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 (2016-10-28)Premium Content

Sothebys (BID)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 161216C00026000 C 12/16/16 26.0 10.30 12.60
BID 161216C00027000 C 12/16/16 27.0 9.60 12.00
BID 161216C00028000 C 12/16/16 28.0 9.70 11.00
BID 161216C00029000 C 12/16/16 29.0 8.00 9.70
BID 161216C00030000 C 12/16/16 30.0 7.00 8.70
BID 161216C00031000 C 12/16/16 31.0 6.40 7.60
BID 161216C00032000 C 12/16/16 32.0 5.40 6.80
BID 161216C00033000 C 12/16/16 33.0 3.90 5.80
BID 161216C00034000 C 12/16/16 34.0 3.10 4.80
BID 161216C00035000 C 12/16/16 35.0 2.65 3.90
BID 161216C00036000 C 12/16/16 36.0 1.80 2.60
BID 161216C00037000 C 12/16/16 37.0 1.45 1.80
BID 161216C00038000 C 12/16/16 38.0 0.90 1.10
BID 161216C00039000 C 12/16/16 39.0 0.50 0.70
BID 161216C00040000 C 12/16/16 40.0 0.20 0.45
BID 161216C00041000 C 12/16/16 41.0 0.10 0.35
BID 161216C00042000 C 12/16/16 42.0 0.05 0.15
BID 161216C00043000 C 12/16/16 43.0 0.00 0.15
BID 161216C00044000 C 12/16/16 44.0 0.00 0.15
BID 161216C00045000 C 12/16/16 45.0 0.00 0.15
BID 161216P00026000 P 12/16/16 26.0 0.00 0.15
BID 161216P00027000 P 12/16/16 27.0 0.00 0.15
BID 161216P00028000 P 12/16/16 28.0 0.00 0.15
BID 161216P00029000 P 12/16/16 29.0 0.00 0.15
BID 161216P00030000 P 12/16/16 30.0 0.00 0.15
BID 161216P00031000 P 12/16/16 31.0 0.00 0.15
BID 161216P00032000 P 12/16/16 32.0 0.00 0.10
BID 161216P00033000 P 12/16/16 33.0 0.00 0.15
BID 161216P00034000 P 12/16/16 34.0 0.05 0.25
BID 161216P00035000 P 12/16/16 35.0 0.15 0.25
BID 161216P00036000 P 12/16/16 36.0 0.30 0.45
BID 161216P00037000 P 12/16/16 37.0 0.55 0.70
BID 161216P00038000 P 12/16/16 38.0 0.95 1.10
BID 161216P00039000 P 12/16/16 39.0 1.55 1.75
BID 161216P00040000 P 12/16/16 40.0 2.15 2.65
BID 161216P00041000 P 12/16/16 41.0 2.20 3.40
BID 161216P00042000 P 12/16/16 42.0 2.50 4.50
BID 161216P00043000 P 12/16/16 43.0 3.40 5.40
BID 161216P00044000 P 12/16/16 44.0 4.90 6.40
BID 161216P00045000 P 12/16/16 45.0 5.50 7.40
BID 170120C00013000 C 01/20/17 13.0 23.40 25.70
BID 170120C00015000 C 01/20/17 15.0 21.10 23.70
BID 170120C00016000 C 01/20/17 16.0 20.30 22.70
BID 170120C00017000 C 01/20/17 17.0 19.30 21.80
BID 170120C00018000 C 01/20/17 18.0 18.10 20.80
BID 170120C00019000 C 01/20/17 19.0 17.30 19.80
BID 170120C00020000 C 01/20/17 20.0 16.10 18.80
BID 170120C00021000 C 01/20/17 21.0 15.30 17.80
BID 170120C00022000 C 01/20/17 22.0 14.10 16.80
BID 170120C00023000 C 01/20/17 23.0 13.30 15.80
BID 170120C00024000 C 01/20/17 24.0 12.20 14.80
BID 170120C00025000 C 01/20/17 25.0 11.00 13.80
BID 170120C00026000 C 01/20/17 26.0 10.10 12.80
BID 170120C00027000 C 01/20/17 27.0 9.30 11.80
BID 170120C00028000 C 01/20/17 28.0 8.60 12.10
BID 170120C00029000 C 01/20/17 29.0 7.70 10.80
BID 170120C00030000 C 01/20/17 30.0 7.20 8.90
BID 170120C00031000 C 01/20/17 31.0 5.70 9.10
BID 170120C00032000 C 01/20/17 32.0 5.80 7.10
BID 170120C00033000 C 01/20/17 33.0 4.70 7.40
BID 170120C00034000 C 01/20/17 34.0 3.70 4.90
BID 170120C00035000 C 01/20/17 35.0 3.20 4.10
BID 170120C00036000 C 01/20/17 36.0 2.95 3.30
BID 170120C00037000 C 01/20/17 37.0 2.30 2.60
BID 170120C00038000 C 01/20/17 38.0 1.75 2.05
BID 170120C00039000 C 01/20/17 39.0 1.30 1.60
BID 170120C00040000 C 01/20/17 40.0 0.95 1.20
BID 170120C00041000 C 01/20/17 41.0 0.65 0.90
BID 170120C00042000 C 01/20/17 42.0 0.45 0.65
BID 170120C00043000 C 01/20/17 43.0 0.30 0.45
BID 170120C00044000 C 01/20/17 44.0 0.20 0.30
BID 170120C00045000 C 01/20/17 45.0 0.15 0.20
BID 170120C00046000 C 01/20/17 46.0 0.00 0.25
BID 170120C00047000 C 01/20/17 47.0 0.00 0.20
BID 170120C00048000 C 01/20/17 48.0 0.00 0.20
BID 170120C00049000 C 01/20/17 49.0 0.00 0.15
BID 170120C00050000 C 01/20/17 50.0 0.00 0.15
BID 170120C00055000 C 01/20/17 55.0 0.00 0.15
BID 170120C00060000 C 01/20/17 60.0 0.00 0.15
BID 170120C00065000 C 01/20/17 65.0 0.00 0.15
BID 170120P00013000 P 01/20/17 13.0 0.00 0.05
BID 170120P00015000 P 01/20/17 15.0 0.00 0.15
BID 170120P00016000 P 01/20/17 16.0 0.00 0.15
BID 170120P00017000 P 01/20/17 17.0 0.00 0.15
BID 170120P00018000 P 01/20/17 18.0 0.00 0.15
BID 170120P00019000 P 01/20/17 19.0 0.00 0.15
BID 170120P00020000 P 01/20/17 20.0 0.00 0.05
BID 170120P00021000 P 01/20/17 21.0 0.00 0.20
BID 170120P00022000 P 01/20/17 22.0 0.00 0.20
BID 170120P00023000 P 01/20/17 23.0 0.00 0.20
BID 170120P00024000 P 01/20/17 24.0 0.05 0.20
BID 170120P00025000 P 01/20/17 25.0 0.05 0.15
BID 170120P00026000 P 01/20/17 26.0 0.00 0.20
BID 170120P00027000 P 01/20/17 27.0 0.00 0.25
BID 170120P00028000 P 01/20/17 28.0 0.00 0.25
BID 170120P00029000 P 01/20/17 29.0 0.00 0.30
BID 170120P00030000 P 01/20/17 30.0 0.05 0.40
BID 170120P00031000 P 01/20/17 31.0 0.05 0.35
BID 170120P00032000 P 01/20/17 32.0 0.15 0.45
BID 170120P00033000 P 01/20/17 33.0 0.40 0.55
BID 170120P00034000 P 01/20/17 34.0 0.55 0.75
BID 170120P00035000 P 01/20/17 35.0 0.80 0.90
BID 170120P00036000 P 01/20/17 36.0 1.05 1.15
BID 170120P00037000 P 01/20/17 37.0 1.40 1.55
BID 170120P00038000 P 01/20/17 38.0 1.85 2.00
BID 170120P00039000 P 01/20/17 39.0 2.35 2.50
BID 170120P00040000 P 01/20/17 40.0 3.00 3.20
BID 170120P00041000 P 01/20/17 41.0 3.50 3.90
BID 170120P00042000 P 01/20/17 42.0 3.00 4.70
BID 170120P00043000 P 01/20/17 43.0 3.70 5.70
BID 170120P00044000 P 01/20/17 44.0 5.10 6.80
BID 170120P00045000 P 01/20/17 45.0 4.90 7.50
BID 170120P00046000 P 01/20/17 46.0 6.30 8.50
BID 170120P00047000 P 01/20/17 47.0 6.80 9.60
BID 170120P00048000 P 01/20/17 48.0 8.00 10.60
BID 170120P00049000 P 01/20/17 49.0 8.90 11.60
BID 170120P00050000 P 01/20/17 50.0 10.00 12.60
BID 170120P00055000 P 01/20/17 55.0 14.80 17.60
BID 170120P00060000 P 01/20/17 60.0 19.80 22.60
BID 170120P00065000 P 01/20/17 65.0 24.80 27.40
BID 170421C00019000 C 04/21/17 19.0 17.40 20.10
BID 170421C00020000 C 04/21/17 20.0 16.20 19.10
BID 170421C00021000 C 04/21/17 21.0 15.30 18.10
BID 170421C00022000 C 04/21/17 22.0 14.50 17.20
BID 170421C00023000 C 04/21/17 23.0 13.40 16.20
BID 170421C00024000 C 04/21/17 24.0 12.50 15.30
BID 170421C00025000 C 04/21/17 25.0 12.90 14.30
BID 170421C00026000 C 04/21/17 26.0 11.10 13.40
BID 170421C00027000 C 04/21/17 27.0 9.60 12.60
BID 170421C00028000 C 04/21/17 28.0 10.20 11.60
BID 170421C00029000 C 04/21/17 29.0 9.00 10.70
BID 170421C00030000 C 04/21/17 30.0 8.30 9.60
BID 170421C00031000 C 04/21/17 31.0 7.50 8.90
BID 170421C00032000 C 04/21/17 32.0 6.60 8.20
BID 170421C00033000 C 04/21/17 33.0 6.30 6.90
BID 170421C00034000 C 04/21/17 34.0 5.60 6.40
BID 170421C00035000 C 04/21/17 35.0 4.90 5.50
BID 170421C00036000 C 04/21/17 36.0 4.30 4.90
BID 170421C00037000 C 04/21/17 37.0 3.80 4.30
BID 170421C00038000 C 04/21/17 38.0 3.30 3.80
BID 170421C00039000 C 04/21/17 39.0 2.80 3.30
BID 170421C00040000 C 04/21/17 40.0 2.45 2.70
BID 170421C00041000 C 04/21/17 41.0 2.00 2.40
BID 170421C00042000 C 04/21/17 42.0 1.70 2.00
BID 170421C00043000 C 04/21/17 43.0 1.40 1.85
BID 170421C00044000 C 04/21/17 44.0 1.15 1.55
BID 170421C00045000 C 04/21/17 45.0 0.95 1.35
BID 170421C00046000 C 04/21/17 46.0 0.75 1.15
BID 170421C00047000 C 04/21/17 47.0 0.55 0.95
BID 170421C00048000 C 04/21/17 48.0 0.40 0.85
BID 170421C00049000 C 04/21/17 49.0 0.30 0.65
BID 170421C00050000 C 04/21/17 50.0 0.25 0.55
BID 170421C00055000 C 04/21/17 55.0 0.05 0.30
BID 170421C00060000 C 04/21/17 60.0 0.00 0.15
BID 170421P00019000 P 04/21/17 19.0 0.00 0.30
BID 170421P00020000 P 04/21/17 20.0 0.05 0.35
BID 170421P00021000 P 04/21/17 21.0 0.05 0.35
BID 170421P00022000 P 04/21/17 22.0 0.10 0.40
BID 170421P00023000 P 04/21/17 23.0 0.10 0.45
BID 170421P00024000 P 04/21/17 24.0 0.10 0.55
BID 170421P00025000 P 04/21/17 25.0 0.15 0.50
BID 170421P00026000 P 04/21/17 26.0 0.25 0.55
BID 170421P00027000 P 04/21/17 27.0 0.25 0.70
BID 170421P00028000 P 04/21/17 28.0 0.45 0.75
BID 170421P00029000 P 04/21/17 29.0 0.60 0.90
BID 170421P00030000 P 04/21/17 30.0 0.70 1.05
BID 170421P00031000 P 04/21/17 31.0 0.85 1.25
BID 170421P00032000 P 04/21/17 32.0 1.10 1.50
BID 170421P00033000 P 04/21/17 33.0 1.25 1.65
BID 170421P00034000 P 04/21/17 34.0 1.50 2.00
BID 170421P00035000 P 04/21/17 35.0 1.75 2.20
BID 170421P00036000 P 04/21/17 36.0 2.10 2.60
BID 170421P00037000 P 04/21/17 37.0 2.75 3.10
BID 170421P00038000 P 04/21/17 38.0 3.30 3.50
BID 170421P00039000 P 04/21/17 39.0 3.80 4.10
BID 170421P00040000 P 04/21/17 40.0 4.20 4.70
BID 170421P00041000 P 04/21/17 41.0 4.80 5.30
BID 170421P00042000 P 04/21/17 42.0 5.80 6.00
BID 170421P00043000 P 04/21/17 43.0 6.10 6.70
BID 170421P00044000 P 04/21/17 44.0 6.90 7.40
BID 170421P00045000 P 04/21/17 45.0 6.90 8.20
BID 170421P00046000 P 04/21/17 46.0 7.70 9.00
BID 170421P00047000 P 04/21/17 47.0 8.50 10.10
BID 170421P00048000 P 04/21/17 48.0 9.40 11.20
BID 170421P00049000 P 04/21/17 49.0 10.40 11.80
BID 170421P00050000 P 04/21/17 50.0 11.30 12.70
BID 170421P00055000 P 04/21/17 55.0 15.00 17.70
BID 170421P00060000 P 04/21/17 60.0 20.30 22.30
BID 170721C00020000 C 07/21/17 20.0 16.80 20.00
BID 170721C00021000 C 07/21/17 21.0 16.40 18.70
BID 170721C00022000 C 07/21/17 22.0 15.30 17.80
BID 170721C00023000 C 07/21/17 23.0 14.40 16.80
BID 170721C00024000 C 07/21/17 24.0 13.20 15.70
BID 170721C00025000 C 07/21/17 25.0 13.40 14.90
BID 170721C00026000 C 07/21/17 26.0 12.50 14.00
BID 170721C00027000 C 07/21/17 27.0 10.80 13.20
BID 170721C00028000 C 07/21/17 28.0 10.80 12.40
BID 170721C00029000 C 07/21/17 29.0 10.10 11.40
BID 170721C00030000 C 07/21/17 30.0 8.50 10.60
BID 170721C00031000 C 07/21/17 31.0 8.50 9.90
BID 170721C00032000 C 07/21/17 32.0 7.20 9.30
BID 170721C00033000 C 07/21/17 33.0 6.50 8.30
BID 170721C00034000 C 07/21/17 34.0 5.70 7.50
BID 170721C00035000 C 07/21/17 35.0 5.00 6.90
BID 170721C00036000 C 07/21/17 36.0 5.10 6.40
BID 170721C00037000 C 07/21/17 37.0 4.60 5.70
BID 170721C00038000 C 07/21/17 38.0 4.00 5.20
BID 170721C00039000 C 07/21/17 39.0 3.60 4.50
BID 170721C00040000 C 07/21/17 40.0 3.40 4.10
BID 170721C00041000 C 07/21/17 41.0 2.70 3.70
BID 170721C00042000 C 07/21/17 42.0 2.55 3.30
BID 170721C00043000 C 07/21/17 43.0 1.90 3.10
BID 170721C00044000 C 07/21/17 44.0 1.65 2.75
BID 170721C00045000 C 07/21/17 45.0 0.75 2.25
BID 170721C00046000 C 07/21/17 46.0 1.20 1.95
BID 170721C00047000 C 07/21/17 47.0 0.95 1.75
BID 170721C00048000 C 07/21/17 48.0 0.85 1.65
BID 170721C00049000 C 07/21/17 49.0 0.35 1.30
BID 170721C00050000 C 07/21/17 50.0 0.65 1.10
BID 170721C00055000 C 07/21/17 55.0 0.20 0.60
BID 170721P00020000 P 07/21/17 20.0 0.20 0.50
BID 170721P00021000 P 07/21/17 21.0 0.15 0.65
BID 170721P00022000 P 07/21/17 22.0 0.35 0.65
BID 170721P00023000 P 07/21/17 23.0 0.45 0.70
BID 170721P00024000 P 07/21/17 24.0 0.50 0.80
BID 170721P00025000 P 07/21/17 25.0 0.60 0.90
BID 170721P00026000 P 07/21/17 26.0 0.60 1.10
BID 170721P00027000 P 07/21/17 27.0 0.75 1.25
BID 170721P00028000 P 07/21/17 28.0 0.90 1.35
BID 170721P00029000 P 07/21/17 29.0 1.00 1.55
BID 170721P00030000 P 07/21/17 30.0 1.15 1.80
BID 170721P00031000 P 07/21/17 31.0 0.95 2.00
BID 170721P00032000 P 07/21/17 32.0 1.60 2.25
BID 170721P00033000 P 07/21/17 33.0 1.85 2.55
BID 170721P00034000 P 07/21/17 34.0 2.15 2.90
BID 170721P00035000 P 07/21/17 35.0 2.60 3.20
BID 170721P00036000 P 07/21/17 36.0 2.95 3.60
BID 170721P00037000 P 07/21/17 37.0 3.30 4.10
BID 170721P00038000 P 07/21/17 38.0 3.70 4.60
BID 170721P00039000 P 07/21/17 39.0 4.20 5.10
BID 170721P00040000 P 07/21/17 40.0 4.90 5.60
BID 170721P00041000 P 07/21/17 41.0 5.40 6.20
BID 170721P00042000 P 07/21/17 42.0 6.00 6.80
BID 170721P00043000 P 07/21/17 43.0 6.10 7.50
BID 170721P00044000 P 07/21/17 44.0 7.00 8.20
BID 170721P00045000 P 07/21/17 45.0 7.10 8.90
BID 170721P00046000 P 07/21/17 46.0 7.90 9.70
BID 170721P00047000 P 07/21/17 47.0 9.50 10.50
BID 170721P00048000 P 07/21/17 48.0 9.60 11.40
BID 170721P00049000 P 07/21/17 49.0 10.90 12.20
BID 170721P00050000 P 07/21/17 50.0 11.80 13.20
BID 170721P00055000 P 07/21/17 55.0 15.20 17.60
BID 180119C00013000 C 01/19/18 13.0 23.50 26.60
BID 180119C00015000 C 01/19/18 15.0 21.60 24.80
BID 180119C00018000 C 01/19/18 18.0 19.00 22.00
BID 180119C00020000 C 01/19/18 20.0 17.10 20.40
BID 180119C00023000 C 01/19/18 23.0 15.10 17.80
BID 180119C00025000 C 01/19/18 25.0 13.50 16.00
BID 180119C00028000 C 01/19/18 28.0 11.90 12.60
BID 180119C00030000 C 01/19/18 30.0 10.20 12.20
BID 180119C00032000 C 01/19/18 32.0 8.90 10.70
BID 180119C00035000 C 01/19/18 35.0 5.80 9.10
BID 180119C00037000 C 01/19/18 37.0 4.60 7.90
BID 180119C00040000 C 01/19/18 40.0 4.60 6.00
BID 180119C00042000 C 01/19/18 42.0 2.40 5.90
BID 180119C00045000 C 01/19/18 45.0 1.60 4.90
BID 180119C00050000 C 01/19/18 50.0 1.50 2.35
BID 180119C00055000 C 01/19/18 55.0 0.55 1.50
BID 180119C00060000 C 01/19/18 60.0 0.10 1.05
BID 180119P00013000 P 01/19/18 13.0 0.25 0.45
BID 180119P00015000 P 01/19/18 15.0 0.10 0.80
BID 180119P00018000 P 01/19/18 18.0 0.20 1.00
BID 180119P00020000 P 01/19/18 20.0 0.35 1.20
BID 180119P00023000 P 01/19/18 23.0 1.10 1.40
BID 180119P00025000 P 01/19/18 25.0 0.70 1.90
BID 180119P00028000 P 01/19/18 28.0 1.35 2.20
BID 180119P00030000 P 01/19/18 30.0 2.05 3.00
BID 180119P00032000 P 01/19/18 32.0 2.55 3.80
BID 180119P00035000 P 01/19/18 35.0 2.80 5.00
BID 180119P00037000 P 01/19/18 37.0 3.90 5.80
BID 180119P00040000 P 01/19/18 40.0 5.30 7.50
BID 180119P00042000 P 01/19/18 42.0 7.00 8.60
BID 180119P00045000 P 01/19/18 45.0 7.90 10.50
BID 180119P00050000 P 01/19/18 50.0 11.50 14.60
BID 180119P00055000 P 01/19/18 55.0 15.70 18.70
BID 180119P00060000 P 01/19/18 60.0 20.20 23.10
BID 190118C00018000 C 01/18/19 18.0 19.70 23.60
BID 190118C00020000 C 01/18/19 20.0 18.70 21.90
BID 190118C00023000 C 01/18/19 23.0 16.40 19.60
BID 190118C00025000 C 01/18/19 25.0 15.00 18.20
BID 190118C00028000 C 01/18/19 28.0 12.90 16.10
BID 190118C00030000 C 01/18/19 30.0 11.60 14.80
BID 190118C00033000 C 01/18/19 33.0 10.10 12.70
BID 190118C00035000 C 01/18/19 35.0 9.30 11.30
BID 190118C00037000 C 01/18/19 37.0 8.30 10.30
BID 190118C00040000 C 01/18/19 40.0 6.90 8.90
BID 190118C00042000 C 01/18/19 42.0 6.00 8.30
BID 190118C00045000 C 01/18/19 45.0 3.40 7.60
BID 190118C00047000 C 01/18/19 47.0 2.75 6.30
BID 190118C00050000 C 01/18/19 50.0 3.40 5.10
BID 190118C00055000 C 01/18/19 55.0 1.95 3.80
BID 190118P00018000 P 01/18/19 18.0 1.00 1.80
BID 190118P00020000 P 01/18/19 20.0 0.40 2.20
BID 190118P00023000 P 01/18/19 23.0 1.75 2.85
BID 190118P00025000 P 01/18/19 25.0 2.00 3.40
BID 190118P00028000 P 01/18/19 28.0 2.20 4.30
BID 190118P00030000 P 01/18/19 30.0 3.60 5.10
BID 190118P00033000 P 01/18/19 33.0 4.70 6.30
BID 190118P00035000 P 01/18/19 35.0 5.40 7.20
BID 190118P00037000 P 01/18/19 37.0 6.30 8.20
BID 190118P00040000 P 01/18/19 40.0 7.30 9.70
BID 190118P00042000 P 01/18/19 42.0 8.30 10.80
BID 190118P00045000 P 01/18/19 45.0 10.20 12.90
BID 190118P00047000 P 01/18/19 47.0 11.60 14.30
BID 190118P00050000 P 01/18/19 50.0 13.60 16.40
BID 190118P00055000 P 01/18/19 55.0 17.30 20.20

OPRA data is delayed 15 minutes.