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 Mar 30 2017 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 170421C00019000 C 04/21/17 19.0 26.20 27.20
BID 170421C00020000 C 04/21/17 20.0 25.10 26.30
BID 170421C00021000 C 04/21/17 21.0 23.70 25.20
BID 170421C00022000 C 04/21/17 22.0 23.10 24.30
BID 170421C00023000 C 04/21/17 23.0 22.20 23.20
BID 170421C00024000 C 04/21/17 24.0 21.20 22.20
BID 170421C00025000 C 04/21/17 25.0 20.10 21.30
BID 170421C00026000 C 04/21/17 26.0 18.70 20.30
BID 170421C00027000 C 04/21/17 27.0 18.20 19.20
BID 170421C00028000 C 04/21/17 28.0 17.20 18.20
BID 170421C00029000 C 04/21/17 29.0 16.10 17.30
BID 170421C00030000 C 04/21/17 30.0 15.20 16.20
BID 170421C00031000 C 04/21/17 31.0 14.10 15.30
BID 170421C00032000 C 04/21/17 32.0 13.10 14.30
BID 170421C00033000 C 04/21/17 33.0 12.20 13.20
BID 170421C00034000 C 04/21/17 34.0 11.30 12.10
BID 170421C00035000 C 04/21/17 35.0 10.20 11.20
BID 170421C00036000 C 04/21/17 36.0 8.30 11.20
BID 170421C00037000 C 04/21/17 37.0 7.30 10.20
BID 170421C00038000 C 04/21/17 38.0 6.40 9.20
BID 170421C00039000 C 04/21/17 39.0 5.60 7.20
BID 170421C00040000 C 04/21/17 40.0 4.90 6.90
BID 170421C00041000 C 04/21/17 41.0 3.80 5.80
BID 170421C00042000 C 04/21/17 42.0 2.90 4.80
BID 170421C00043000 C 04/21/17 43.0 2.60 4.00
BID 170421C00044000 C 04/21/17 44.0 2.30 2.50
BID 170421C00045000 C 04/21/17 45.0 1.65 1.80
BID 170421C00046000 C 04/21/17 46.0 1.10 1.25
BID 170421C00047000 C 04/21/17 47.0 0.70 0.80
BID 170421C00048000 C 04/21/17 48.0 0.40 0.50
BID 170421C00049000 C 04/21/17 49.0 0.20 0.40
BID 170421C00050000 C 04/21/17 50.0 0.05 0.20
BID 170421C00055000 C 04/21/17 55.0 0.00 0.15
BID 170421C00060000 C 04/21/17 60.0 0.00 0.15
BID 170421P00019000 P 04/21/17 19.0 0.00 0.15
BID 170421P00020000 P 04/21/17 20.0 0.00 0.15
BID 170421P00021000 P 04/21/17 21.0 0.00 0.15
BID 170421P00022000 P 04/21/17 22.0 0.00 0.15
BID 170421P00023000 P 04/21/17 23.0 0.00 0.15
BID 170421P00024000 P 04/21/17 24.0 0.00 0.15
BID 170421P00025000 P 04/21/17 25.0 0.00 0.15
BID 170421P00026000 P 04/21/17 26.0 0.00 0.15
BID 170421P00027000 P 04/21/17 27.0 0.00 0.15
BID 170421P00028000 P 04/21/17 28.0 0.00 0.15
BID 170421P00029000 P 04/21/17 29.0 0.00 0.15
BID 170421P00030000 P 04/21/17 30.0 0.00 0.15
BID 170421P00031000 P 04/21/17 31.0 0.00 0.15
BID 170421P00032000 P 04/21/17 32.0 0.00 0.15
BID 170421P00033000 P 04/21/17 33.0 0.00 0.15
BID 170421P00034000 P 04/21/17 34.0 0.00 0.15
BID 170421P00035000 P 04/21/17 35.0 0.00 0.15
BID 170421P00036000 P 04/21/17 36.0 0.00 0.15
BID 170421P00037000 P 04/21/17 37.0 0.00 0.15
BID 170421P00038000 P 04/21/17 38.0 0.00 0.15
BID 170421P00039000 P 04/21/17 39.0 0.00 0.15
BID 170421P00040000 P 04/21/17 40.0 0.05 0.15
BID 170421P00041000 P 04/21/17 41.0 0.05 0.20
BID 170421P00042000 P 04/21/17 42.0 0.15 0.40
BID 170421P00043000 P 04/21/17 43.0 0.30 0.45
BID 170421P00044000 P 04/21/17 44.0 0.55 0.65
BID 170421P00045000 P 04/21/17 45.0 0.85 1.00
BID 170421P00046000 P 04/21/17 46.0 1.30 1.45
BID 170421P00047000 P 04/21/17 47.0 1.85 2.15
BID 170421P00048000 P 04/21/17 48.0 2.50 3.10
BID 170421P00049000 P 04/21/17 49.0 2.40 4.80
BID 170421P00050000 P 04/21/17 50.0 3.60 5.30
BID 170421P00055000 P 04/21/17 55.0 7.80 10.80
BID 170421P00060000 P 04/21/17 60.0 13.70 14.90
BID 170519C00037000 C 05/19/17 37.0 8.00 10.10
BID 170519C00038000 C 05/19/17 38.0 7.70 8.50
BID 170519C00039000 C 05/19/17 39.0 6.80 7.60
BID 170519C00040000 C 05/19/17 40.0 5.40 7.50
BID 170519C00041000 C 05/19/17 41.0 4.50 6.70
BID 170519C00042000 C 05/19/17 42.0 4.60 6.70
BID 170519C00043000 C 05/19/17 43.0 3.80 4.30
BID 170519C00044000 C 05/19/17 44.0 3.20 3.60
BID 170519C00045000 C 05/19/17 45.0 2.65 3.00
BID 170519C00046000 C 05/19/17 46.0 2.05 2.50
BID 170519C00047000 C 05/19/17 47.0 1.60 2.05
BID 170519C00048000 C 05/19/17 48.0 1.30 1.65
BID 170519C00049000 C 05/19/17 49.0 0.95 1.30
BID 170519C00050000 C 05/19/17 50.0 0.70 1.05
BID 170519C00055000 C 05/19/17 55.0 0.10 0.25
BID 170519C00060000 C 05/19/17 60.0 0.00 0.15
BID 170519C00065000 C 05/19/17 65.0 0.00 0.15
BID 170519C00070000 C 05/19/17 70.0 0.00 0.15
BID 170519P00037000 P 05/19/17 37.0 0.05 0.35
BID 170519P00038000 P 05/19/17 38.0 0.15 0.55
BID 170519P00039000 P 05/19/17 39.0 0.25 0.60
BID 170519P00040000 P 05/19/17 40.0 0.45 0.80
BID 170519P00041000 P 05/19/17 41.0 0.65 0.95
BID 170519P00042000 P 05/19/17 42.0 0.95 1.20
BID 170519P00043000 P 05/19/17 43.0 1.20 1.55
BID 170519P00044000 P 05/19/17 44.0 1.50 1.80
BID 170519P00045000 P 05/19/17 45.0 1.90 2.30
BID 170519P00046000 P 05/19/17 46.0 2.40 2.75
BID 170519P00047000 P 05/19/17 47.0 2.90 3.40
BID 170519P00048000 P 05/19/17 48.0 3.50 4.00
BID 170519P00049000 P 05/19/17 49.0 4.10 4.60
BID 170519P00050000 P 05/19/17 50.0 4.80 6.00
BID 170519P00055000 P 05/19/17 55.0 8.40 10.90
BID 170519P00060000 P 05/19/17 60.0 13.70 15.10
BID 170519P00065000 P 05/19/17 65.0 17.60 19.90
BID 170519P00070000 P 05/19/17 70.0 23.50 25.10
BID 170721C00020000 C 07/21/17 20.0 25.00 26.70
BID 170721C00021000 C 07/21/17 21.0 23.50 25.60
BID 170721C00022000 C 07/21/17 22.0 22.50 24.60
BID 170721C00023000 C 07/21/17 23.0 22.10 23.60
BID 170721C00024000 C 07/21/17 24.0 20.60 23.10
BID 170721C00025000 C 07/21/17 25.0 19.50 21.70
BID 170721C00026000 C 07/21/17 26.0 18.40 21.20
BID 170721C00027000 C 07/21/17 27.0 17.50 20.40
BID 170721C00028000 C 07/21/17 28.0 16.50 19.40
BID 170721C00029000 C 07/21/17 29.0 15.60 18.50
BID 170721C00030000 C 07/21/17 30.0 14.60 17.50
BID 170721C00031000 C 07/21/17 31.0 13.40 16.80
BID 170721C00032000 C 07/21/17 32.0 12.50 15.80
BID 170721C00033000 C 07/21/17 33.0 11.60 14.50
BID 170721C00034000 C 07/21/17 34.0 10.60 13.90
BID 170721C00035000 C 07/21/17 35.0 10.60 12.00
BID 170721C00036000 C 07/21/17 36.0 9.90 10.90
BID 170721C00037000 C 07/21/17 37.0 7.90 11.30
BID 170721C00038000 C 07/21/17 38.0 7.10 9.00
BID 170721C00039000 C 07/21/17 39.0 6.50 8.20
BID 170721C00040000 C 07/21/17 40.0 6.20 7.40
BID 170721C00041000 C 07/21/17 41.0 6.10 6.70
BID 170721C00042000 C 07/21/17 42.0 5.50 5.90
BID 170721C00043000 C 07/21/17 43.0 4.80 5.30
BID 170721C00044000 C 07/21/17 44.0 4.10 4.60
BID 170721C00045000 C 07/21/17 45.0 3.50 4.10
BID 170721C00046000 C 07/21/17 46.0 3.10 3.50
BID 170721C00047000 C 07/21/17 47.0 2.60 3.00
BID 170721C00048000 C 07/21/17 48.0 2.15 2.70
BID 170721C00049000 C 07/21/17 49.0 1.80 2.30
BID 170721C00050000 C 07/21/17 50.0 1.50 1.95
BID 170721C00055000 C 07/21/17 55.0 0.40 1.00
BID 170721C00060000 C 07/21/17 60.0 0.10 0.25
BID 170721C00065000 C 07/21/17 65.0 0.00 0.15
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 0.05 0.10
BID 170721P00023000 P 07/21/17 23.0 0.00 0.15
BID 170721P00024000 P 07/21/17 24.0 0.00 0.15
BID 170721P00025000 P 07/21/17 25.0 0.00 0.15
BID 170721P00026000 P 07/21/17 26.0 0.00 0.15
BID 170721P00027000 P 07/21/17 27.0 0.05 0.20
BID 170721P00028000 P 07/21/17 28.0 0.05 0.20
BID 170721P00029000 P 07/21/17 29.0 0.10 0.25
BID 170721P00030000 P 07/21/17 30.0 0.10 0.30
BID 170721P00031000 P 07/21/17 31.0 0.10 0.40
BID 170721P00032000 P 07/21/17 32.0 0.25 0.50
BID 170721P00033000 P 07/21/17 33.0 0.10 0.60
BID 170721P00034000 P 07/21/17 34.0 0.15 0.65
BID 170721P00035000 P 07/21/17 35.0 0.35 0.65
BID 170721P00036000 P 07/21/17 36.0 0.40 0.80
BID 170721P00037000 P 07/21/17 37.0 0.50 0.95
BID 170721P00038000 P 07/21/17 38.0 0.75 1.00
BID 170721P00039000 P 07/21/17 39.0 0.95 1.20
BID 170721P00040000 P 07/21/17 40.0 1.10 1.45
BID 170721P00041000 P 07/21/17 41.0 1.40 1.65
BID 170721P00042000 P 07/21/17 42.0 1.70 2.05
BID 170721P00043000 P 07/21/17 43.0 1.95 2.25
BID 170721P00044000 P 07/21/17 44.0 2.40 2.75
BID 170721P00045000 P 07/21/17 45.0 2.85 3.10
BID 170721P00046000 P 07/21/17 46.0 3.30 3.70
BID 170721P00047000 P 07/21/17 47.0 3.80 4.20
BID 170721P00048000 P 07/21/17 48.0 4.40 4.80
BID 170721P00049000 P 07/21/17 49.0 5.00 5.50
BID 170721P00050000 P 07/21/17 50.0 5.60 6.20
BID 170721P00055000 P 07/21/17 55.0 8.50 10.10
BID 170721P00060000 P 07/21/17 60.0 13.50 15.40
BID 170721P00065000 P 07/21/17 65.0 18.60 20.00
BID 171020C00025000 C 10/20/17 25.0 19.60 22.80
BID 171020C00026000 C 10/20/17 26.0 18.30 22.10
BID 171020C00027000 C 10/20/17 27.0 17.50 21.10
BID 171020C00028000 C 10/20/17 28.0 16.50 20.20
BID 171020C00029000 C 10/20/17 29.0 15.50 19.30
BID 171020C00030000 C 10/20/17 30.0 14.60 18.40
BID 171020C00031000 C 10/20/17 31.0 13.60 17.60
BID 171020C00032000 C 10/20/17 32.0 14.00 15.60
BID 171020C00033000 C 10/20/17 33.0 13.10 14.70
BID 171020C00034000 C 10/20/17 34.0 12.30 13.90
BID 171020C00035000 C 10/20/17 35.0 11.40 13.00
BID 171020C00036000 C 10/20/17 36.0 10.60 12.20
BID 171020C00037000 C 10/20/17 37.0 10.00 11.30
BID 171020C00038000 C 10/20/17 38.0 9.10 10.00
BID 171020C00039000 C 10/20/17 39.0 8.60 9.40
BID 171020C00040000 C 10/20/17 40.0 7.90 9.70
BID 171020C00041000 C 10/20/17 41.0 7.20 8.00
BID 171020C00042000 C 10/20/17 42.0 6.60 7.30
BID 171020C00043000 C 10/20/17 43.0 6.00 6.70
BID 171020C00044000 C 10/20/17 44.0 5.40 6.20
BID 171020C00045000 C 10/20/17 45.0 5.00 5.50
BID 171020C00046000 C 10/20/17 46.0 4.40 5.10
BID 171020C00047000 C 10/20/17 47.0 3.90 4.70
BID 171020C00048000 C 10/20/17 48.0 3.40 4.20
BID 171020C00049000 C 10/20/17 49.0 3.10 3.70
BID 171020C00050000 C 10/20/17 50.0 2.65 3.50
BID 171020C00055000 C 10/20/17 55.0 1.35 2.05
BID 171020C00060000 C 10/20/17 60.0 0.45 1.25
BID 171020C00065000 C 10/20/17 65.0 0.20 0.70
BID 171020P00025000 P 10/20/17 25.0 0.10 0.60
BID 171020P00026000 P 10/20/17 26.0 0.15 0.65
BID 171020P00027000 P 10/20/17 27.0 0.20 0.70
BID 171020P00028000 P 10/20/17 28.0 0.25 0.75
BID 171020P00029000 P 10/20/17 29.0 0.35 0.85
BID 171020P00030000 P 10/20/17 30.0 0.40 0.90
BID 171020P00031000 P 10/20/17 31.0 0.45 1.00
BID 171020P00032000 P 10/20/17 32.0 0.55 1.10
BID 171020P00033000 P 10/20/17 33.0 0.65 1.25
BID 171020P00034000 P 10/20/17 34.0 0.75 1.30
BID 171020P00035000 P 10/20/17 35.0 0.80 1.50
BID 171020P00036000 P 10/20/17 36.0 0.95 1.70
BID 171020P00037000 P 10/20/17 37.0 1.30 1.90
BID 171020P00038000 P 10/20/17 38.0 1.40 2.15
BID 171020P00039000 P 10/20/17 39.0 1.75 2.45
BID 171020P00040000 P 10/20/17 40.0 2.05 2.70
BID 171020P00041000 P 10/20/17 41.0 2.30 3.10
BID 171020P00042000 P 10/20/17 42.0 2.65 3.40
BID 171020P00043000 P 10/20/17 43.0 3.00 3.70
BID 171020P00044000 P 10/20/17 44.0 3.40 4.30
BID 171020P00045000 P 10/20/17 45.0 3.90 4.70
BID 171020P00046000 P 10/20/17 46.0 4.40 5.10
BID 171020P00047000 P 10/20/17 47.0 4.90 5.70
BID 171020P00048000 P 10/20/17 48.0 5.50 6.20
BID 171020P00049000 P 10/20/17 49.0 6.10 6.80
BID 171020P00050000 P 10/20/17 50.0 6.70 7.40
BID 171020P00055000 P 10/20/17 55.0 8.70 11.00
BID 171020P00060000 P 10/20/17 60.0 13.10 16.10
BID 171020P00065000 P 10/20/17 65.0 18.30 20.10
BID 180119C00013000 C 01/19/18 13.0 31.20 34.50
BID 180119C00015000 C 01/19/18 15.0 29.20 33.00
BID 180119C00018000 C 01/19/18 18.0 26.20 30.00
BID 180119C00020000 C 01/19/18 20.0 24.30 28.10
BID 180119C00023000 C 01/19/18 23.0 21.50 25.40
BID 180119C00025000 C 01/19/18 25.0 20.10 23.20
BID 180119C00028000 C 01/19/18 28.0 18.40 19.30
BID 180119C00030000 C 01/19/18 30.0 15.50 18.90
BID 180119C00032000 C 01/19/18 32.0 13.20 17.20
BID 180119C00035000 C 01/19/18 35.0 10.80 13.40
BID 180119C00037000 C 01/19/18 37.0 10.20 11.80
BID 180119C00040000 C 01/19/18 40.0 8.00 9.70
BID 180119C00042000 C 01/19/18 42.0 7.50 8.40
BID 180119C00045000 C 01/19/18 45.0 5.90 6.80
BID 180119C00050000 C 01/19/18 50.0 3.70 4.60
BID 180119C00055000 C 01/19/18 55.0 2.10 3.10
BID 180119C00060000 C 01/19/18 60.0 1.20 1.95
BID 180119C00065000 C 01/19/18 65.0 0.30 1.70
BID 180119C00070000 C 01/19/18 70.0 0.05 0.75
BID 180119P00013000 P 01/19/18 13.0 0.05 0.15
BID 180119P00015000 P 01/19/18 15.0 0.00 0.30
BID 180119P00018000 P 01/19/18 18.0 0.00 0.65
BID 180119P00020000 P 01/19/18 20.0 0.25 0.50
BID 180119P00023000 P 01/19/18 23.0 0.25 0.65
BID 180119P00025000 P 01/19/18 25.0 0.15 0.75
BID 180119P00028000 P 01/19/18 28.0 0.50 1.05
BID 180119P00030000 P 01/19/18 30.0 0.75 1.10
BID 180119P00032000 P 01/19/18 32.0 0.80 1.40
BID 180119P00035000 P 01/19/18 35.0 1.50 1.95
BID 180119P00037000 P 01/19/18 37.0 1.90 2.75
BID 180119P00040000 P 01/19/18 40.0 2.75 3.70
BID 180119P00042000 P 01/19/18 42.0 3.40 4.30
BID 180119P00045000 P 01/19/18 45.0 4.80 5.80
BID 180119P00050000 P 01/19/18 50.0 7.50 8.50
BID 180119P00055000 P 01/19/18 55.0 10.10 12.00
BID 180119P00060000 P 01/19/18 60.0 14.00 15.80
BID 180119P00065000 P 01/19/18 65.0 18.60 20.60
BID 180119P00070000 P 01/19/18 70.0 23.50 25.20
BID 190118C00018000 C 01/18/19 18.0 26.50 31.00
BID 190118C00020000 C 01/18/19 20.0 24.50 29.00
BID 190118C00023000 C 01/18/19 23.0 22.00 26.40
BID 190118C00025000 C 01/18/19 25.0 20.50 25.00
BID 190118C00028000 C 01/18/19 28.0 18.80 22.00
BID 190118C00030000 C 01/18/19 30.0 17.20 20.40
BID 190118C00033000 C 01/18/19 33.0 15.10 18.30
BID 190118C00035000 C 01/18/19 35.0 13.70 16.90
BID 190118C00037000 C 01/18/19 37.0 12.50 15.70
BID 190118C00040000 C 01/18/19 40.0 10.70 13.90
BID 190118C00042000 C 01/18/19 42.0 10.20 12.20
BID 190118C00045000 C 01/18/19 45.0 8.60 10.60
BID 190118C00047000 C 01/18/19 47.0 6.60 9.60
BID 190118C00050000 C 01/18/19 50.0 6.40 8.40
BID 190118C00055000 C 01/18/19 55.0 3.70 7.40
BID 190118C00060000 C 01/18/19 60.0 2.10 5.90
BID 190118C00065000 C 01/18/19 65.0 1.15 4.10
BID 190118C00070000 C 01/18/19 70.0 0.35 3.20
BID 190118P00018000 P 01/18/19 18.0 0.25 1.25
BID 190118P00020000 P 01/18/19 20.0 0.45 1.45
BID 190118P00023000 P 01/18/19 23.0 0.80 1.80
BID 190118P00025000 P 01/18/19 25.0 0.40 2.00
BID 190118P00028000 P 01/18/19 28.0 1.55 2.55
BID 190118P00030000 P 01/18/19 30.0 2.00 3.00
BID 190118P00033000 P 01/18/19 33.0 2.50 4.10
BID 190118P00035000 P 01/18/19 35.0 3.10 4.70
BID 190118P00037000 P 01/18/19 37.0 3.60 5.20
BID 190118P00040000 P 01/18/19 40.0 4.00 7.50
BID 190118P00042000 P 01/18/19 42.0 5.00 7.40
BID 190118P00045000 P 01/18/19 45.0 6.10 9.80
BID 190118P00047000 P 01/18/19 47.0 7.10 10.80
BID 190118P00050000 P 01/18/19 50.0 8.60 12.70
BID 190118P00055000 P 01/18/19 55.0 11.40 15.90
BID 190118P00060000 P 01/18/19 60.0 15.90 18.50
BID 190118P00065000 P 01/18/19 65.0 19.60 22.80
BID 190118P00070000 P 01/18/19 70.0 24.70 27.00

OPRA data is delayed 15 minutes.