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 (2016-07-29)Premium Content

Sothebys (BID)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 161021C00013000 C 10/21/16 13.0 23.30 25.40
BID 161021C00014000 C 10/21/16 14.0 22.60 24.60
BID 161021C00015000 C 10/21/16 15.0 21.40 24.10
BID 161021C00016000 C 10/21/16 16.0 20.10 23.40
BID 161021C00017000 C 10/21/16 17.0 19.30 21.40
BID 161021C00018000 C 10/21/16 18.0 18.30 20.40
BID 161021C00019000 C 10/21/16 19.0 17.10 20.50
BID 161021C00020000 C 10/21/16 20.0 16.40 19.50
BID 161021C00021000 C 10/21/16 21.0 15.30 18.50
BID 161021C00022000 C 10/21/16 22.0 14.40 17.40
BID 161021C00023000 C 10/21/16 23.0 13.40 16.10
BID 161021C00024000 C 10/21/16 24.0 12.40 14.40
BID 161021C00025000 C 10/21/16 25.0 11.20 13.60
BID 161021C00026000 C 10/21/16 26.0 10.70 13.10
BID 161021C00027000 C 10/21/16 27.0 9.30 11.70
BID 161021C00028000 C 10/21/16 28.0 8.80 10.60
BID 161021C00029000 C 10/21/16 29.0 9.00 9.10
BID 161021C00030000 C 10/21/16 30.0 8.00 8.10
BID 161021C00031000 C 10/21/16 31.0 5.70 7.40
BID 161021C00032000 C 10/21/16 32.0 4.70 6.60
BID 161021C00033000 C 10/21/16 33.0 3.90 5.60
BID 161021C00034000 C 10/21/16 34.0 4.10 4.60
BID 161021C00035000 C 10/21/16 35.0 2.50 3.70
BID 161021C00036000 C 10/21/16 36.0 2.40 2.85
BID 161021C00037000 C 10/21/16 37.0 1.70 1.95
BID 161021C00038000 C 10/21/16 38.0 1.15 1.35
BID 161021C00039000 C 10/21/16 39.0 0.70 0.90
BID 161021C00040000 C 10/21/16 40.0 0.40 0.55
BID 161021C00041000 C 10/21/16 41.0 0.20 0.30
BID 161021C00042000 C 10/21/16 42.0 0.05 0.20
BID 161021C00043000 C 10/21/16 43.0 0.00 0.20
BID 161021C00044000 C 10/21/16 44.0 0.00 0.15
BID 161021C00045000 C 10/21/16 45.0 0.00 0.15
BID 161021C00046000 C 10/21/16 46.0 0.00 0.15
BID 161021C00047000 C 10/21/16 47.0 0.00 0.15
BID 161021C00048000 C 10/21/16 48.0 0.00 0.15
BID 161021C00049000 C 10/21/16 49.0 0.00 0.15
BID 161021P00013000 P 10/21/16 13.0 0.00 0.15
BID 161021P00014000 P 10/21/16 14.0 0.00 0.15
BID 161021P00015000 P 10/21/16 15.0 0.00 0.15
BID 161021P00016000 P 10/21/16 16.0 0.00 0.15
BID 161021P00017000 P 10/21/16 17.0 0.00 0.15
BID 161021P00018000 P 10/21/16 18.0 0.00 0.15
BID 161021P00019000 P 10/21/16 19.0 0.00 0.15
BID 161021P00020000 P 10/21/16 20.0 0.00 0.15
BID 161021P00021000 P 10/21/16 21.0 0.00 0.15
BID 161021P00022000 P 10/21/16 22.0 0.00 0.15
BID 161021P00023000 P 10/21/16 23.0 0.00 0.15
BID 161021P00024000 P 10/21/16 24.0 0.00 0.15
BID 161021P00025000 P 10/21/16 25.0 0.00 0.15
BID 161021P00026000 P 10/21/16 26.0 0.00 0.10
BID 161021P00027000 P 10/21/16 27.0 0.00 0.15
BID 161021P00028000 P 10/21/16 28.0 0.00 0.10
BID 161021P00029000 P 10/21/16 29.0 0.00 0.15
BID 161021P00030000 P 10/21/16 30.0 0.00 0.15
BID 161021P00031000 P 10/21/16 31.0 0.00 0.20
BID 161021P00032000 P 10/21/16 32.0 0.00 0.15
BID 161021P00033000 P 10/21/16 33.0 0.05 0.30
BID 161021P00034000 P 10/21/16 34.0 0.10 0.35
BID 161021P00035000 P 10/21/16 35.0 0.25 0.35
BID 161021P00036000 P 10/21/16 36.0 0.40 0.55
BID 161021P00037000 P 10/21/16 37.0 0.65 0.80
BID 161021P00038000 P 10/21/16 38.0 1.00 1.30
BID 161021P00039000 P 10/21/16 39.0 1.60 1.85
BID 161021P00040000 P 10/21/16 40.0 2.30 3.20
BID 161021P00041000 P 10/21/16 41.0 2.75 4.50
BID 161021P00042000 P 10/21/16 42.0 3.60 5.40
BID 161021P00043000 P 10/21/16 43.0 4.40 6.30
BID 161021P00044000 P 10/21/16 44.0 5.30 7.20
BID 161021P00045000 P 10/21/16 45.0 6.30 8.30
BID 161021P00046000 P 10/21/16 46.0 7.50 9.30
BID 161021P00047000 P 10/21/16 47.0 8.30 10.20
BID 161021P00048000 P 10/21/16 48.0 9.30 11.30
BID 161021P00049000 P 10/21/16 49.0 10.50 12.30
BID 161118C00029000 C 11/18/16 29.0 7.90 9.80
BID 161118C00030000 C 11/18/16 30.0 6.70 9.30
BID 161118C00031000 C 11/18/16 31.0 6.30 7.80
BID 161118C00032000 C 11/18/16 32.0 5.20 6.90
BID 161118C00033000 C 11/18/16 33.0 4.60 6.30
BID 161118C00034000 C 11/18/16 34.0 3.50 6.00
BID 161118C00035000 C 11/18/16 35.0 3.90 4.50
BID 161118C00036000 C 11/18/16 36.0 3.10 3.80
BID 161118C00037000 C 11/18/16 37.0 2.70 2.85
BID 161118C00038000 C 11/18/16 38.0 2.05 2.30
BID 161118C00039000 C 11/18/16 39.0 1.70 1.85
BID 161118C00040000 C 11/18/16 40.0 1.30 1.45
BID 161118C00041000 C 11/18/16 41.0 0.90 1.15
BID 161118C00042000 C 11/18/16 42.0 0.70 0.90
BID 161118C00043000 C 11/18/16 43.0 0.40 0.75
BID 161118C00044000 C 11/18/16 44.0 0.25 0.55
BID 161118C00045000 C 11/18/16 45.0 0.15 0.40
BID 161118C00046000 C 11/18/16 46.0 0.10 0.25
BID 161118P00029000 P 11/18/16 29.0 0.10 0.30
BID 161118P00030000 P 11/18/16 30.0 0.20 0.45
BID 161118P00031000 P 11/18/16 31.0 0.30 0.55
BID 161118P00032000 P 11/18/16 32.0 0.40 0.70
BID 161118P00033000 P 11/18/16 33.0 0.50 0.70
BID 161118P00034000 P 11/18/16 34.0 0.70 0.90
BID 161118P00035000 P 11/18/16 35.0 0.95 1.15
BID 161118P00036000 P 11/18/16 36.0 1.25 1.45
BID 161118P00037000 P 11/18/16 37.0 1.60 1.80
BID 161118P00038000 P 11/18/16 38.0 2.05 2.25
BID 161118P00039000 P 11/18/16 39.0 2.55 2.80
BID 161118P00040000 P 11/18/16 40.0 3.10 3.40
BID 161118P00041000 P 11/18/16 41.0 3.70 5.20
BID 161118P00042000 P 11/18/16 42.0 4.30 5.70
BID 161118P00043000 P 11/18/16 43.0 5.00 6.70
BID 161118P00044000 P 11/18/16 44.0 5.90 7.50
BID 161118P00045000 P 11/18/16 45.0 6.60 8.50
BID 161118P00046000 P 11/18/16 46.0 7.60 9.40
BID 170120C00013000 C 01/20/17 13.0 23.50 25.70
BID 170120C00015000 C 01/20/17 15.0 21.80 24.20
BID 170120C00016000 C 01/20/17 16.0 20.50 23.00
BID 170120C00017000 C 01/20/17 17.0 19.60 23.00
BID 170120C00018000 C 01/20/17 18.0 20.00 20.30
BID 170120C00019000 C 01/20/17 19.0 17.70 20.40
BID 170120C00020000 C 01/20/17 20.0 16.50 18.80
BID 170120C00021000 C 01/20/17 21.0 15.60 17.90
BID 170120C00022000 C 01/20/17 22.0 14.70 17.30
BID 170120C00023000 C 01/20/17 23.0 13.60 15.90
BID 170120C00024000 C 01/20/17 24.0 12.80 15.90
BID 170120C00025000 C 01/20/17 25.0 11.80 14.00
BID 170120C00026000 C 01/20/17 26.0 10.40 13.50
BID 170120C00027000 C 01/20/17 27.0 9.80 12.20
BID 170120C00028000 C 01/20/17 28.0 9.00 11.00
BID 170120C00029000 C 01/20/17 29.0 8.50 10.30
BID 170120C00030000 C 01/20/17 30.0 7.40 9.20
BID 170120C00031000 C 01/20/17 31.0 6.90 8.30
BID 170120C00032000 C 01/20/17 32.0 6.00 7.60
BID 170120C00033000 C 01/20/17 33.0 5.30 6.70
BID 170120C00034000 C 01/20/17 34.0 5.10 5.90
BID 170120C00035000 C 01/20/17 35.0 4.70 5.20
BID 170120C00036000 C 01/20/17 36.0 4.00 4.40
BID 170120C00037000 C 01/20/17 37.0 3.50 3.80
BID 170120C00038000 C 01/20/17 38.0 2.95 3.30
BID 170120C00039000 C 01/20/17 39.0 2.50 2.80
BID 170120C00040000 C 01/20/17 40.0 2.05 2.35
BID 170120C00041000 C 01/20/17 41.0 1.75 2.00
BID 170120C00042000 C 01/20/17 42.0 1.40 1.65
BID 170120C00043000 C 01/20/17 43.0 1.15 1.40
BID 170120C00044000 C 01/20/17 44.0 0.90 1.15
BID 170120C00045000 C 01/20/17 45.0 0.65 0.85
BID 170120C00046000 C 01/20/17 46.0 0.40 0.70
BID 170120C00047000 C 01/20/17 47.0 0.30 0.60
BID 170120C00048000 C 01/20/17 48.0 0.10 0.50
BID 170120C00049000 C 01/20/17 49.0 0.15 0.40
BID 170120C00050000 C 01/20/17 50.0 0.10 0.30
BID 170120C00055000 C 01/20/17 55.0 0.00 0.25
BID 170120C00060000 C 01/20/17 60.0 0.00 0.25
BID 170120C00065000 C 01/20/17 65.0 0.00 0.20
BID 170120P00013000 P 01/20/17 13.0 0.05 0.10
BID 170120P00015000 P 01/20/17 15.0 0.05 0.15
BID 170120P00016000 P 01/20/17 16.0 0.00 0.25
BID 170120P00017000 P 01/20/17 17.0 0.00 0.25
BID 170120P00018000 P 01/20/17 18.0 0.05 0.20
BID 170120P00019000 P 01/20/17 19.0 0.05 0.30
BID 170120P00020000 P 01/20/17 20.0 0.15 0.20
BID 170120P00021000 P 01/20/17 21.0 0.10 0.30
BID 170120P00022000 P 01/20/17 22.0 0.10 0.35
BID 170120P00023000 P 01/20/17 23.0 0.15 0.30
BID 170120P00024000 P 01/20/17 24.0 0.15 0.80
BID 170120P00025000 P 01/20/17 25.0 0.20 0.40
BID 170120P00026000 P 01/20/17 26.0 0.20 0.50
BID 170120P00027000 P 01/20/17 27.0 0.30 0.55
BID 170120P00028000 P 01/20/17 28.0 0.35 0.55
BID 170120P00029000 P 01/20/17 29.0 0.50 0.75
BID 170120P00030000 P 01/20/17 30.0 0.55 0.75
BID 170120P00031000 P 01/20/17 31.0 0.70 1.05
BID 170120P00032000 P 01/20/17 32.0 0.90 1.15
BID 170120P00033000 P 01/20/17 33.0 1.10 1.35
BID 170120P00034000 P 01/20/17 34.0 1.35 1.60
BID 170120P00035000 P 01/20/17 35.0 1.65 1.90
BID 170120P00036000 P 01/20/17 36.0 2.00 2.25
BID 170120P00037000 P 01/20/17 37.0 2.40 2.65
BID 170120P00038000 P 01/20/17 38.0 2.85 3.10
BID 170120P00039000 P 01/20/17 39.0 3.30 3.60
BID 170120P00040000 P 01/20/17 40.0 3.80 4.20
BID 170120P00041000 P 01/20/17 41.0 4.50 4.80
BID 170120P00042000 P 01/20/17 42.0 5.00 5.90
BID 170120P00043000 P 01/20/17 43.0 5.80 7.20
BID 170120P00044000 P 01/20/17 44.0 6.40 8.10
BID 170120P00045000 P 01/20/17 45.0 7.00 9.00
BID 170120P00046000 P 01/20/17 46.0 8.00 9.80
BID 170120P00047000 P 01/20/17 47.0 8.20 11.00
BID 170120P00048000 P 01/20/17 48.0 9.20 11.50
BID 170120P00049000 P 01/20/17 49.0 9.70 12.40
BID 170120P00050000 P 01/20/17 50.0 11.50 13.40
BID 170120P00055000 P 01/20/17 55.0 16.10 18.30
BID 170120P00060000 P 01/20/17 60.0 19.70 24.10
BID 170120P00065000 P 01/20/17 65.0 26.40 28.30
BID 170421C00021000 C 04/21/17 21.0 16.10 18.20
BID 170421C00022000 C 04/21/17 22.0 14.80 17.30
BID 170421C00023000 C 04/21/17 23.0 14.20 16.70
BID 170421C00024000 C 04/21/17 24.0 13.00 15.70
BID 170421C00025000 C 04/21/17 25.0 12.30 14.60
BID 170421C00026000 C 04/21/17 26.0 11.30 13.80
BID 170421C00027000 C 04/21/17 27.0 10.30 12.50
BID 170421C00028000 C 04/21/17 28.0 9.30 12.20
BID 170421C00029000 C 04/21/17 29.0 8.60 10.90
BID 170421C00030000 C 04/21/17 30.0 7.80 10.20
BID 170421C00031000 C 04/21/17 31.0 7.10 9.30
BID 170421C00032000 C 04/21/17 32.0 6.30 8.40
BID 170421C00033000 C 04/21/17 33.0 5.50 8.20
BID 170421C00034000 C 04/21/17 34.0 5.60 6.90
BID 170421C00035000 C 04/21/17 35.0 5.20 6.30
BID 170421C00036000 C 04/21/17 36.0 4.80 5.60
BID 170421C00037000 C 04/21/17 37.0 4.50 5.10
BID 170421C00038000 C 04/21/17 38.0 4.00 4.40
BID 170421C00039000 C 04/21/17 39.0 3.40 4.10
BID 170421C00040000 C 04/21/17 40.0 3.10 3.50
BID 170421C00041000 C 04/21/17 41.0 2.70 3.10
BID 170421C00042000 C 04/21/17 42.0 2.40 2.65
BID 170421C00043000 C 04/21/17 43.0 1.70 2.50
BID 170421C00044000 C 04/21/17 44.0 1.75 2.10
BID 170421C00045000 C 04/21/17 45.0 1.25 1.90
BID 170421C00046000 C 04/21/17 46.0 0.95 1.65
BID 170421C00047000 C 04/21/17 47.0 0.85 1.30
BID 170421C00048000 C 04/21/17 48.0 0.75 1.25
BID 170421C00049000 C 04/21/17 49.0 0.70 1.00
BID 170421C00050000 C 04/21/17 50.0 0.45 0.85
BID 170421C00055000 C 04/21/17 55.0 0.10 0.40
BID 170421C00060000 C 04/21/17 60.0 0.00 0.30
BID 170421P00021000 P 04/21/17 21.0 0.30 0.60
BID 170421P00022000 P 04/21/17 22.0 0.40 0.60
BID 170421P00023000 P 04/21/17 23.0 0.45 0.75
BID 170421P00024000 P 04/21/17 24.0 0.45 0.90
BID 170421P00025000 P 04/21/17 25.0 0.60 0.95
BID 170421P00026000 P 04/21/17 26.0 0.60 1.00
BID 170421P00027000 P 04/21/17 27.0 0.80 1.15
BID 170421P00028000 P 04/21/17 28.0 0.95 1.30
BID 170421P00029000 P 04/21/17 29.0 1.00 1.45
BID 170421P00030000 P 04/21/17 30.0 1.30 1.65
BID 170421P00031000 P 04/21/17 31.0 1.40 1.75
BID 170421P00032000 P 04/21/17 32.0 1.65 2.05
BID 170421P00033000 P 04/21/17 33.0 2.00 2.35
BID 170421P00034000 P 04/21/17 34.0 2.25 2.65
BID 170421P00035000 P 04/21/17 35.0 2.60 3.00
BID 170421P00036000 P 04/21/17 36.0 3.00 3.40
BID 170421P00037000 P 04/21/17 37.0 3.40 3.90
BID 170421P00038000 P 04/21/17 38.0 3.80 4.30
BID 170421P00039000 P 04/21/17 39.0 4.30 4.80
BID 170421P00040000 P 04/21/17 40.0 4.90 5.40
BID 170421P00041000 P 04/21/17 41.0 5.50 6.00
BID 170421P00042000 P 04/21/17 42.0 6.10 6.50
BID 170421P00043000 P 04/21/17 43.0 6.60 7.40
BID 170421P00044000 P 04/21/17 44.0 7.20 8.70
BID 170421P00045000 P 04/21/17 45.0 7.70 9.70
BID 170421P00046000 P 04/21/17 46.0 8.60 10.50
BID 170421P00047000 P 04/21/17 47.0 9.30 11.40
BID 170421P00048000 P 04/21/17 48.0 10.20 12.10
BID 170421P00049000 P 04/21/17 49.0 10.90 12.90
BID 170421P00050000 P 04/21/17 50.0 11.60 13.90
BID 170421P00055000 P 04/21/17 55.0 16.30 18.60
BID 170421P00060000 P 04/21/17 60.0 21.20 23.30
BID 180119C00013000 C 01/19/18 13.0 23.40 26.60
BID 180119C00015000 C 01/19/18 15.0 21.40 24.40
BID 180119C00018000 C 01/19/18 18.0 18.80 21.60
BID 180119C00020000 C 01/19/18 20.0 18.70 19.70
BID 180119C00023000 C 01/19/18 23.0 16.10 17.20
BID 180119C00025000 C 01/19/18 25.0 12.80 15.60
BID 180119C00028000 C 01/19/18 28.0 11.70 13.20
BID 180119C00030000 C 01/19/18 30.0 9.80 12.50
BID 180119C00032000 C 01/19/18 32.0 8.10 10.70
BID 180119C00035000 C 01/19/18 35.0 5.90 9.70
BID 180119C00037000 C 01/19/18 37.0 4.90 8.60
BID 180119C00040000 C 01/19/18 40.0 3.30 6.90
BID 180119C00042000 C 01/19/18 42.0 2.50 6.40
BID 180119C00045000 C 01/19/18 45.0 1.40 5.40
BID 180119C00050000 C 01/19/18 50.0 0.70 3.50
BID 180119C00055000 C 01/19/18 55.0 0.65 2.45
BID 180119C00060000 C 01/19/18 60.0 0.05 0.95
BID 180119P00013000 P 01/19/18 13.0 0.25 0.70
BID 180119P00015000 P 01/19/18 15.0 0.05 1.05
BID 180119P00018000 P 01/19/18 18.0 0.50 1.30
BID 180119P00020000 P 01/19/18 20.0 0.90 1.45
BID 180119P00023000 P 01/19/18 23.0 1.30 1.70
BID 180119P00025000 P 01/19/18 25.0 1.65 2.35
BID 180119P00028000 P 01/19/18 28.0 2.35 3.00
BID 180119P00030000 P 01/19/18 30.0 2.85 3.80
BID 180119P00032000 P 01/19/18 32.0 2.90 5.10
BID 180119P00035000 P 01/19/18 35.0 3.90 6.30
BID 180119P00037000 P 01/19/18 37.0 4.90 6.90
BID 180119P00040000 P 01/19/18 40.0 6.10 9.20
BID 180119P00042000 P 01/19/18 42.0 7.20 10.40
BID 180119P00045000 P 01/19/18 45.0 9.30 12.40
BID 180119P00050000 P 01/19/18 50.0 12.10 16.50
BID 180119P00055000 P 01/19/18 55.0 16.40 20.20
BID 180119P00060000 P 01/19/18 60.0 21.60 24.10
BID 190118C00020000 C 01/18/19 20.0 17.70 20.90
BID 190118C00025000 C 01/18/19 25.0 13.50 17.90
BID 190118C00028000 C 01/18/19 28.0 12.20 16.00
BID 190118C00030000 C 01/18/19 30.0 11.10 14.20
BID 190118C00033000 C 01/18/19 33.0 9.80 12.90
BID 190118C00035000 C 01/18/19 35.0 8.80 11.30
BID 190118C00037000 C 01/18/19 37.0 7.80 10.40
BID 190118C00040000 C 01/18/19 40.0 6.60 8.70
BID 190118C00042000 C 01/18/19 42.0 6.00 8.00
BID 190118C00045000 C 01/18/19 45.0 4.90 7.20
BID 190118C00047000 C 01/18/19 47.0 4.30 6.60
BID 190118C00050000 C 01/18/19 50.0 3.40 6.50
BID 190118C00055000 C 01/18/19 55.0 2.30 5.10
BID 190118P00020000 P 01/18/19 20.0 1.55 2.55
BID 190118P00025000 P 01/18/19 25.0 2.55 4.10
BID 190118P00028000 P 01/18/19 28.0 3.60 5.10
BID 190118P00030000 P 01/18/19 30.0 4.20 5.90
BID 190118P00033000 P 01/18/19 33.0 5.30 7.30
BID 190118P00035000 P 01/18/19 35.0 6.20 8.60
BID 190118P00037000 P 01/18/19 37.0 7.30 9.70
BID 190118P00040000 P 01/18/19 40.0 9.00 11.40
BID 190118P00042000 P 01/18/19 42.0 10.10 13.10
BID 190118P00045000 P 01/18/19 45.0 11.40 14.50
BID 190118P00047000 P 01/18/19 47.0 12.70 15.80
BID 190118P00050000 P 01/18/19 50.0 14.90 18.00
BID 190118P00055000 P 01/18/19 55.0 18.80 22.00

OPRA data is delayed 15 minutes.