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 (2016-04-29)Premium Content

Sothebys (BID)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 160819C00020000 C 08/19/16 20.0 10.40 11.40
BID 160819C00021000 C 08/19/16 21.0 8.70 10.50
BID 160819C00022000 C 08/19/16 22.0 8.30 9.40
BID 160819C00023000 C 08/19/16 23.0 7.30 8.50
BID 160819C00024000 C 08/19/16 24.0 6.40 7.40
BID 160819C00025000 C 08/19/16 25.0 5.40 6.50
BID 160819C00026000 C 08/19/16 26.0 4.80 5.50
BID 160819C00027000 C 08/19/16 27.0 3.60 4.70
BID 160819C00028000 C 08/19/16 28.0 3.10 3.70
BID 160819C00029000 C 08/19/16 29.0 2.60 2.90
BID 160819C00030000 C 08/19/16 30.0 1.90 2.05
BID 160819C00031000 C 08/19/16 31.0 1.35 1.45
BID 160819C00032000 C 08/19/16 32.0 0.80 1.00
BID 160819C00033000 C 08/19/16 33.0 0.50 0.65
BID 160819C00034000 C 08/19/16 34.0 0.30 0.45
BID 160819C00035000 C 08/19/16 35.0 0.15 0.35
BID 160819C00036000 C 08/19/16 36.0 0.05 0.40
BID 160819C00037000 C 08/19/16 37.0 0.00 0.30
BID 160819C00038000 C 08/19/16 38.0 0.00 0.25
BID 160819P00020000 P 08/19/16 20.0 0.00 0.20
BID 160819P00021000 P 08/19/16 21.0 0.00 0.25
BID 160819P00022000 P 08/19/16 22.0 0.00 0.20
BID 160819P00023000 P 08/19/16 23.0 0.00 0.30
BID 160819P00024000 P 08/19/16 24.0 0.05 0.25
BID 160819P00025000 P 08/19/16 25.0 0.05 0.30
BID 160819P00026000 P 08/19/16 26.0 0.15 0.30
BID 160819P00027000 P 08/19/16 27.0 0.20 0.40
BID 160819P00028000 P 08/19/16 28.0 0.35 0.50
BID 160819P00029000 P 08/19/16 29.0 0.50 0.65
BID 160819P00030000 P 08/19/16 30.0 0.90 0.95
BID 160819P00031000 P 08/19/16 31.0 1.20 1.40
BID 160819P00032000 P 08/19/16 32.0 1.70 1.95
BID 160819P00033000 P 08/19/16 33.0 2.40 2.90
BID 160819P00034000 P 08/19/16 34.0 3.00 4.00
BID 160819P00035000 P 08/19/16 35.0 3.80 4.90
BID 160819P00036000 P 08/19/16 36.0 4.80 6.00
BID 160819P00037000 P 08/19/16 37.0 5.70 6.90
BID 160819P00038000 P 08/19/16 38.0 6.70 7.80
BID 160916C00019000 C 09/16/16 19.0 11.30 12.40
BID 160916C00020000 C 09/16/16 20.0 10.30 11.70
BID 160916C00021000 C 09/16/16 21.0 9.40 10.70
BID 160916C00022000 C 09/16/16 22.0 8.50 9.60
BID 160916C00023000 C 09/16/16 23.0 7.60 8.70
BID 160916C00024000 C 09/16/16 24.0 6.50 7.70
BID 160916C00025000 C 09/16/16 25.0 5.60 6.60
BID 160916C00026000 C 09/16/16 26.0 5.00 5.80
BID 160916C00027000 C 09/16/16 27.0 3.90 4.90
BID 160916C00028000 C 09/16/16 28.0 3.40 4.00
BID 160916C00029000 C 09/16/16 29.0 2.95 3.30
BID 160916C00030000 C 09/16/16 30.0 2.30 2.45
BID 160916C00031000 C 09/16/16 31.0 1.75 1.90
BID 160916C00032000 C 09/16/16 32.0 1.25 1.45
BID 160916C00033000 C 09/16/16 33.0 0.90 1.05
BID 160916C00034000 C 09/16/16 34.0 0.60 0.75
BID 160916C00035000 C 09/16/16 35.0 0.40 0.60
BID 160916C00036000 C 09/16/16 36.0 0.25 0.40
BID 160916C00037000 C 09/16/16 37.0 0.05 0.40
BID 160916P00019000 P 09/16/16 19.0 0.00 0.20
BID 160916P00020000 P 09/16/16 20.0 0.00 0.30
BID 160916P00021000 P 09/16/16 21.0 0.05 0.25
BID 160916P00022000 P 09/16/16 22.0 0.05 0.35
BID 160916P00023000 P 09/16/16 23.0 0.10 0.40
BID 160916P00024000 P 09/16/16 24.0 0.15 0.40
BID 160916P00025000 P 09/16/16 25.0 0.25 0.50
BID 160916P00026000 P 09/16/16 26.0 0.35 0.55
BID 160916P00027000 P 09/16/16 27.0 0.45 0.65
BID 160916P00028000 P 09/16/16 28.0 0.65 0.80
BID 160916P00029000 P 09/16/16 29.0 0.95 1.10
BID 160916P00030000 P 09/16/16 30.0 1.25 1.45
BID 160916P00031000 P 09/16/16 31.0 1.70 1.90
BID 160916P00032000 P 09/16/16 32.0 2.20 2.35
BID 160916P00033000 P 09/16/16 33.0 2.80 3.10
BID 160916P00034000 P 09/16/16 34.0 3.30 3.70
BID 160916P00035000 P 09/16/16 35.0 4.10 5.10
BID 160916P00036000 P 09/16/16 36.0 4.80 5.90
BID 160916P00037000 P 09/16/16 37.0 5.80 6.90
BID 161021C00013000 C 10/21/16 13.0 16.60 18.50
BID 161021C00014000 C 10/21/16 14.0 16.50 17.50
BID 161021C00015000 C 10/21/16 15.0 15.50 16.60
BID 161021C00016000 C 10/21/16 16.0 14.50 15.60
BID 161021C00017000 C 10/21/16 17.0 13.50 14.60
BID 161021C00018000 C 10/21/16 18.0 12.50 13.60
BID 161021C00019000 C 10/21/16 19.0 10.90 12.60
BID 161021C00020000 C 10/21/16 20.0 9.90 11.80
BID 161021C00021000 C 10/21/16 21.0 9.60 10.70
BID 161021C00022000 C 10/21/16 22.0 8.60 9.70
BID 161021C00023000 C 10/21/16 23.0 7.70 8.70
BID 161021C00024000 C 10/21/16 24.0 6.80 7.90
BID 161021C00025000 C 10/21/16 25.0 6.30 6.80
BID 161021C00026000 C 10/21/16 26.0 5.10 6.00
BID 161021C00027000 C 10/21/16 27.0 4.10 5.20
BID 161021C00028000 C 10/21/16 28.0 4.00 4.40
BID 161021C00029000 C 10/21/16 29.0 3.30 3.60
BID 161021C00030000 C 10/21/16 30.0 2.70 2.95
BID 161021C00031000 C 10/21/16 31.0 2.15 2.40
BID 161021C00032000 C 10/21/16 32.0 1.70 1.90
BID 161021C00033000 C 10/21/16 33.0 1.30 1.50
BID 161021C00034000 C 10/21/16 34.0 0.95 1.15
BID 161021C00035000 C 10/21/16 35.0 0.70 0.85
BID 161021C00036000 C 10/21/16 36.0 0.50 0.70
BID 161021C00037000 C 10/21/16 37.0 0.35 0.45
BID 161021C00038000 C 10/21/16 38.0 0.10 0.50
BID 161021C00039000 C 10/21/16 39.0 0.05 0.40
BID 161021C00040000 C 10/21/16 40.0 0.05 0.40
BID 161021C00041000 C 10/21/16 41.0 0.00 0.35
BID 161021C00042000 C 10/21/16 42.0 0.00 0.35
BID 161021P00013000 P 10/21/16 13.0 0.00 0.30
BID 161021P00014000 P 10/21/16 14.0 0.00 0.20
BID 161021P00015000 P 10/21/16 15.0 0.00 0.25
BID 161021P00016000 P 10/21/16 16.0 0.00 0.25
BID 161021P00017000 P 10/21/16 17.0 0.00 0.25
BID 161021P00018000 P 10/21/16 18.0 0.05 0.30
BID 161021P00019000 P 10/21/16 19.0 0.00 0.25
BID 161021P00020000 P 10/21/16 20.0 0.10 0.35
BID 161021P00021000 P 10/21/16 21.0 0.05 0.40
BID 161021P00022000 P 10/21/16 22.0 0.20 0.40
BID 161021P00023000 P 10/21/16 23.0 0.25 0.50
BID 161021P00024000 P 10/21/16 24.0 0.35 0.55
BID 161021P00025000 P 10/21/16 25.0 0.45 0.75
BID 161021P00026000 P 10/21/16 26.0 0.55 0.85
BID 161021P00027000 P 10/21/16 27.0 0.75 1.00
BID 161021P00028000 P 10/21/16 28.0 0.95 1.25
BID 161021P00029000 P 10/21/16 29.0 1.25 1.55
BID 161021P00030000 P 10/21/16 30.0 1.60 1.90
BID 161021P00031000 P 10/21/16 31.0 2.05 2.35
BID 161021P00032000 P 10/21/16 32.0 2.55 2.85
BID 161021P00033000 P 10/21/16 33.0 3.10 3.50
BID 161021P00034000 P 10/21/16 34.0 3.80 4.10
BID 161021P00035000 P 10/21/16 35.0 4.40 5.30
BID 161021P00036000 P 10/21/16 36.0 5.20 6.30
BID 161021P00037000 P 10/21/16 37.0 5.80 7.00
BID 161021P00038000 P 10/21/16 38.0 6.90 7.90
BID 161021P00039000 P 10/21/16 39.0 7.70 8.80
BID 161021P00040000 P 10/21/16 40.0 8.80 9.70
BID 161021P00041000 P 10/21/16 41.0 9.70 10.70
BID 161021P00042000 P 10/21/16 42.0 10.70 11.80
BID 170120C00013000 C 01/20/17 13.0 17.60 18.70
BID 170120C00015000 C 01/20/17 15.0 15.60 16.70
BID 170120C00016000 C 01/20/17 16.0 14.60 15.80
BID 170120C00017000 C 01/20/17 17.0 13.70 14.80
BID 170120C00018000 C 01/20/17 18.0 12.80 13.90
BID 170120C00019000 C 01/20/17 19.0 11.80 12.90
BID 170120C00020000 C 01/20/17 20.0 10.40 11.90
BID 170120C00021000 C 01/20/17 21.0 9.40 11.00
BID 170120C00022000 C 01/20/17 22.0 9.10 10.20
BID 170120C00023000 C 01/20/17 23.0 7.90 9.10
BID 170120C00024000 C 01/20/17 24.0 7.40 8.50
BID 170120C00025000 C 01/20/17 25.0 5.70 7.50
BID 170120C00026000 C 01/20/17 26.0 5.80 6.70
BID 170120C00027000 C 01/20/17 27.0 5.40 6.00
BID 170120C00028000 C 01/20/17 28.0 4.90 5.30
BID 170120C00029000 C 01/20/17 29.0 4.20 4.60
BID 170120C00030000 C 01/20/17 30.0 3.60 4.00
BID 170120C00031000 C 01/20/17 31.0 3.10 3.40
BID 170120C00032000 C 01/20/17 32.0 2.65 2.90
BID 170120C00033000 C 01/20/17 33.0 2.20 2.55
BID 170120C00034000 C 01/20/17 34.0 1.80 2.10
BID 170120C00035000 C 01/20/17 35.0 1.50 1.70
BID 170120C00036000 C 01/20/17 36.0 1.20 1.55
BID 170120C00037000 C 01/20/17 37.0 0.95 1.25
BID 170120C00038000 C 01/20/17 38.0 0.70 1.10
BID 170120C00039000 C 01/20/17 39.0 0.60 1.05
BID 170120C00040000 C 01/20/17 40.0 0.10 0.85
BID 170120C00041000 C 01/20/17 41.0 0.15 0.55
BID 170120C00042000 C 01/20/17 42.0 0.10 0.60
BID 170120C00043000 C 01/20/17 43.0 0.05 0.50
BID 170120C00044000 C 01/20/17 44.0 0.05 0.50
BID 170120C00045000 C 01/20/17 45.0 0.05 0.50
BID 170120C00046000 C 01/20/17 46.0 0.00 0.50
BID 170120C00047000 C 01/20/17 47.0 0.00 0.50
BID 170120C00050000 C 01/20/17 50.0 0.00 0.45
BID 170120C00055000 C 01/20/17 55.0 0.00 0.40
BID 170120C00060000 C 01/20/17 60.0 0.00 0.40
BID 170120C00065000 C 01/20/17 65.0 0.00 0.40
BID 170120P00013000 P 01/20/17 13.0 0.05 0.50
BID 170120P00015000 P 01/20/17 15.0 0.05 0.55
BID 170120P00016000 P 01/20/17 16.0 0.15 0.70
BID 170120P00017000 P 01/20/17 17.0 0.20 0.65
BID 170120P00018000 P 01/20/17 18.0 0.10 0.50
BID 170120P00019000 P 01/20/17 19.0 0.30 0.75
BID 170120P00020000 P 01/20/17 20.0 0.45 0.55
BID 170120P00021000 P 01/20/17 21.0 0.45 1.00
BID 170120P00022000 P 01/20/17 22.0 0.55 1.00
BID 170120P00023000 P 01/20/17 23.0 0.70 1.40
BID 170120P00024000 P 01/20/17 24.0 0.85 1.05
BID 170120P00025000 P 01/20/17 25.0 1.05 1.35
BID 170120P00026000 P 01/20/17 26.0 1.25 1.55
BID 170120P00027000 P 01/20/17 27.0 1.50 1.80
BID 170120P00028000 P 01/20/17 28.0 1.80 2.10
BID 170120P00029000 P 01/20/17 29.0 2.15 2.45
BID 170120P00030000 P 01/20/17 30.0 2.65 2.85
BID 170120P00031000 P 01/20/17 31.0 3.00 3.30
BID 170120P00032000 P 01/20/17 32.0 3.40 3.80
BID 170120P00033000 P 01/20/17 33.0 4.00 4.40
BID 170120P00034000 P 01/20/17 34.0 4.60 5.00
BID 170120P00035000 P 01/20/17 35.0 5.30 5.60
BID 170120P00036000 P 01/20/17 36.0 6.00 6.30
BID 170120P00037000 P 01/20/17 37.0 6.40 7.60
BID 170120P00038000 P 01/20/17 38.0 7.10 8.40
BID 170120P00039000 P 01/20/17 39.0 8.10 9.20
BID 170120P00040000 P 01/20/17 40.0 8.90 10.10
BID 170120P00041000 P 01/20/17 41.0 9.60 11.00
BID 170120P00042000 P 01/20/17 42.0 10.90 12.30
BID 170120P00043000 P 01/20/17 43.0 11.40 13.30
BID 170120P00044000 P 01/20/17 44.0 12.80 13.80
BID 170120P00045000 P 01/20/17 45.0 13.80 15.20
BID 170120P00046000 P 01/20/17 46.0 14.30 15.70
BID 170120P00047000 P 01/20/17 47.0 15.50 16.70
BID 170120P00050000 P 01/20/17 50.0 18.50 19.60
BID 170120P00055000 P 01/20/17 55.0 23.20 24.60
BID 170120P00060000 P 01/20/17 60.0 28.20 29.60
BID 170120P00065000 P 01/20/17 65.0 33.50 34.60
BID 180119C00013000 C 01/19/18 13.0 17.70 19.40
BID 180119C00015000 C 01/19/18 15.0 15.90 17.70
BID 180119C00018000 C 01/19/18 18.0 13.30 15.50
BID 180119C00020000 C 01/19/18 20.0 11.60 13.70
BID 180119C00023000 C 01/19/18 23.0 9.40 11.70
BID 180119C00025000 C 01/19/18 25.0 7.90 9.60
BID 180119C00028000 C 01/19/18 28.0 7.10 7.90
BID 180119C00030000 C 01/19/18 30.0 5.90 6.80
BID 180119C00032000 C 01/19/18 32.0 4.90 5.80
BID 180119C00035000 C 01/19/18 35.0 3.60 4.60
BID 180119C00037000 C 01/19/18 37.0 2.90 3.60
BID 180119C00040000 C 01/19/18 40.0 2.10 2.80
BID 180119C00042000 C 01/19/18 42.0 1.30 2.50
BID 180119C00045000 C 01/19/18 45.0 0.85 1.90
BID 180119C00050000 C 01/19/18 50.0 0.35 1.25
BID 180119P00013000 P 01/19/18 13.0 0.45 1.60
BID 180119P00015000 P 01/19/18 15.0 0.70 1.85
BID 180119P00018000 P 01/19/18 18.0 1.40 2.25
BID 180119P00020000 P 01/19/18 20.0 1.45 2.10
BID 180119P00023000 P 01/19/18 23.0 2.35 2.85
BID 180119P00025000 P 01/19/18 25.0 2.45 3.60
BID 180119P00028000 P 01/19/18 28.0 3.80 4.50
BID 180119P00030000 P 01/19/18 30.0 4.70 5.70
BID 180119P00032000 P 01/19/18 32.0 5.60 6.60
BID 180119P00035000 P 01/19/18 35.0 7.40 8.30
BID 180119P00037000 P 01/19/18 37.0 8.40 9.60
BID 180119P00040000 P 01/19/18 40.0 10.00 11.60
BID 180119P00042000 P 01/19/18 42.0 12.20 13.10
BID 180119P00045000 P 01/19/18 45.0 14.70 16.10
BID 180119P00050000 P 01/19/18 50.0 19.20 20.40

OPRA data is delayed 15 minutes.