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 (2016-01-29)Premium Content

Sothebys (BID)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 160219C00016000 C 02/19/16 16.0 6.90 7.80
BID 160219C00017000 C 02/19/16 17.0 5.60 7.20
BID 160219C00018000 C 02/19/16 18.0 4.90 5.80
BID 160219C00019000 C 02/19/16 19.0 3.90 4.80
BID 160219C00020000 C 02/19/16 20.0 2.45 3.80
BID 160219C00021000 C 02/19/16 21.0 2.15 2.80
BID 160219C00022000 C 02/19/16 22.0 1.35 1.90
BID 160219C00023000 C 02/19/16 23.0 0.75 0.85
BID 160219C00024000 C 02/19/16 24.0 0.30 0.40
BID 160219C00025000 C 02/19/16 25.0 0.10 0.25
BID 160219C00026000 C 02/19/16 26.0 0.00 0.35
BID 160219C00027000 C 02/19/16 27.0 0.00 0.35
BID 160219C00028000 C 02/19/16 28.0 0.00 0.30
BID 160219C00029000 C 02/19/16 29.0 0.00 0.30
BID 160219C00030000 C 02/19/16 30.0 0.00 0.30
BID 160219C00031000 C 02/19/16 31.0 0.00 0.05
BID 160219C00032000 C 02/19/16 32.0 0.00 0.25
BID 160219C00033000 C 02/19/16 33.0 0.00 0.30
BID 160219C00034000 C 02/19/16 34.0 0.00 0.05
BID 160219C00035000 C 02/19/16 35.0 0.00 0.35
BID 160219C00036000 C 02/19/16 36.0 0.00 0.05
BID 160219P00016000 P 02/19/16 16.0 0.00 0.10
BID 160219P00017000 P 02/19/16 17.0 0.00 0.30
BID 160219P00018000 P 02/19/16 18.0 0.00 0.30
BID 160219P00019000 P 02/19/16 19.0 0.00 0.35
BID 160219P00020000 P 02/19/16 20.0 0.00 0.15
BID 160219P00021000 P 02/19/16 21.0 0.05 0.15
BID 160219P00022000 P 02/19/16 22.0 0.20 0.30
BID 160219P00023000 P 02/19/16 23.0 0.50 0.65
BID 160219P00024000 P 02/19/16 24.0 1.00 1.25
BID 160219P00025000 P 02/19/16 25.0 1.50 2.65
BID 160219P00026000 P 02/19/16 26.0 2.35 2.95
BID 160219P00027000 P 02/19/16 27.0 3.30 4.20
BID 160219P00028000 P 02/19/16 28.0 4.30 5.10
BID 160219P00029000 P 02/19/16 29.0 5.20 7.00
BID 160219P00030000 P 02/19/16 30.0 6.30 8.00
BID 160219P00031000 P 02/19/16 31.0 7.30 8.10
BID 160219P00032000 P 02/19/16 32.0 8.00 9.10
BID 160219P00033000 P 02/19/16 33.0 8.50 10.60
BID 160219P00034000 P 02/19/16 34.0 9.50 11.60
BID 160219P00035000 P 02/19/16 35.0 10.50 12.60
BID 160219P00036000 P 02/19/16 36.0 12.20 13.10
BID 160318C00015000 C 03/18/16 15.0 7.90 9.00
BID 160318C00016000 C 03/18/16 16.0 7.00 7.90
BID 160318C00017000 C 03/18/16 17.0 6.00 7.00
BID 160318C00018000 C 03/18/16 18.0 5.10 6.00
BID 160318C00019000 C 03/18/16 19.0 4.10 5.00
BID 160318C00020000 C 03/18/16 20.0 3.30 4.10
BID 160318C00021000 C 03/18/16 21.0 2.75 3.30
BID 160318C00022000 C 03/18/16 22.0 2.10 2.50
BID 160318C00023000 C 03/18/16 23.0 1.50 1.65
BID 160318C00024000 C 03/18/16 24.0 1.00 1.15
BID 160318C00025000 C 03/18/16 25.0 0.65 0.75
BID 160318C00026000 C 03/18/16 26.0 0.40 0.55
BID 160318C00027000 C 03/18/16 27.0 0.25 0.35
BID 160318C00028000 C 03/18/16 28.0 0.15 0.25
BID 160318C00029000 C 03/18/16 29.0 0.00 0.35
BID 160318C00030000 C 03/18/16 30.0 0.00 0.30
BID 160318C00031000 C 03/18/16 31.0 0.00 0.30
BID 160318C00032000 C 03/18/16 32.0 0.00 0.20
BID 160318C00033000 C 03/18/16 33.0 0.00 0.10
BID 160318P00015000 P 03/18/16 15.0 0.00 0.20
BID 160318P00016000 P 03/18/16 16.0 0.00 0.20
BID 160318P00017000 P 03/18/16 17.0 0.10 0.25
BID 160318P00018000 P 03/18/16 18.0 0.15 0.30
BID 160318P00019000 P 03/18/16 19.0 0.15 0.50
BID 160318P00020000 P 03/18/16 20.0 0.35 0.50
BID 160318P00021000 P 03/18/16 21.0 0.60 0.70
BID 160318P00022000 P 03/18/16 22.0 0.90 1.00
BID 160318P00023000 P 03/18/16 23.0 1.30 1.45
BID 160318P00024000 P 03/18/16 24.0 1.70 1.95
BID 160318P00025000 P 03/18/16 25.0 2.25 3.10
BID 160318P00026000 P 03/18/16 26.0 2.85 3.70
BID 160318P00027000 P 03/18/16 27.0 3.60 4.50
BID 160318P00028000 P 03/18/16 28.0 4.50 5.30
BID 160318P00029000 P 03/18/16 29.0 5.40 6.30
BID 160318P00030000 P 03/18/16 30.0 6.30 7.20
BID 160318P00031000 P 03/18/16 31.0 7.30 8.20
BID 160318P00032000 P 03/18/16 32.0 8.30 9.10
BID 160318P00033000 P 03/18/16 33.0 9.30 10.60
BID 160415C00015000 C 04/15/16 15.0 8.00 8.90
BID 160415C00016000 C 04/15/16 16.0 7.10 8.20
BID 160415C00017000 C 04/15/16 17.0 6.10 7.20
BID 160415C00018000 C 04/15/16 18.0 5.20 6.10
BID 160415C00019000 C 04/15/16 19.0 4.30 5.20
BID 160415C00020000 C 04/15/16 20.0 3.50 4.40
BID 160415C00021000 C 04/15/16 21.0 3.00 3.60
BID 160415C00022000 C 04/15/16 22.0 2.40 2.80
BID 160415C00023000 C 04/15/16 23.0 1.85 1.95
BID 160415C00024000 C 04/15/16 24.0 1.35 1.50
BID 160415C00025000 C 04/15/16 25.0 0.95 1.10
BID 160415C00026000 C 04/15/16 26.0 0.70 0.80
BID 160415C00027000 C 04/15/16 27.0 0.45 0.60
BID 160415C00028000 C 04/15/16 28.0 0.30 0.45
BID 160415C00029000 C 04/15/16 29.0 0.10 0.40
BID 160415C00030000 C 04/15/16 30.0 0.00 0.45
BID 160415C00031000 C 04/15/16 31.0 0.00 0.45
BID 160415C00032000 C 04/15/16 32.0 0.00 0.15
BID 160415C00033000 C 04/15/16 33.0 0.00 0.40
BID 160415C00034000 C 04/15/16 34.0 0.00 0.40
BID 160415C00035000 C 04/15/16 35.0 0.00 0.35
BID 160415C00036000 C 04/15/16 36.0 0.00 0.35
BID 160415C00037000 C 04/15/16 37.0 0.00 0.40
BID 160415C00038000 C 04/15/16 38.0 0.00 0.15
BID 160415C00039000 C 04/15/16 39.0 0.00 0.35
BID 160415C00040000 C 04/15/16 40.0 0.00 0.35
BID 160415C00041000 C 04/15/16 41.0 0.00 0.40
BID 160415C00042000 C 04/15/16 42.0 0.00 0.35
BID 160415C00043000 C 04/15/16 43.0 0.00 0.35
BID 160415C00044000 C 04/15/16 44.0 0.00 0.35
BID 160415C00045000 C 04/15/16 45.0 0.00 0.35
BID 160415C00046000 C 04/15/16 46.0 0.00 0.40
BID 160415C00047000 C 04/15/16 47.0 0.00 0.35
BID 160415C00048000 C 04/15/16 48.0 0.00 0.40
BID 160415C00049000 C 04/15/16 49.0 0.00 0.35
BID 160415C00050000 C 04/15/16 50.0 0.00 0.35
BID 160415P00015000 P 04/15/16 15.0 0.05 0.50
BID 160415P00016000 P 04/15/16 16.0 0.05 0.55
BID 160415P00017000 P 04/15/16 17.0 0.15 0.50
BID 160415P00018000 P 04/15/16 18.0 0.20 0.55
BID 160415P00019000 P 04/15/16 19.0 0.40 0.65
BID 160415P00020000 P 04/15/16 20.0 0.60 0.75
BID 160415P00021000 P 04/15/16 21.0 0.85 1.00
BID 160415P00022000 P 04/15/16 22.0 1.20 1.35
BID 160415P00023000 P 04/15/16 23.0 1.65 1.75
BID 160415P00024000 P 04/15/16 24.0 2.10 2.30
BID 160415P00025000 P 04/15/16 25.0 2.70 3.20
BID 160415P00026000 P 04/15/16 26.0 3.30 4.20
BID 160415P00027000 P 04/15/16 27.0 3.90 5.10
BID 160415P00028000 P 04/15/16 28.0 4.70 5.60
BID 160415P00029000 P 04/15/16 29.0 5.30 6.40
BID 160415P00030000 P 04/15/16 30.0 6.50 7.30
BID 160415P00031000 P 04/15/16 31.0 7.10 8.20
BID 160415P00032000 P 04/15/16 32.0 8.00 9.20
BID 160415P00033000 P 04/15/16 33.0 9.30 10.60
BID 160415P00034000 P 04/15/16 34.0 10.30 11.60
BID 160415P00035000 P 04/15/16 35.0 11.30 12.20
BID 160415P00036000 P 04/15/16 36.0 12.00 13.10
BID 160415P00037000 P 04/15/16 37.0 13.00 14.10
BID 160415P00038000 P 04/15/16 38.0 14.20 15.10
BID 160415P00039000 P 04/15/16 39.0 15.00 16.10
BID 160415P00040000 P 04/15/16 40.0 16.20 17.10
BID 160415P00041000 P 04/15/16 41.0 17.20 18.10
BID 160415P00042000 P 04/15/16 42.0 18.00 19.10
BID 160415P00043000 P 04/15/16 43.0 19.20 20.10
BID 160415P00044000 P 04/15/16 44.0 18.90 22.30
BID 160415P00045000 P 04/15/16 45.0 19.90 23.30
BID 160415P00046000 P 04/15/16 46.0 20.90 24.30
BID 160415P00047000 P 04/15/16 47.0 21.90 25.30
BID 160415P00048000 P 04/15/16 48.0 22.90 26.30
BID 160415P00049000 P 04/15/16 49.0 23.90 27.30
BID 160415P00050000 P 04/15/16 50.0 26.20 27.70
BID 160715C00013000 C 07/15/16 13.0 10.10 11.20
BID 160715C00014000 C 07/15/16 14.0 9.20 10.80
BID 160715C00015000 C 07/15/16 15.0 8.30 9.40
BID 160715C00016000 C 07/15/16 16.0 7.40 8.50
BID 160715C00017000 C 07/15/16 17.0 6.50 7.60
BID 160715C00018000 C 07/15/16 18.0 5.70 6.60
BID 160715C00019000 C 07/15/16 19.0 4.90 5.90
BID 160715C00020000 C 07/15/16 20.0 4.40 5.20
BID 160715C00021000 C 07/15/16 21.0 3.80 4.50
BID 160715C00022000 C 07/15/16 22.0 3.20 3.60
BID 160715C00023000 C 07/15/16 23.0 2.65 3.00
BID 160715C00024000 C 07/15/16 24.0 2.10 2.55
BID 160715C00025000 C 07/15/16 25.0 1.85 2.10
BID 160715C00026000 C 07/15/16 26.0 1.45 1.75
BID 160715C00027000 C 07/15/16 27.0 1.15 1.45
BID 160715C00028000 C 07/15/16 28.0 0.90 1.15
BID 160715C00029000 C 07/15/16 29.0 0.70 0.95
BID 160715C00030000 C 07/15/16 30.0 0.50 0.90
BID 160715C00031000 C 07/15/16 31.0 0.25 0.75
BID 160715C00032000 C 07/15/16 32.0 0.10 0.60
BID 160715C00033000 C 07/15/16 33.0 0.05 0.50
BID 160715C00034000 C 07/15/16 34.0 0.05 0.55
BID 160715C00035000 C 07/15/16 35.0 0.00 0.50
BID 160715C00036000 C 07/15/16 36.0 0.00 0.50
BID 160715C00037000 C 07/15/16 37.0 0.00 0.50
BID 160715C00038000 C 07/15/16 38.0 0.00 0.60
BID 160715C00039000 C 07/15/16 39.0 0.00 0.45
BID 160715C00040000 C 07/15/16 40.0 0.00 0.55
BID 160715C00041000 C 07/15/16 41.0 0.00 0.55
BID 160715C00042000 C 07/15/16 42.0 0.00 0.45
BID 160715P00013000 P 07/15/16 13.0 0.10 0.80
BID 160715P00014000 P 07/15/16 14.0 0.20 0.90
BID 160715P00015000 P 07/15/16 15.0 0.30 1.00
BID 160715P00016000 P 07/15/16 16.0 0.40 0.80
BID 160715P00017000 P 07/15/16 17.0 0.65 1.00
BID 160715P00018000 P 07/15/16 18.0 0.80 1.20
BID 160715P00019000 P 07/15/16 19.0 1.05 1.25
BID 160715P00020000 P 07/15/16 20.0 1.30 1.50
BID 160715P00021000 P 07/15/16 21.0 1.60 1.85
BID 160715P00022000 P 07/15/16 22.0 1.95 2.30
BID 160715P00023000 P 07/15/16 23.0 2.35 2.70
BID 160715P00024000 P 07/15/16 24.0 2.85 3.20
BID 160715P00025000 P 07/15/16 25.0 3.40 3.80
BID 160715P00026000 P 07/15/16 26.0 4.00 4.50
BID 160715P00027000 P 07/15/16 27.0 4.70 5.80
BID 160715P00028000 P 07/15/16 28.0 5.40 6.60
BID 160715P00029000 P 07/15/16 29.0 6.00 7.00
BID 160715P00030000 P 07/15/16 30.0 6.80 7.80
BID 160715P00031000 P 07/15/16 31.0 7.70 8.70
BID 160715P00032000 P 07/15/16 32.0 8.40 9.50
BID 160715P00033000 P 07/15/16 33.0 9.50 10.50
BID 160715P00034000 P 07/15/16 34.0 10.40 11.40
BID 160715P00035000 P 07/15/16 35.0 11.40 12.30
BID 160715P00036000 P 07/15/16 36.0 12.30 13.30
BID 160715P00037000 P 07/15/16 37.0 13.10 14.70
BID 160715P00038000 P 07/15/16 38.0 12.50 16.90
BID 160715P00039000 P 07/15/16 39.0 13.60 17.90
BID 160715P00040000 P 07/15/16 40.0 14.50 18.90
BID 160715P00041000 P 07/15/16 41.0 16.60 18.70
BID 160715P00042000 P 07/15/16 42.0 18.00 19.60
BID 170120C00013000 C 01/20/17 13.0 10.50 11.70
BID 170120C00015000 C 01/20/17 15.0 8.80 10.00
BID 170120C00018000 C 01/20/17 18.0 6.40 7.80
BID 170120C00020000 C 01/20/17 20.0 5.40 6.40
BID 170120C00023000 C 01/20/17 23.0 3.80 4.20
BID 170120C00025000 C 01/20/17 25.0 2.85 3.30
BID 170120C00028000 C 01/20/17 28.0 1.85 2.25
BID 170120C00030000 C 01/20/17 30.0 1.30 1.75
BID 170120C00033000 C 01/20/17 33.0 0.80 1.20
BID 170120C00035000 C 01/20/17 35.0 0.55 1.25
BID 170120C00037000 C 01/20/17 37.0 0.20 0.95
BID 170120C00040000 C 01/20/17 40.0 0.20 0.55
BID 170120C00042000 C 01/20/17 42.0 0.05 0.95
BID 170120C00045000 C 01/20/17 45.0 0.00 0.85
BID 170120C00047000 C 01/20/17 47.0 0.05 0.80
BID 170120C00050000 C 01/20/17 50.0 0.00 0.80
BID 170120C00055000 C 01/20/17 55.0 0.00 0.75
BID 170120C00060000 C 01/20/17 60.0 0.00 0.75
BID 170120C00065000 C 01/20/17 65.0 0.00 0.75
BID 170120P00013000 P 01/20/17 13.0 0.55 1.45
BID 170120P00015000 P 01/20/17 15.0 0.85 1.35
BID 170120P00018000 P 01/20/17 18.0 1.45 1.90
BID 170120P00020000 P 01/20/17 20.0 2.10 2.60
BID 170120P00023000 P 01/20/17 23.0 3.30 3.90
BID 170120P00025000 P 01/20/17 25.0 4.50 5.00
BID 170120P00028000 P 01/20/17 28.0 6.40 7.10
BID 170120P00030000 P 01/20/17 30.0 7.90 9.50
BID 170120P00033000 P 01/20/17 33.0 10.00 11.30
BID 170120P00035000 P 01/20/17 35.0 11.70 13.00
BID 170120P00037000 P 01/20/17 37.0 13.50 14.80
BID 170120P00040000 P 01/20/17 40.0 16.40 17.50
BID 170120P00042000 P 01/20/17 42.0 18.20 19.40
BID 170120P00045000 P 01/20/17 45.0 21.10 22.30
BID 170120P00047000 P 01/20/17 47.0 23.10 24.20
BID 170120P00050000 P 01/20/17 50.0 24.50 29.00
BID 170120P00055000 P 01/20/17 55.0 29.40 34.00
BID 170120P00060000 P 01/20/17 60.0 34.40 39.00
BID 170120P00065000 P 01/20/17 65.0 39.40 44.00
BID 180119C00013000 C 01/19/18 13.0 10.70 13.00
BID 180119C00015000 C 01/19/18 15.0 9.10 11.10
BID 180119C00018000 C 01/19/18 18.0 7.90 9.10
BID 180119C00020000 C 01/19/18 20.0 6.60 8.00
BID 180119C00023000 C 01/19/18 23.0 5.20 6.30
BID 180119C00025000 C 01/19/18 25.0 4.30 5.40
BID 180119C00028000 C 01/19/18 28.0 3.10 4.30
BID 180119C00030000 C 01/19/18 30.0 2.50 3.70
BID 180119C00032000 C 01/19/18 32.0 2.00 3.60
BID 180119C00035000 C 01/19/18 35.0 1.40 2.35
BID 180119C00037000 C 01/19/18 37.0 1.10 2.00
BID 180119C00040000 C 01/19/18 40.0 0.65 1.65
BID 180119C00042000 C 01/19/18 42.0 0.45 1.45
BID 180119C00045000 C 01/19/18 45.0 0.25 1.15
BID 180119C00050000 C 01/19/18 50.0 0.05 1.00
BID 180119P00013000 P 01/19/18 13.0 1.40 1.90
BID 180119P00015000 P 01/19/18 15.0 1.60 2.45
BID 180119P00018000 P 01/19/18 18.0 2.45 3.60
BID 180119P00020000 P 01/19/18 20.0 3.10 4.70
BID 180119P00023000 P 01/19/18 23.0 4.60 6.00
BID 180119P00025000 P 01/19/18 25.0 5.60 7.20
BID 180119P00028000 P 01/19/18 28.0 7.40 9.10
BID 180119P00030000 P 01/19/18 30.0 8.90 10.60
BID 180119P00032000 P 01/19/18 32.0 10.20 12.10
BID 180119P00035000 P 01/19/18 35.0 12.60 14.40
BID 180119P00037000 P 01/19/18 37.0 13.90 16.00
BID 180119P00040000 P 01/19/18 40.0 16.50 18.60
BID 180119P00042000 P 01/19/18 42.0 18.30 20.40
BID 180119P00045000 P 01/19/18 45.0 21.00 23.10
BID 180119P00050000 P 01/19/18 50.0 25.80 27.90

OPRA data is delayed 15 minutes.