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 (2017-01-27)Premium Content

Sothebys (BID)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 170317C00031000 C 03/17/17 31.0 9.60 10.60
BID 170317C00032000 C 03/17/17 32.0 8.20 9.60
BID 170317C00033000 C 03/17/17 33.0 7.30 8.60
BID 170317C00034000 C 03/17/17 34.0 6.70 7.90
BID 170317C00035000 C 03/17/17 35.0 5.90 6.60
BID 170317C00036000 C 03/17/17 36.0 4.80 5.90
BID 170317C00037000 C 03/17/17 37.0 4.20 5.30
BID 170317C00038000 C 03/17/17 38.0 3.50 4.10
BID 170317C00039000 C 03/17/17 39.0 2.90 3.30
BID 170317C00040000 C 03/17/17 40.0 2.30 2.55
BID 170317C00041000 C 03/17/17 41.0 1.75 2.00
BID 170317C00042000 C 03/17/17 42.0 1.30 1.55
BID 170317C00043000 C 03/17/17 43.0 0.95 1.15
BID 170317C00044000 C 03/17/17 44.0 0.65 0.85
BID 170317C00045000 C 03/17/17 45.0 0.40 0.60
BID 170317C00046000 C 03/17/17 46.0 0.25 0.55
BID 170317C00047000 C 03/17/17 47.0 0.15 0.45
BID 170317P00031000 P 03/17/17 31.0 0.00 0.45
BID 170317P00032000 P 03/17/17 32.0 0.00 0.45
BID 170317P00033000 P 03/17/17 33.0 0.00 0.40
BID 170317P00034000 P 03/17/17 34.0 0.00 0.45
BID 170317P00035000 P 03/17/17 35.0 0.15 0.45
BID 170317P00036000 P 03/17/17 36.0 0.25 0.50
BID 170317P00037000 P 03/17/17 37.0 0.45 0.65
BID 170317P00038000 P 03/17/17 38.0 0.70 0.90
BID 170317P00039000 P 03/17/17 39.0 1.00 1.20
BID 170317P00040000 P 03/17/17 40.0 1.35 1.55
BID 170317P00041000 P 03/17/17 41.0 1.70 2.00
BID 170317P00042000 P 03/17/17 42.0 2.30 2.55
BID 170317P00043000 P 03/17/17 43.0 2.85 3.20
BID 170317P00044000 P 03/17/17 44.0 3.50 4.40
BID 170317P00045000 P 03/17/17 45.0 4.10 4.90
BID 170317P00046000 P 03/17/17 46.0 4.70 5.70
BID 170317P00047000 P 03/17/17 47.0 5.70 6.70
BID 170421C00019000 C 04/21/17 19.0 21.50 22.50
BID 170421C00020000 C 04/21/17 20.0 20.20 21.70
BID 170421C00021000 C 04/21/17 21.0 19.30 20.80
BID 170421C00022000 C 04/21/17 22.0 18.40 19.40
BID 170421C00023000 C 04/21/17 23.0 17.60 18.50
BID 170421C00024000 C 04/21/17 24.0 16.50 17.60
BID 170421C00025000 C 04/21/17 25.0 15.50 16.60
BID 170421C00026000 C 04/21/17 26.0 14.60 15.90
BID 170421C00027000 C 04/21/17 27.0 13.40 14.90
BID 170421C00028000 C 04/21/17 28.0 12.50 14.40
BID 170421C00029000 C 04/21/17 29.0 11.40 12.70
BID 170421C00030000 C 04/21/17 30.0 10.70 11.80
BID 170421C00031000 C 04/21/17 31.0 9.40 10.80
BID 170421C00032000 C 04/21/17 32.0 8.50 9.80
BID 170421C00033000 C 04/21/17 33.0 7.90 8.90
BID 170421C00034000 C 04/21/17 34.0 7.00 8.00
BID 170421C00035000 C 04/21/17 35.0 6.20 7.10
BID 170421C00036000 C 04/21/17 36.0 5.40 6.10
BID 170421C00037000 C 04/21/17 37.0 4.70 5.30
BID 170421C00038000 C 04/21/17 38.0 4.00 4.50
BID 170421C00039000 C 04/21/17 39.0 3.30 3.70
BID 170421C00040000 C 04/21/17 40.0 2.80 3.10
BID 170421C00041000 C 04/21/17 41.0 2.25 2.60
BID 170421C00042000 C 04/21/17 42.0 1.75 2.15
BID 170421C00043000 C 04/21/17 43.0 1.40 1.70
BID 170421C00044000 C 04/21/17 44.0 1.10 1.35
BID 170421C00045000 C 04/21/17 45.0 0.80 1.05
BID 170421C00046000 C 04/21/17 46.0 0.65 0.90
BID 170421C00047000 C 04/21/17 47.0 0.45 0.75
BID 170421C00048000 C 04/21/17 48.0 0.30 0.55
BID 170421C00049000 C 04/21/17 49.0 0.20 0.55
BID 170421C00050000 C 04/21/17 50.0 0.05 0.45
BID 170421C00055000 C 04/21/17 55.0 0.00 0.45
BID 170421C00060000 C 04/21/17 60.0 0.00 0.40
BID 170421P00019000 P 04/21/17 19.0 0.00 0.45
BID 170421P00020000 P 04/21/17 20.0 0.00 0.40
BID 170421P00021000 P 04/21/17 21.0 0.00 0.05
BID 170421P00022000 P 04/21/17 22.0 0.00 0.45
BID 170421P00023000 P 04/21/17 23.0 0.00 0.10
BID 170421P00024000 P 04/21/17 24.0 0.00 0.45
BID 170421P00025000 P 04/21/17 25.0 0.00 0.40
BID 170421P00026000 P 04/21/17 26.0 0.00 0.45
BID 170421P00027000 P 04/21/17 27.0 0.00 0.40
BID 170421P00028000 P 04/21/17 28.0 0.00 0.45
BID 170421P00029000 P 04/21/17 29.0 0.00 0.35
BID 170421P00030000 P 04/21/17 30.0 0.10 0.40
BID 170421P00031000 P 04/21/17 31.0 0.10 0.45
BID 170421P00032000 P 04/21/17 32.0 0.10 0.50
BID 170421P00033000 P 04/21/17 33.0 0.25 0.55
BID 170421P00034000 P 04/21/17 34.0 0.30 0.70
BID 170421P00035000 P 04/21/17 35.0 0.55 0.70
BID 170421P00036000 P 04/21/17 36.0 0.65 0.90
BID 170421P00037000 P 04/21/17 37.0 0.80 1.10
BID 170421P00038000 P 04/21/17 38.0 1.15 1.40
BID 170421P00039000 P 04/21/17 39.0 1.45 1.70
BID 170421P00040000 P 04/21/17 40.0 1.85 2.10
BID 170421P00041000 P 04/21/17 41.0 2.30 2.55
BID 170421P00042000 P 04/21/17 42.0 2.80 3.20
BID 170421P00043000 P 04/21/17 43.0 3.30 3.70
BID 170421P00044000 P 04/21/17 44.0 4.00 4.50
BID 170421P00045000 P 04/21/17 45.0 4.70 5.20
BID 170421P00046000 P 04/21/17 46.0 5.40 6.00
BID 170421P00047000 P 04/21/17 47.0 6.10 6.90
BID 170421P00048000 P 04/21/17 48.0 6.80 7.90
BID 170421P00049000 P 04/21/17 49.0 7.30 8.80
BID 170421P00050000 P 04/21/17 50.0 8.70 9.70
BID 170421P00055000 P 04/21/17 55.0 13.50 14.70
BID 170421P00060000 P 04/21/17 60.0 18.40 19.60
BID 170721C00020000 C 07/21/17 20.0 20.50 22.10
BID 170721C00021000 C 07/21/17 21.0 19.60 20.80
BID 170721C00022000 C 07/21/17 22.0 18.20 20.70
BID 170721C00023000 C 07/21/17 23.0 17.30 19.70
BID 170721C00024000 C 07/21/17 24.0 16.60 18.60
BID 170721C00025000 C 07/21/17 25.0 15.70 17.50
BID 170721C00026000 C 07/21/17 26.0 14.70 16.40
BID 170721C00027000 C 07/21/17 27.0 13.90 15.20
BID 170721C00028000 C 07/21/17 28.0 12.90 14.30
BID 170721C00029000 C 07/21/17 29.0 12.20 13.50
BID 170721C00030000 C 07/21/17 30.0 11.10 12.50
BID 170721C00031000 C 07/21/17 31.0 10.30 11.60
BID 170721C00032000 C 07/21/17 32.0 9.70 10.60
BID 170721C00033000 C 07/21/17 33.0 8.80 9.80
BID 170721C00034000 C 07/21/17 34.0 7.90 8.80
BID 170721C00035000 C 07/21/17 35.0 7.20 8.00
BID 170721C00036000 C 07/21/17 36.0 6.60 7.30
BID 170721C00037000 C 07/21/17 37.0 5.90 6.60
BID 170721C00038000 C 07/21/17 38.0 5.40 5.80
BID 170721C00039000 C 07/21/17 39.0 4.70 5.30
BID 170721C00040000 C 07/21/17 40.0 4.20 4.70
BID 170721C00041000 C 07/21/17 41.0 3.60 4.10
BID 170721C00042000 C 07/21/17 42.0 3.20 3.70
BID 170721C00043000 C 07/21/17 43.0 2.75 3.20
BID 170721C00044000 C 07/21/17 44.0 2.45 2.80
BID 170721C00045000 C 07/21/17 45.0 2.05 2.40
BID 170721C00046000 C 07/21/17 46.0 1.75 2.10
BID 170721C00047000 C 07/21/17 47.0 1.45 1.80
BID 170721C00048000 C 07/21/17 48.0 1.25 1.55
BID 170721C00049000 C 07/21/17 49.0 1.00 1.45
BID 170721C00050000 C 07/21/17 50.0 0.85 1.25
BID 170721C00055000 C 07/21/17 55.0 0.15 0.60
BID 170721P00020000 P 07/21/17 20.0 0.00 0.50
BID 170721P00021000 P 07/21/17 21.0 0.10 0.45
BID 170721P00022000 P 07/21/17 22.0 0.05 0.40
BID 170721P00023000 P 07/21/17 23.0 0.05 0.50
BID 170721P00024000 P 07/21/17 24.0 0.10 0.50
BID 170721P00025000 P 07/21/17 25.0 0.10 0.60
BID 170721P00026000 P 07/21/17 26.0 0.15 0.60
BID 170721P00027000 P 07/21/17 27.0 0.30 0.70
BID 170721P00028000 P 07/21/17 28.0 0.35 0.70
BID 170721P00029000 P 07/21/17 29.0 0.45 0.85
BID 170721P00030000 P 07/21/17 30.0 0.55 0.95
BID 170721P00031000 P 07/21/17 31.0 0.70 1.05
BID 170721P00032000 P 07/21/17 32.0 0.75 1.20
BID 170721P00033000 P 07/21/17 33.0 1.00 1.35
BID 170721P00034000 P 07/21/17 34.0 1.20 1.50
BID 170721P00035000 P 07/21/17 35.0 1.40 1.75
BID 170721P00036000 P 07/21/17 36.0 1.60 1.95
BID 170721P00037000 P 07/21/17 37.0 1.90 2.35
BID 170721P00038000 P 07/21/17 38.0 2.30 2.70
BID 170721P00039000 P 07/21/17 39.0 2.75 3.10
BID 170721P00040000 P 07/21/17 40.0 3.10 3.50
BID 170721P00041000 P 07/21/17 41.0 3.50 4.00
BID 170721P00042000 P 07/21/17 42.0 4.10 4.50
BID 170721P00043000 P 07/21/17 43.0 4.60 5.10
BID 170721P00044000 P 07/21/17 44.0 5.30 5.70
BID 170721P00045000 P 07/21/17 45.0 5.90 6.30
BID 170721P00046000 P 07/21/17 46.0 6.50 7.20
BID 170721P00047000 P 07/21/17 47.0 7.20 7.90
BID 170721P00048000 P 07/21/17 48.0 7.80 8.70
BID 170721P00049000 P 07/21/17 49.0 8.70 9.50
BID 170721P00050000 P 07/21/17 50.0 9.40 10.30
BID 170721P00055000 P 07/21/17 55.0 13.60 14.90
BID 180119C00013000 C 01/19/18 13.0 26.80 29.60
BID 180119C00015000 C 01/19/18 15.0 24.90 27.40
BID 180119C00018000 C 01/19/18 18.0 21.90 24.50
BID 180119C00020000 C 01/19/18 20.0 20.20 22.60
BID 180119C00023000 C 01/19/18 23.0 17.50 19.90
BID 180119C00025000 C 01/19/18 25.0 15.70 18.10
BID 180119C00028000 C 01/19/18 28.0 14.10 14.90
BID 180119C00030000 C 01/19/18 30.0 11.40 14.00
BID 180119C00032000 C 01/19/18 32.0 10.10 12.50
BID 180119C00035000 C 01/19/18 35.0 8.50 10.40
BID 180119C00037000 C 01/19/18 37.0 7.40 9.10
BID 180119C00040000 C 01/19/18 40.0 5.70 7.30
BID 180119C00042000 C 01/19/18 42.0 4.80 6.20
BID 180119C00045000 C 01/19/18 45.0 3.40 5.10
BID 180119C00050000 C 01/19/18 50.0 1.95 3.50
BID 180119C00055000 C 01/19/18 55.0 1.10 2.10
BID 180119C00060000 C 01/19/18 60.0 0.40 1.40
BID 180119P00013000 P 01/19/18 13.0 0.05 0.35
BID 180119P00015000 P 01/19/18 15.0 0.00 1.00
BID 180119P00018000 P 01/19/18 18.0 0.05 1.00
BID 180119P00020000 P 01/19/18 20.0 0.40 1.10
BID 180119P00023000 P 01/19/18 23.0 0.60 1.05
BID 180119P00025000 P 01/19/18 25.0 0.45 1.45
BID 180119P00028000 P 01/19/18 28.0 0.90 1.90
BID 180119P00030000 P 01/19/18 30.0 1.10 1.90
BID 180119P00032000 P 01/19/18 32.0 1.75 2.45
BID 180119P00035000 P 01/19/18 35.0 3.00 3.40
BID 180119P00037000 P 01/19/18 37.0 3.00 4.60
BID 180119P00040000 P 01/19/18 40.0 4.40 5.50
BID 180119P00042000 P 01/19/18 42.0 5.30 7.00
BID 180119P00045000 P 01/19/18 45.0 7.00 8.60
BID 180119P00050000 P 01/19/18 50.0 10.30 12.20
BID 180119P00055000 P 01/19/18 55.0 13.90 16.40
BID 180119P00060000 P 01/19/18 60.0 18.40 20.80
BID 190118C00018000 C 01/18/19 18.0 22.40 26.60
BID 190118C00020000 C 01/18/19 20.0 20.70 25.00
BID 190118C00023000 C 01/18/19 23.0 18.80 22.00
BID 190118C00025000 C 01/18/19 25.0 17.30 20.50
BID 190118C00028000 C 01/18/19 28.0 15.30 18.20
BID 190118C00030000 C 01/18/19 30.0 13.70 16.90
BID 190118C00033000 C 01/18/19 33.0 11.90 14.90
BID 190118C00035000 C 01/18/19 35.0 10.70 13.70
BID 190118C00037000 C 01/18/19 37.0 9.60 12.20
BID 190118C00040000 C 01/18/19 40.0 8.40 10.40
BID 190118C00042000 C 01/18/19 42.0 7.50 9.40
BID 190118C00045000 C 01/18/19 45.0 6.30 8.00
BID 190118C00047000 C 01/18/19 47.0 5.50 7.40
BID 190118C00050000 C 01/18/19 50.0 4.50 6.10
BID 190118C00055000 C 01/18/19 55.0 3.00 5.10
BID 190118P00018000 P 01/18/19 18.0 0.60 1.50
BID 190118P00020000 P 01/18/19 20.0 1.10 2.00
BID 190118P00023000 P 01/18/19 23.0 1.35 2.35
BID 190118P00025000 P 01/18/19 25.0 1.70 2.70
BID 190118P00028000 P 01/18/19 28.0 2.10 3.70
BID 190118P00030000 P 01/18/19 30.0 2.70 4.30
BID 190118P00033000 P 01/18/19 33.0 3.60 5.20
BID 190118P00035000 P 01/18/19 35.0 4.40 6.00
BID 190118P00037000 P 01/18/19 37.0 5.10 7.10
BID 190118P00040000 P 01/18/19 40.0 6.40 8.30
BID 190118P00042000 P 01/18/19 42.0 7.30 9.30
BID 190118P00045000 P 01/18/19 45.0 9.00 11.00
BID 190118P00047000 P 01/18/19 47.0 10.10 12.70
BID 190118P00050000 P 01/18/19 50.0 11.80 14.80
BID 190118P00055000 P 01/18/19 55.0 15.50 18.20

OPRA data is delayed 15 minutes.