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 (2017-07-28)Premium Content

Sothebys (BID)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 171020C00025000 C 10/20/17 25.0 20.50 21.20
BID 171020C00026000 C 10/20/17 26.0 19.40 20.00
BID 171020C00027000 C 10/20/17 27.0 18.40 19.00
BID 171020C00028000 C 10/20/17 28.0 17.40 18.30
BID 171020C00029000 C 10/20/17 29.0 16.40 17.30
BID 171020C00030000 C 10/20/17 30.0 15.40 16.20
BID 171020C00031000 C 10/20/17 31.0 14.40 15.20
BID 171020C00032000 C 10/20/17 32.0 13.50 14.30
BID 171020C00033000 C 10/20/17 33.0 12.40 13.20
BID 171020C00034000 C 10/20/17 34.0 11.40 12.00
BID 171020C00035000 C 10/20/17 35.0 10.50 11.30
BID 171020C00036000 C 10/20/17 36.0 9.50 10.00
BID 171020C00037000 C 10/20/17 37.0 8.40 9.00
BID 171020C00038000 C 10/20/17 38.0 7.50 8.10
BID 171020C00039000 C 10/20/17 39.0 6.50 7.10
BID 171020C00040000 C 10/20/17 40.0 5.50 6.10
BID 171020C00041000 C 10/20/17 41.0 4.70 5.10
BID 171020C00042000 C 10/20/17 42.0 3.80 4.20
BID 171020C00043000 C 10/20/17 43.0 3.00 3.30
BID 171020C00044000 C 10/20/17 44.0 2.30 2.50
BID 171020C00045000 C 10/20/17 45.0 1.60 1.80
BID 171020C00046000 C 10/20/17 46.0 1.05 1.25
BID 171020C00047000 C 10/20/17 47.0 0.65 0.80
BID 171020C00048000 C 10/20/17 48.0 0.40 0.50
BID 171020C00049000 C 10/20/17 49.0 0.15 0.35
BID 171020C00050000 C 10/20/17 50.0 0.05 0.25
BID 171020C00055000 C 10/20/17 55.0 0.00 0.10
BID 171020C00060000 C 10/20/17 60.0 0.00 0.05
BID 171020C00065000 C 10/20/17 65.0 0.00 0.05
BID 171020C00070000 C 10/20/17 70.0 0.00 0.05
BID 171020C00075000 C 10/20/17 75.0 0.00 0.05
BID 171020C00080000 C 10/20/17 80.0 0.00 0.05
BID 171020P00025000 P 10/20/17 25.0 0.00 0.10
BID 171020P00026000 P 10/20/17 26.0 0.00 0.10
BID 171020P00027000 P 10/20/17 27.0 0.00 0.10
BID 171020P00028000 P 10/20/17 28.0 0.00 0.10
BID 171020P00029000 P 10/20/17 29.0 0.00 0.10
BID 171020P00030000 P 10/20/17 30.0 0.00 0.10
BID 171020P00031000 P 10/20/17 31.0 0.00 0.10
BID 171020P00032000 P 10/20/17 32.0 0.00 0.10
BID 171020P00033000 P 10/20/17 33.0 0.00 0.10
BID 171020P00034000 P 10/20/17 34.0 0.00 0.10
BID 171020P00035000 P 10/20/17 35.0 0.00 0.05
BID 171020P00036000 P 10/20/17 36.0 0.00 0.10
BID 171020P00037000 P 10/20/17 37.0 0.00 0.10
BID 171020P00038000 P 10/20/17 38.0 0.00 0.10
BID 171020P00039000 P 10/20/17 39.0 0.05 0.15
BID 171020P00040000 P 10/20/17 40.0 0.05 0.20
BID 171020P00041000 P 10/20/17 41.0 0.10 0.25
BID 171020P00042000 P 10/20/17 42.0 0.20 0.35
BID 171020P00043000 P 10/20/17 43.0 0.35 0.50
BID 171020P00044000 P 10/20/17 44.0 0.60 0.75
BID 171020P00045000 P 10/20/17 45.0 0.95 1.10
BID 171020P00046000 P 10/20/17 46.0 1.40 1.55
BID 171020P00047000 P 10/20/17 47.0 2.00 2.20
BID 171020P00048000 P 10/20/17 48.0 2.65 2.90
BID 171020P00049000 P 10/20/17 49.0 3.30 3.70
BID 171020P00050000 P 10/20/17 50.0 4.20 4.70
BID 171020P00055000 P 10/20/17 55.0 9.10 9.60
BID 171020P00060000 P 10/20/17 60.0 14.00 14.60
BID 171020P00065000 P 10/20/17 65.0 19.00 19.60
BID 171020P00070000 P 10/20/17 70.0 24.00 24.60
BID 171020P00075000 P 10/20/17 75.0 29.10 29.60
BID 171020P00080000 P 10/20/17 80.0 34.00 34.60
BID 171117C00036000 C 11/17/17 36.0 9.60 10.30
BID 171117C00037000 C 11/17/17 37.0 8.60 9.30
BID 171117C00038000 C 11/17/17 38.0 7.90 8.30
BID 171117C00039000 C 11/17/17 39.0 7.00 7.40
BID 171117C00040000 C 11/17/17 40.0 6.10 6.60
BID 171117C00041000 C 11/17/17 41.0 5.30 5.70
BID 171117C00042000 C 11/17/17 42.0 4.60 4.90
BID 171117C00043000 C 11/17/17 43.0 3.80 4.20
BID 171117C00044000 C 11/17/17 44.0 3.20 3.50
BID 171117C00045000 C 11/17/17 45.0 2.65 3.00
BID 171117C00046000 C 11/17/17 46.0 2.15 2.35
BID 171117C00047000 C 11/17/17 47.0 1.70 1.90
BID 171117C00048000 C 11/17/17 48.0 1.30 1.55
BID 171117C00049000 C 11/17/17 49.0 1.00 1.20
BID 171117C00050000 C 11/17/17 50.0 0.70 0.95
BID 171117C00055000 C 11/17/17 55.0 0.10 0.20
BID 171117C00060000 C 11/17/17 60.0 0.00 0.10
BID 171117P00036000 P 11/17/17 36.0 0.10 0.25
BID 171117P00037000 P 11/17/17 37.0 0.15 0.30
BID 171117P00038000 P 11/17/17 38.0 0.25 0.40
BID 171117P00039000 P 11/17/17 39.0 0.35 0.50
BID 171117P00040000 P 11/17/17 40.0 0.50 0.65
BID 171117P00041000 P 11/17/17 41.0 0.60 0.80
BID 171117P00042000 P 11/17/17 42.0 0.80 1.05
BID 171117P00043000 P 11/17/17 43.0 1.10 1.35
BID 171117P00044000 P 11/17/17 44.0 1.40 1.70
BID 171117P00045000 P 11/17/17 45.0 1.80 2.10
BID 171117P00046000 P 11/17/17 46.0 2.30 2.60
BID 171117P00047000 P 11/17/17 47.0 2.80 3.20
BID 171117P00048000 P 11/17/17 48.0 3.40 3.80
BID 171117P00049000 P 11/17/17 49.0 4.10 4.50
BID 171117P00050000 P 11/17/17 50.0 4.80 5.20
BID 171117P00055000 P 11/17/17 55.0 9.10 9.70
BID 171117P00060000 P 11/17/17 60.0 14.00 14.60
BID 180119C00013000 C 01/19/18 13.0 32.20 33.10
BID 180119C00015000 C 01/19/18 15.0 30.40 31.10
BID 180119C00018000 C 01/19/18 18.0 27.30 28.30
BID 180119C00020000 C 01/19/18 20.0 25.30 26.50
BID 180119C00023000 C 01/19/18 23.0 22.30 23.30
BID 180119C00024000 C 01/19/18 24.0 21.50 22.20
BID 180119C00025000 C 01/19/18 25.0 20.30 21.20
BID 180119C00026000 C 01/19/18 26.0 18.30 20.70
BID 180119C00027000 C 01/19/18 27.0 18.40 19.60
BID 180119C00028000 C 01/19/18 28.0 17.60 18.20
BID 180119C00029000 C 01/19/18 29.0 16.40 17.60
BID 180119C00030000 C 01/19/18 30.0 15.50 16.50
BID 180119C00031000 C 01/19/18 31.0 14.60 16.10
BID 180119C00032000 C 01/19/18 32.0 13.70 14.40
BID 180119C00033000 C 01/19/18 33.0 12.00 13.50
BID 180119C00034000 C 01/19/18 34.0 11.50 12.70
BID 180119C00035000 C 01/19/18 35.0 10.90 11.50
BID 180119C00036000 C 01/19/18 36.0 9.90 10.60
BID 180119C00037000 C 01/19/18 37.0 9.10 9.70
BID 180119C00038000 C 01/19/18 38.0 8.40 9.00
BID 180119C00039000 C 01/19/18 39.0 7.60 8.20
BID 180119C00040000 C 01/19/18 40.0 6.60 7.10
BID 180119C00041000 C 01/19/18 41.0 6.00 6.80
BID 180119C00042000 C 01/19/18 42.0 5.30 5.60
BID 180119C00043000 C 01/19/18 43.0 4.60 5.00
BID 180119C00044000 C 01/19/18 44.0 4.00 4.30
BID 180119C00045000 C 01/19/18 45.0 3.20 3.80
BID 180119C00046000 C 01/19/18 46.0 2.85 3.20
BID 180119C00047000 C 01/19/18 47.0 2.40 2.75
BID 180119C00048000 C 01/19/18 48.0 2.00 2.30
BID 180119C00049000 C 01/19/18 49.0 1.60 1.95
BID 180119C00050000 C 01/19/18 50.0 1.30 1.50
BID 180119C00055000 C 01/19/18 55.0 0.35 0.50
BID 180119C00060000 C 01/19/18 60.0 0.05 0.15
BID 180119C00065000 C 01/19/18 65.0 0.00 0.15
BID 180119C00070000 C 01/19/18 70.0 0.00 0.10
BID 180119C00075000 C 01/19/18 75.0 0.00 0.10
BID 180119P00013000 P 01/19/18 13.0 0.00 0.15
BID 180119P00015000 P 01/19/18 15.0 0.00 0.10
BID 180119P00018000 P 01/19/18 18.0 0.00 0.10
BID 180119P00020000 P 01/19/18 20.0 0.00 0.10
BID 180119P00023000 P 01/19/18 23.0 0.00 0.05
BID 180119P00024000 P 01/19/18 24.0 0.00 0.15
BID 180119P00025000 P 01/19/18 25.0 0.00 0.10
BID 180119P00026000 P 01/19/18 26.0 0.00 0.10
BID 180119P00027000 P 01/19/18 27.0 0.00 0.15
BID 180119P00028000 P 01/19/18 28.0 0.00 0.15
BID 180119P00029000 P 01/19/18 29.0 0.05 0.20
BID 180119P00030000 P 01/19/18 30.0 0.05 0.20
BID 180119P00031000 P 01/19/18 31.0 0.10 0.25
BID 180119P00032000 P 01/19/18 32.0 0.15 0.30
BID 180119P00033000 P 01/19/18 33.0 0.20 0.35
BID 180119P00034000 P 01/19/18 34.0 0.25 0.40
BID 180119P00035000 P 01/19/18 35.0 0.30 0.45
BID 180119P00036000 P 01/19/18 36.0 0.40 0.55
BID 180119P00037000 P 01/19/18 37.0 0.50 0.65
BID 180119P00038000 P 01/19/18 38.0 0.60 0.80
BID 180119P00039000 P 01/19/18 39.0 0.80 1.00
BID 180119P00040000 P 01/19/18 40.0 0.95 1.20
BID 180119P00041000 P 01/19/18 41.0 1.15 1.40
BID 180119P00042000 P 01/19/18 42.0 1.45 1.70
BID 180119P00043000 P 01/19/18 43.0 1.70 2.00
BID 180119P00044000 P 01/19/18 44.0 2.05 2.35
BID 180119P00045000 P 01/19/18 45.0 2.50 2.75
BID 180119P00046000 P 01/19/18 46.0 2.90 3.20
BID 180119P00047000 P 01/19/18 47.0 3.40 3.80
BID 180119P00048000 P 01/19/18 48.0 4.00 4.40
BID 180119P00049000 P 01/19/18 49.0 4.60 5.00
BID 180119P00050000 P 01/19/18 50.0 5.30 5.70
BID 180119P00055000 P 01/19/18 55.0 9.30 9.80
BID 180119P00060000 P 01/19/18 60.0 14.00 14.60
BID 180119P00065000 P 01/19/18 65.0 19.00 20.10
BID 180119P00070000 P 01/19/18 70.0 23.80 24.70
BID 180119P00075000 P 01/19/18 75.0 29.00 29.70
BID 180420C00025000 C 04/20/18 25.0 19.90 22.30
BID 180420C00026000 C 04/20/18 26.0 17.70 21.70
BID 180420C00027000 C 04/20/18 27.0 17.30 20.90
BID 180420C00028000 C 04/20/18 28.0 15.80 20.10
BID 180420C00029000 C 04/20/18 29.0 15.00 19.20
BID 180420C00030000 C 04/20/18 30.0 15.30 17.70
BID 180420C00031000 C 04/20/18 31.0 13.30 17.20
BID 180420C00032000 C 04/20/18 32.0 12.60 16.20
BID 180420C00033000 C 04/20/18 33.0 12.30 15.40
BID 180420C00034000 C 04/20/18 34.0 12.10 13.40
BID 180420C00035000 C 04/20/18 35.0 11.30 12.60
BID 180420C00036000 C 04/20/18 36.0 10.50 11.80
BID 180420C00037000 C 04/20/18 37.0 9.50 10.90
BID 180420C00038000 C 04/20/18 38.0 8.90 10.20
BID 180420C00039000 C 04/20/18 39.0 8.10 9.40
BID 180420C00040000 C 04/20/18 40.0 7.70 8.70
BID 180420C00041000 C 04/20/18 41.0 6.80 8.00
BID 180420C00042000 C 04/20/18 42.0 6.30 7.00
BID 180420C00043000 C 04/20/18 43.0 5.80 6.40
BID 180420C00044000 C 04/20/18 44.0 5.20 5.80
BID 180420C00045000 C 04/20/18 45.0 4.60 5.20
BID 180420C00046000 C 04/20/18 46.0 4.10 4.70
BID 180420C00047000 C 04/20/18 47.0 3.70 4.20
BID 180420C00048000 C 04/20/18 48.0 3.30 3.80
BID 180420C00049000 C 04/20/18 49.0 2.90 3.30
BID 180420C00050000 C 04/20/18 50.0 2.50 2.95
BID 180420C00055000 C 04/20/18 55.0 1.10 1.55
BID 180420C00060000 C 04/20/18 60.0 0.45 0.70
BID 180420C00065000 C 04/20/18 65.0 0.15 0.35
BID 180420C00070000 C 04/20/18 70.0 0.00 0.30
BID 180420P00025000 P 04/20/18 25.0 0.10 0.25
BID 180420P00026000 P 04/20/18 26.0 0.15 0.30
BID 180420P00027000 P 04/20/18 27.0 0.20 0.35
BID 180420P00028000 P 04/20/18 28.0 0.25 0.40
BID 180420P00029000 P 04/20/18 29.0 0.30 0.45
BID 180420P00030000 P 04/20/18 30.0 0.30 0.50
BID 180420P00031000 P 04/20/18 31.0 0.40 0.65
BID 180420P00032000 P 04/20/18 32.0 0.45 0.75
BID 180420P00033000 P 04/20/18 33.0 0.55 0.95
BID 180420P00034000 P 04/20/18 34.0 0.65 0.90
BID 180420P00035000 P 04/20/18 35.0 0.80 1.05
BID 180420P00036000 P 04/20/18 36.0 0.90 1.30
BID 180420P00037000 P 04/20/18 37.0 1.10 1.40
BID 180420P00038000 P 04/20/18 38.0 1.30 1.60
BID 180420P00039000 P 04/20/18 39.0 1.55 1.85
BID 180420P00040000 P 04/20/18 40.0 1.80 2.20
BID 180420P00041000 P 04/20/18 41.0 2.05 2.50
BID 180420P00042000 P 04/20/18 42.0 2.35 2.85
BID 180420P00043000 P 04/20/18 43.0 2.75 3.40
BID 180420P00044000 P 04/20/18 44.0 3.10 3.70
BID 180420P00045000 P 04/20/18 45.0 3.50 4.00
BID 180420P00046000 P 04/20/18 46.0 4.00 4.60
BID 180420P00047000 P 04/20/18 47.0 4.50 5.00
BID 180420P00048000 P 04/20/18 48.0 5.00 5.70
BID 180420P00049000 P 04/20/18 49.0 5.60 6.30
BID 180420P00050000 P 04/20/18 50.0 6.20 6.80
BID 180420P00055000 P 04/20/18 55.0 9.50 10.60
BID 180420P00060000 P 04/20/18 60.0 13.80 15.80
BID 180420P00065000 P 04/20/18 65.0 17.50 20.30
BID 180420P00070000 P 04/20/18 70.0 22.40 25.80
BID 190118C00018000 C 01/18/19 18.0 26.00 30.40
BID 190118C00020000 C 01/18/19 20.0 24.00 28.60
BID 190118C00023000 C 01/18/19 23.0 21.00 25.80
BID 190118C00025000 C 01/18/19 25.0 19.50 24.00
BID 190118C00028000 C 01/18/19 28.0 18.00 21.50
BID 190118C00030000 C 01/18/19 30.0 16.80 18.80
BID 190118C00033000 C 01/18/19 33.0 14.60 15.90
BID 190118C00035000 C 01/18/19 35.0 13.10 14.50
BID 190118C00037000 C 01/18/19 37.0 11.70 13.00
BID 190118C00040000 C 01/18/19 40.0 9.60 11.50
BID 190118C00042000 C 01/18/19 42.0 8.80 9.70
BID 190118C00045000 C 01/18/19 45.0 7.10 8.10
BID 190118C00047000 C 01/18/19 47.0 6.00 7.10
BID 190118C00050000 C 01/18/19 50.0 5.00 5.80
BID 190118C00055000 C 01/18/19 55.0 3.30 4.00
BID 190118C00060000 C 01/18/19 60.0 2.05 2.80
BID 190118C00065000 C 01/18/19 65.0 1.30 1.85
BID 190118C00070000 C 01/18/19 70.0 0.70 1.20
BID 190118C00075000 C 01/18/19 75.0 0.35 1.15
BID 190118C00080000 C 01/18/19 80.0 0.20 0.85
BID 190118C00085000 C 01/18/19 85.0 0.00 0.70
BID 190118P00018000 P 01/18/19 18.0 0.20 0.40
BID 190118P00020000 P 01/18/19 20.0 0.20 0.55
BID 190118P00023000 P 01/18/19 23.0 0.45 1.00
BID 190118P00025000 P 01/18/19 25.0 0.80 0.95
BID 190118P00028000 P 01/18/19 28.0 0.95 1.80
BID 190118P00030000 P 01/18/19 30.0 1.25 1.60
BID 190118P00033000 P 01/18/19 33.0 1.80 2.25
BID 190118P00035000 P 01/18/19 35.0 2.20 2.65
BID 190118P00037000 P 01/18/19 37.0 2.55 3.10
BID 190118P00040000 P 01/18/19 40.0 3.50 4.50
BID 190118P00042000 P 01/18/19 42.0 4.20 4.90
BID 190118P00045000 P 01/18/19 45.0 5.30 6.20
BID 190118P00047000 P 01/18/19 47.0 6.40 7.20
BID 190118P00050000 P 01/18/19 50.0 8.30 9.10
BID 190118P00055000 P 01/18/19 55.0 11.40 12.30
BID 190118P00060000 P 01/18/19 60.0 15.30 16.20
BID 190118P00065000 P 01/18/19 65.0 19.20 20.50
BID 190118P00070000 P 01/18/19 70.0 23.10 25.70
BID 190118P00075000 P 01/18/19 75.0 28.10 30.70
BID 190118P00080000 P 01/18/19 80.0 33.10 35.70
BID 190118P00085000 P 01/18/19 85.0 36.90 40.60

OPRA data is delayed 15 minutes.