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 (2017-04-28)Premium Content

Sothebys (BID)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 170616C00036000 C 06/16/17 36.0 16.10 17.60
BID 170616C00037000 C 06/16/17 37.0 15.30 15.90
BID 170616C00038000 C 06/16/17 38.0 14.00 14.80
BID 170616C00039000 C 06/16/17 39.0 13.10 14.10
BID 170616C00040000 C 06/16/17 40.0 10.90 12.90
BID 170616C00041000 C 06/16/17 41.0 11.20 11.80
BID 170616C00042000 C 06/16/17 42.0 10.30 10.70
BID 170616C00043000 C 06/16/17 43.0 9.20 9.80
BID 170616C00044000 C 06/16/17 44.0 8.30 8.70
BID 170616C00045000 C 06/16/17 45.0 7.40 7.70
BID 170616C00046000 C 06/16/17 46.0 6.40 6.80
BID 170616C00047000 C 06/16/17 47.0 5.30 5.80
BID 170616C00048000 C 06/16/17 48.0 4.40 4.90
BID 170616C00049000 C 06/16/17 49.0 3.70 4.00
BID 170616C00050000 C 06/16/17 50.0 2.80 3.10
BID 170616C00055000 C 06/16/17 55.0 0.30 0.50
BID 170616C00060000 C 06/16/17 60.0 0.00 0.05
BID 170616C00065000 C 06/16/17 65.0 0.00 0.05
BID 170616P00036000 P 06/16/17 36.0 0.00 0.05
BID 170616P00037000 P 06/16/17 37.0 0.00 0.05
BID 170616P00038000 P 06/16/17 38.0 0.00 0.05
BID 170616P00039000 P 06/16/17 39.0 0.00 0.05
BID 170616P00040000 P 06/16/17 40.0 0.00 0.05
BID 170616P00041000 P 06/16/17 41.0 0.00 0.05
BID 170616P00042000 P 06/16/17 42.0 0.00 0.05
BID 170616P00043000 P 06/16/17 43.0 0.00 0.10
BID 170616P00044000 P 06/16/17 44.0 0.00 0.10
BID 170616P00045000 P 06/16/17 45.0 0.00 0.10
BID 170616P00046000 P 06/16/17 46.0 0.00 0.15
BID 170616P00047000 P 06/16/17 47.0 0.00 0.20
BID 170616P00048000 P 06/16/17 48.0 0.10 0.25
BID 170616P00049000 P 06/16/17 49.0 0.20 0.35
BID 170616P00050000 P 06/16/17 50.0 0.40 0.50
BID 170616P00055000 P 06/16/17 55.0 2.70 3.00
BID 170616P00060000 P 06/16/17 60.0 7.30 7.80
BID 170616P00065000 P 06/16/17 65.0 12.20 12.80
BID 170721C00020000 C 07/21/17 20.0 32.30 32.80
BID 170721C00021000 C 07/21/17 21.0 31.20 31.80
BID 170721C00022000 C 07/21/17 22.0 30.40 31.00
BID 170721C00023000 C 07/21/17 23.0 28.10 29.80
BID 170721C00024000 C 07/21/17 24.0 28.10 28.80
BID 170721C00025000 C 07/21/17 25.0 27.20 27.70
BID 170721C00026000 C 07/21/17 26.0 26.30 26.80
BID 170721C00027000 C 07/21/17 27.0 25.30 26.00
BID 170721C00028000 C 07/21/17 28.0 24.10 24.80
BID 170721C00029000 C 07/21/17 29.0 22.60 23.80
BID 170721C00030000 C 07/21/17 30.0 22.20 22.80
BID 170721C00031000 C 07/21/17 31.0 21.30 21.80
BID 170721C00032000 C 07/21/17 32.0 19.40 21.00
BID 170721C00033000 C 07/21/17 33.0 19.40 20.00
BID 170721C00034000 C 07/21/17 34.0 18.30 18.80
BID 170721C00035000 C 07/21/17 35.0 17.10 17.80
BID 170721C00036000 C 07/21/17 36.0 15.90 16.90
BID 170721C00037000 C 07/21/17 37.0 15.30 15.80
BID 170721C00038000 C 07/21/17 38.0 14.30 14.90
BID 170721C00039000 C 07/21/17 39.0 13.30 13.90
BID 170721C00040000 C 07/21/17 40.0 12.30 12.90
BID 170721C00041000 C 07/21/17 41.0 11.30 11.90
BID 170721C00042000 C 07/21/17 42.0 10.40 10.90
BID 170721C00043000 C 07/21/17 43.0 9.40 10.00
BID 170721C00044000 C 07/21/17 44.0 8.50 9.00
BID 170721C00045000 C 07/21/17 45.0 7.60 8.10
BID 170721C00046000 C 07/21/17 46.0 6.70 7.10
BID 170721C00047000 C 07/21/17 47.0 5.90 6.30
BID 170721C00048000 C 07/21/17 48.0 5.10 5.40
BID 170721C00049000 C 07/21/17 49.0 4.20 4.60
BID 170721C00050000 C 07/21/17 50.0 3.50 3.80
BID 170721C00055000 C 07/21/17 55.0 1.00 1.15
BID 170721C00060000 C 07/21/17 60.0 0.05 0.25
BID 170721C00065000 C 07/21/17 65.0 0.00 0.10
BID 170721P00020000 P 07/21/17 20.0 0.00 0.10
BID 170721P00021000 P 07/21/17 21.0 0.00 0.10
BID 170721P00022000 P 07/21/17 22.0 0.00 0.05
BID 170721P00023000 P 07/21/17 23.0 0.00 0.05
BID 170721P00024000 P 07/21/17 24.0 0.00 0.05
BID 170721P00025000 P 07/21/17 25.0 0.00 0.05
BID 170721P00026000 P 07/21/17 26.0 0.00 0.05
BID 170721P00027000 P 07/21/17 27.0 0.00 0.05
BID 170721P00028000 P 07/21/17 28.0 0.00 0.05
BID 170721P00029000 P 07/21/17 29.0 0.00 0.05
BID 170721P00030000 P 07/21/17 30.0 0.00 0.05
BID 170721P00031000 P 07/21/17 31.0 0.00 0.05
BID 170721P00032000 P 07/21/17 32.0 0.00 0.05
BID 170721P00033000 P 07/21/17 33.0 0.00 0.05
BID 170721P00034000 P 07/21/17 34.0 0.00 0.10
BID 170721P00035000 P 07/21/17 35.0 0.00 0.10
BID 170721P00036000 P 07/21/17 36.0 0.00 0.10
BID 170721P00037000 P 07/21/17 37.0 0.00 0.10
BID 170721P00038000 P 07/21/17 38.0 0.00 0.15
BID 170721P00039000 P 07/21/17 39.0 0.00 0.15
BID 170721P00040000 P 07/21/17 40.0 0.00 0.20
BID 170721P00041000 P 07/21/17 41.0 0.00 0.20
BID 170721P00042000 P 07/21/17 42.0 0.05 0.25
BID 170721P00043000 P 07/21/17 43.0 0.10 0.25
BID 170721P00044000 P 07/21/17 44.0 0.15 0.35
BID 170721P00045000 P 07/21/17 45.0 0.20 0.40
BID 170721P00046000 P 07/21/17 46.0 0.30 0.50
BID 170721P00047000 P 07/21/17 47.0 0.40 0.60
BID 170721P00048000 P 07/21/17 48.0 0.55 0.70
BID 170721P00049000 P 07/21/17 49.0 0.75 0.95
BID 170721P00050000 P 07/21/17 50.0 1.00 1.20
BID 170721P00055000 P 07/21/17 55.0 3.30 3.60
BID 170721P00060000 P 07/21/17 60.0 7.40 7.90
BID 170721P00065000 P 07/21/17 65.0 12.20 12.70
BID 171020C00025000 C 10/20/17 25.0 26.90 27.90
BID 171020C00026000 C 10/20/17 26.0 25.10 27.70
BID 171020C00027000 C 10/20/17 27.0 24.00 26.40
BID 171020C00028000 C 10/20/17 28.0 23.50 26.60
BID 171020C00029000 C 10/20/17 29.0 22.80 25.80
BID 171020C00030000 C 10/20/17 30.0 22.10 23.00
BID 171020C00031000 C 10/20/17 31.0 21.00 22.10
BID 171020C00032000 C 10/20/17 32.0 19.70 22.90
BID 171020C00033000 C 10/20/17 33.0 18.90 20.10
BID 171020C00034000 C 10/20/17 34.0 18.00 19.50
BID 171020C00035000 C 10/20/17 35.0 17.10 18.50
BID 171020C00036000 C 10/20/17 36.0 15.90 17.30
BID 171020C00037000 C 10/20/17 37.0 15.50 16.40
BID 171020C00038000 C 10/20/17 38.0 14.50 15.50
BID 171020C00039000 C 10/20/17 39.0 13.90 15.50
BID 171020C00040000 C 10/20/17 40.0 13.00 13.60
BID 171020C00041000 C 10/20/17 41.0 12.10 13.00
BID 171020C00042000 C 10/20/17 42.0 11.10 11.70
BID 171020C00043000 C 10/20/17 43.0 10.40 10.90
BID 171020C00044000 C 10/20/17 44.0 9.60 10.00
BID 171020C00045000 C 10/20/17 45.0 8.80 9.20
BID 171020C00046000 C 10/20/17 46.0 8.00 8.50
BID 171020C00047000 C 10/20/17 47.0 7.20 7.70
BID 171020C00048000 C 10/20/17 48.0 6.50 7.00
BID 171020C00049000 C 10/20/17 49.0 5.90 6.40
BID 171020C00050000 C 10/20/17 50.0 5.30 5.70
BID 171020C00055000 C 10/20/17 55.0 2.70 2.95
BID 171020C00060000 C 10/20/17 60.0 1.15 1.35
BID 171020C00065000 C 10/20/17 65.0 0.30 0.55
BID 171020P00025000 P 10/20/17 25.0 0.00 0.15
BID 171020P00026000 P 10/20/17 26.0 0.00 0.15
BID 171020P00027000 P 10/20/17 27.0 0.00 0.15
BID 171020P00028000 P 10/20/17 28.0 0.00 0.20
BID 171020P00029000 P 10/20/17 29.0 0.00 0.20
BID 171020P00030000 P 10/20/17 30.0 0.00 0.25
BID 171020P00031000 P 10/20/17 31.0 0.05 0.25
BID 171020P00032000 P 10/20/17 32.0 0.05 0.25
BID 171020P00033000 P 10/20/17 33.0 0.10 0.30
BID 171020P00034000 P 10/20/17 34.0 0.10 0.35
BID 171020P00035000 P 10/20/17 35.0 0.15 0.35
BID 171020P00036000 P 10/20/17 36.0 0.20 0.40
BID 171020P00037000 P 10/20/17 37.0 0.25 0.45
BID 171020P00038000 P 10/20/17 38.0 0.30 0.55
BID 171020P00039000 P 10/20/17 39.0 0.35 0.60
BID 171020P00040000 P 10/20/17 40.0 0.45 0.70
BID 171020P00041000 P 10/20/17 41.0 0.55 0.80
BID 171020P00042000 P 10/20/17 42.0 0.70 0.90
BID 171020P00043000 P 10/20/17 43.0 0.85 1.10
BID 171020P00044000 P 10/20/17 44.0 1.00 1.25
BID 171020P00045000 P 10/20/17 45.0 1.20 1.45
BID 171020P00046000 P 10/20/17 46.0 1.45 1.65
BID 171020P00047000 P 10/20/17 47.0 1.70 1.95
BID 171020P00048000 P 10/20/17 48.0 2.00 2.25
BID 171020P00049000 P 10/20/17 49.0 2.30 2.55
BID 171020P00050000 P 10/20/17 50.0 2.65 2.95
BID 171020P00055000 P 10/20/17 55.0 5.00 5.30
BID 171020P00060000 P 10/20/17 60.0 8.40 8.70
BID 171020P00065000 P 10/20/17 65.0 12.60 13.00
BID 180119C00013000 C 01/19/18 13.0 39.10 39.90
BID 180119C00015000 C 01/19/18 15.0 36.80 38.30
BID 180119C00018000 C 01/19/18 18.0 33.90 35.00
BID 180119C00020000 C 01/19/18 20.0 32.00 33.30
BID 180119C00023000 C 01/19/18 23.0 29.20 30.10
BID 180119C00024000 C 01/19/18 24.0 27.70 31.00
BID 180119C00025000 C 01/19/18 25.0 27.10 28.20
BID 180119C00026000 C 01/19/18 26.0 24.50 27.20
BID 180119C00027000 C 01/19/18 27.0 23.50 27.90
BID 180119C00028000 C 01/19/18 28.0 24.20 25.30
BID 180119C00029000 C 01/19/18 29.0 21.60 26.20
BID 180119C00030000 C 01/19/18 30.0 22.50 23.40
BID 180119C00031000 C 01/19/18 31.0 20.50 24.30
BID 180119C00032000 C 01/19/18 32.0 20.70 21.50
BID 180119C00033000 C 01/19/18 33.0 19.80 20.80
BID 180119C00034000 C 01/19/18 34.0 18.70 20.00
BID 180119C00035000 C 01/19/18 35.0 18.00 18.80
BID 180119C00036000 C 01/19/18 36.0 16.70 17.90
BID 180119C00037000 C 01/19/18 37.0 16.20 16.90
BID 180119C00038000 C 01/19/18 38.0 15.10 16.00
BID 180119C00039000 C 01/19/18 39.0 14.40 15.10
BID 180119C00040000 C 01/19/18 40.0 13.70 14.20
BID 180119C00041000 C 01/19/18 41.0 12.70 13.40
BID 180119C00042000 C 01/19/18 42.0 12.00 12.80
BID 180119C00043000 C 01/19/18 43.0 11.20 11.80
BID 180119C00044000 C 01/19/18 44.0 10.40 11.30
BID 180119C00045000 C 01/19/18 45.0 9.70 10.40
BID 180119C00046000 C 01/19/18 46.0 8.90 9.70
BID 180119C00047000 C 01/19/18 47.0 8.20 8.80
BID 180119C00048000 C 01/19/18 48.0 7.60 8.30
BID 180119C00049000 C 01/19/18 49.0 7.00 7.50
BID 180119C00050000 C 01/19/18 50.0 6.50 7.00
BID 180119C00055000 C 01/19/18 55.0 3.90 4.30
BID 180119C00060000 C 01/19/18 60.0 2.15 2.45
BID 180119C00065000 C 01/19/18 65.0 1.00 1.30
BID 180119C00070000 C 01/19/18 70.0 0.45 0.75
BID 180119C00075000 C 01/19/18 75.0 0.10 0.30
BID 180119P00013000 P 01/19/18 13.0 0.00 0.20
BID 180119P00015000 P 01/19/18 15.0 0.00 0.10
BID 180119P00018000 P 01/19/18 18.0 0.00 0.25
BID 180119P00020000 P 01/19/18 20.0 0.05 0.15
BID 180119P00023000 P 01/19/18 23.0 0.05 0.20
BID 180119P00024000 P 01/19/18 24.0 0.05 0.20
BID 180119P00025000 P 01/19/18 25.0 0.15 0.25
BID 180119P00026000 P 01/19/18 26.0 0.15 0.25
BID 180119P00027000 P 01/19/18 27.0 0.15 0.30
BID 180119P00028000 P 01/19/18 28.0 0.20 0.35
BID 180119P00029000 P 01/19/18 29.0 0.20 0.35
BID 180119P00030000 P 01/19/18 30.0 0.25 0.40
BID 180119P00031000 P 01/19/18 31.0 0.30 0.45
BID 180119P00032000 P 01/19/18 32.0 0.35 0.50
BID 180119P00033000 P 01/19/18 33.0 0.40 0.60
BID 180119P00034000 P 01/19/18 34.0 0.45 0.65
BID 180119P00035000 P 01/19/18 35.0 0.55 0.75
BID 180119P00036000 P 01/19/18 36.0 0.65 0.80
BID 180119P00037000 P 01/19/18 37.0 0.75 0.90
BID 180119P00038000 P 01/19/18 38.0 0.85 1.05
BID 180119P00039000 P 01/19/18 39.0 0.95 1.15
BID 180119P00040000 P 01/19/18 40.0 1.10 1.35
BID 180119P00041000 P 01/19/18 41.0 1.25 1.55
BID 180119P00042000 P 01/19/18 42.0 1.45 1.70
BID 180119P00043000 P 01/19/18 43.0 1.65 2.00
BID 180119P00044000 P 01/19/18 44.0 1.85 2.20
BID 180119P00045000 P 01/19/18 45.0 2.20 2.55
BID 180119P00046000 P 01/19/18 46.0 2.35 2.75
BID 180119P00047000 P 01/19/18 47.0 2.70 3.10
BID 180119P00048000 P 01/19/18 48.0 3.00 3.40
BID 180119P00049000 P 01/19/18 49.0 3.30 3.70
BID 180119P00050000 P 01/19/18 50.0 3.70 4.10
BID 180119P00055000 P 01/19/18 55.0 6.10 6.60
BID 180119P00060000 P 01/19/18 60.0 9.10 9.80
BID 180119P00065000 P 01/19/18 65.0 13.10 13.60
BID 180119P00070000 P 01/19/18 70.0 17.20 18.20
BID 180119P00075000 P 01/19/18 75.0 22.20 23.20
BID 190118C00018000 C 01/18/19 18.0 32.80 36.20
BID 190118C00020000 C 01/18/19 20.0 30.80 35.20
BID 190118C00023000 C 01/18/19 23.0 28.30 33.00
BID 190118C00025000 C 01/18/19 25.0 26.50 30.70
BID 190118C00028000 C 01/18/19 28.0 24.20 27.70
BID 190118C00030000 C 01/18/19 30.0 22.30 27.00
BID 190118C00033000 C 01/18/19 33.0 20.00 22.60
BID 190118C00035000 C 01/18/19 35.0 18.40 22.00
BID 190118C00037000 C 01/18/19 37.0 17.00 19.60
BID 190118C00040000 C 01/18/19 40.0 15.10 17.40
BID 190118C00042000 C 01/18/19 42.0 14.00 16.00
BID 190118C00045000 C 01/18/19 45.0 12.10 14.80
BID 190118C00047000 C 01/18/19 47.0 11.00 12.80
BID 190118C00050000 C 01/18/19 50.0 10.00 11.00
BID 190118C00055000 C 01/18/19 55.0 7.30 8.80
BID 190118C00060000 C 01/18/19 60.0 5.60 6.50
BID 190118C00065000 C 01/18/19 65.0 3.90 4.90
BID 190118C00070000 C 01/18/19 70.0 2.50 3.60
BID 190118P00018000 P 01/18/19 18.0 0.55 0.65
BID 190118P00020000 P 01/18/19 20.0 0.55 0.75
BID 190118P00023000 P 01/18/19 23.0 0.70 1.00
BID 190118P00025000 P 01/18/19 25.0 0.85 1.20
BID 190118P00028000 P 01/18/19 28.0 1.15 1.50
BID 190118P00030000 P 01/18/19 30.0 1.40 1.75
BID 190118P00033000 P 01/18/19 33.0 1.85 2.35
BID 190118P00035000 P 01/18/19 35.0 2.25 2.70
BID 190118P00037000 P 01/18/19 37.0 2.65 3.20
BID 190118P00040000 P 01/18/19 40.0 3.40 4.00
BID 190118P00042000 P 01/18/19 42.0 3.90 4.70
BID 190118P00045000 P 01/18/19 45.0 4.90 5.80
BID 190118P00047000 P 01/18/19 47.0 5.60 6.50
BID 190118P00050000 P 01/18/19 50.0 6.80 7.80
BID 190118P00055000 P 01/18/19 55.0 9.10 10.30
BID 190118P00060000 P 01/18/19 60.0 12.20 13.30
BID 190118P00065000 P 01/18/19 65.0 15.40 17.00
BID 190118P00070000 P 01/18/19 70.0 19.20 20.90

OPRA data is delayed 15 minutes.