTB 170317C00045000 C 03/17/17 45.0 1.40 3.20
PVTB 170317C00050000 C 03/17/17 50.0 0.10 0.80
PVTB 170317C00055000 C 03/17/17 55.0 0.00 0.25
PVTB 170317C00060000 C 03/17/17 60.0 0.00 4.90
PVTB 170317C00065000 C 03/17/17 65.0 0.00 4.90
PVTB 170317P00022500 P 03/17/17 22.5 0.00 0.25
PVTB 170317P00025000 P 03/17/17 25.0 0.00 0.25
PVTB 170317P00030000 P 03/17/17 30.0 0.10 0.40
PVTB 170317P00035000 P 03/17/17 35.0 0.25 0.75
PVTB 170317P00040000 P 03/17/17 40.0 0.70 1.70
PVTB 170317P00045000 P 03/17/17 45.0 2.00 3.90
PVTB 170317P00050000 P 03/17/17 50.0 4.80 7.60
PVTB 170317P00055000 P 03/17/17 55.0 8.50 13.40
PVTB 170317P00060000 P 03/17/17 60.0 13.50 18.20
PVTB 170317P00065000 P 03/17/17 65.0 18.50 23.20

OPRA data is delayed 15 minutes.