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 (2016-04-29)Premium Content

Sothebys (BID)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 160617C00018000 C 06/17/16 18.0 11.30 12.60
BID 160617C00019000 C 06/17/16 19.0 9.30 11.80
BID 160617C00020000 C 06/17/16 20.0 9.30 11.10
BID 160617C00021000 C 06/17/16 21.0 8.30 9.80
BID 160617C00022000 C 06/17/16 22.0 7.30 8.60
BID 160617C00023000 C 06/17/16 23.0 6.30 7.60
BID 160617C00024000 C 06/17/16 24.0 5.30 6.70
BID 160617C00025000 C 06/17/16 25.0 4.40 5.80
BID 160617C00026000 C 06/17/16 26.0 3.50 4.70
BID 160617C00027000 C 06/17/16 27.0 2.70 3.70
BID 160617C00028000 C 06/17/16 28.0 2.10 2.85
BID 160617C00029000 C 06/17/16 29.0 1.60 1.80
BID 160617C00030000 C 06/17/16 30.0 1.00 1.20
BID 160617C00031000 C 06/17/16 31.0 0.60 0.75
BID 160617C00032000 C 06/17/16 32.0 0.30 0.45
BID 160617C00033000 C 06/17/16 33.0 0.15 0.25
BID 160617C00034000 C 06/17/16 34.0 0.05 0.25
BID 160617C00035000 C 06/17/16 35.0 0.00 0.25
BID 160617C00036000 C 06/17/16 36.0 0.00 0.25
BID 160617C00037000 C 06/17/16 37.0 0.00 0.25
BID 160617P00018000 P 06/17/16 18.0 0.00 0.25
BID 160617P00019000 P 06/17/16 19.0 0.00 0.25
BID 160617P00020000 P 06/17/16 20.0 0.00 0.25
BID 160617P00021000 P 06/17/16 21.0 0.00 0.25
BID 160617P00022000 P 06/17/16 22.0 0.00 0.25
BID 160617P00023000 P 06/17/16 23.0 0.00 0.20
BID 160617P00024000 P 06/17/16 24.0 0.00 0.25
BID 160617P00025000 P 06/17/16 25.0 0.05 0.25
BID 160617P00026000 P 06/17/16 26.0 0.10 0.35
BID 160617P00027000 P 06/17/16 27.0 0.20 0.35
BID 160617P00028000 P 06/17/16 28.0 0.40 0.50
BID 160617P00029000 P 06/17/16 29.0 0.65 0.80
BID 160617P00030000 P 06/17/16 30.0 1.05 1.20
BID 160617P00031000 P 06/17/16 31.0 1.60 1.85
BID 160617P00032000 P 06/17/16 32.0 2.05 2.75
BID 160617P00033000 P 06/17/16 33.0 2.80 4.00
BID 160617P00034000 P 06/17/16 34.0 3.30 5.20
BID 160617P00035000 P 06/17/16 35.0 4.50 5.80
BID 160617P00036000 P 06/17/16 36.0 5.40 7.10
BID 160617P00037000 P 06/17/16 37.0 6.40 8.00
BID 160715C00011000 C 07/15/16 11.0 18.30 20.30
BID 160715C00012000 C 07/15/16 12.0 16.30 18.90
BID 160715C00013000 C 07/15/16 13.0 15.30 18.70
BID 160715C00014000 C 07/15/16 14.0 14.20 17.70
BID 160715C00015000 C 07/15/16 15.0 13.30 16.20
BID 160715C00016000 C 07/15/16 16.0 12.30 15.70
BID 160715C00017000 C 07/15/16 17.0 11.30 14.70
BID 160715C00018000 C 07/15/16 18.0 10.10 13.70
BID 160715C00019000 C 07/15/16 19.0 9.20 12.70
BID 160715C00020000 C 07/15/16 20.0 9.30 11.30
BID 160715C00021000 C 07/15/16 21.0 8.40 9.60
BID 160715C00022000 C 07/15/16 22.0 7.40 8.80
BID 160715C00023000 C 07/15/16 23.0 6.70 7.50
BID 160715C00024000 C 07/15/16 24.0 5.50 6.70
BID 160715C00025000 C 07/15/16 25.0 4.60 6.00
BID 160715C00026000 C 07/15/16 26.0 3.80 4.90
BID 160715C00027000 C 07/15/16 27.0 3.50 3.80
BID 160715C00028000 C 07/15/16 28.0 2.75 3.00
BID 160715C00029000 C 07/15/16 29.0 2.15 2.30
BID 160715C00030000 C 07/15/16 30.0 1.60 1.75
BID 160715C00031000 C 07/15/16 31.0 1.15 1.25
BID 160715C00032000 C 07/15/16 32.0 0.75 0.95
BID 160715C00033000 C 07/15/16 33.0 0.45 0.65
BID 160715C00034000 C 07/15/16 34.0 0.30 0.55
BID 160715C00035000 C 07/15/16 35.0 0.10 0.40
BID 160715C00036000 C 07/15/16 36.0 0.05 0.30
BID 160715C00037000 C 07/15/16 37.0 0.05 0.25
BID 160715C00038000 C 07/15/16 38.0 0.00 0.25
BID 160715C00039000 C 07/15/16 39.0 0.00 0.25
BID 160715C00040000 C 07/15/16 40.0 0.00 0.25
BID 160715C00041000 C 07/15/16 41.0 0.00 0.25
BID 160715C00042000 C 07/15/16 42.0 0.00 0.25
BID 160715P00011000 P 07/15/16 11.0 0.00 0.25
BID 160715P00012000 P 07/15/16 12.0 0.00 0.25
BID 160715P00013000 P 07/15/16 13.0 0.00 0.25
BID 160715P00014000 P 07/15/16 14.0 0.00 0.25
BID 160715P00015000 P 07/15/16 15.0 0.00 0.10
BID 160715P00016000 P 07/15/16 16.0 0.00 0.10
BID 160715P00017000 P 07/15/16 17.0 0.00 0.10
BID 160715P00018000 P 07/15/16 18.0 0.00 0.20
BID 160715P00019000 P 07/15/16 19.0 0.00 0.25
BID 160715P00020000 P 07/15/16 20.0 0.00 0.25
BID 160715P00021000 P 07/15/16 21.0 0.05 0.15
BID 160715P00022000 P 07/15/16 22.0 0.10 0.20
BID 160715P00023000 P 07/15/16 23.0 0.05 0.35
BID 160715P00024000 P 07/15/16 24.0 0.15 0.45
BID 160715P00025000 P 07/15/16 25.0 0.25 0.50
BID 160715P00026000 P 07/15/16 26.0 0.40 0.55
BID 160715P00027000 P 07/15/16 27.0 0.60 0.75
BID 160715P00028000 P 07/15/16 28.0 0.75 1.00
BID 160715P00029000 P 07/15/16 29.0 1.25 1.35
BID 160715P00030000 P 07/15/16 30.0 1.50 1.75
BID 160715P00031000 P 07/15/16 31.0 2.05 2.30
BID 160715P00032000 P 07/15/16 32.0 2.70 3.00
BID 160715P00033000 P 07/15/16 33.0 3.20 3.90
BID 160715P00034000 P 07/15/16 34.0 4.00 5.00
BID 160715P00035000 P 07/15/16 35.0 4.30 6.30
BID 160715P00036000 P 07/15/16 36.0 5.60 7.40
BID 160715P00037000 P 07/15/16 37.0 6.30 8.30
BID 160715P00038000 P 07/15/16 38.0 7.40 9.40
BID 160715P00039000 P 07/15/16 39.0 7.40 10.80
BID 160715P00040000 P 07/15/16 40.0 8.70 11.40
BID 160715P00041000 P 07/15/16 41.0 10.10 12.20
BID 160715P00042000 P 07/15/16 42.0 11.50 13.20
BID 161021C00013000 C 10/21/16 13.0 16.30 17.90
BID 161021C00014000 C 10/21/16 14.0 14.20 18.40
BID 161021C00015000 C 10/21/16 15.0 13.20 17.50
BID 161021C00016000 C 10/21/16 16.0 13.40 16.00
BID 161021C00017000 C 10/21/16 17.0 11.70 15.00
BID 161021C00018000 C 10/21/16 18.0 11.40 14.00
BID 161021C00019000 C 10/21/16 19.0 10.50 12.40
BID 161021C00020000 C 10/21/16 20.0 9.60 11.20
BID 161021C00021000 C 10/21/16 21.0 8.70 10.20
BID 161021C00022000 C 10/21/16 22.0 7.80 9.20
BID 161021C00023000 C 10/21/16 23.0 7.00 8.40
BID 161021C00024000 C 10/21/16 24.0 6.20 7.70
BID 161021C00025000 C 10/21/16 25.0 5.40 6.70
BID 161021C00026000 C 10/21/16 26.0 5.20 5.70
BID 161021C00027000 C 10/21/16 27.0 4.50 5.00
BID 161021C00028000 C 10/21/16 28.0 3.90 4.30
BID 161021C00029000 C 10/21/16 29.0 3.30 3.70
BID 161021C00030000 C 10/21/16 30.0 2.75 3.10
BID 161021C00031000 C 10/21/16 31.0 2.35 2.65
BID 161021C00032000 C 10/21/16 32.0 2.00 2.25
BID 161021C00033000 C 10/21/16 33.0 1.55 1.85
BID 161021C00034000 C 10/21/16 34.0 1.25 1.55
BID 161021C00035000 C 10/21/16 35.0 1.00 1.30
BID 161021C00036000 C 10/21/16 36.0 0.80 1.10
BID 161021C00037000 C 10/21/16 37.0 0.60 0.90
BID 161021C00038000 C 10/21/16 38.0 0.45 0.75
BID 161021C00039000 C 10/21/16 39.0 0.30 0.65
BID 161021C00040000 C 10/21/16 40.0 0.20 0.55
BID 161021C00041000 C 10/21/16 41.0 0.15 0.50
BID 161021P00013000 P 10/21/16 13.0 0.00 0.30
BID 161021P00014000 P 10/21/16 14.0 0.00 0.50
BID 161021P00015000 P 10/21/16 15.0 0.00 0.35
BID 161021P00016000 P 10/21/16 16.0 0.05 0.35
BID 161021P00017000 P 10/21/16 17.0 0.15 0.45
BID 161021P00018000 P 10/21/16 18.0 0.20 0.50
BID 161021P00019000 P 10/21/16 19.0 0.20 0.55
BID 161021P00020000 P 10/21/16 20.0 0.25 0.65
BID 161021P00021000 P 10/21/16 21.0 0.35 0.70
BID 161021P00022000 P 10/21/16 22.0 0.45 0.90
BID 161021P00023000 P 10/21/16 23.0 0.65 1.00
BID 161021P00024000 P 10/21/16 24.0 0.85 1.10
BID 161021P00025000 P 10/21/16 25.0 1.00 1.30
BID 161021P00026000 P 10/21/16 26.0 1.30 1.55
BID 161021P00027000 P 10/21/16 27.0 1.55 1.85
BID 161021P00028000 P 10/21/16 28.0 1.90 2.20
BID 161021P00029000 P 10/21/16 29.0 2.25 2.60
BID 161021P00030000 P 10/21/16 30.0 2.70 3.10
BID 161021P00031000 P 10/21/16 31.0 3.20 3.60
BID 161021P00032000 P 10/21/16 32.0 3.70 4.20
BID 161021P00033000 P 10/21/16 33.0 4.40 4.80
BID 161021P00034000 P 10/21/16 34.0 5.10 5.60
BID 161021P00035000 P 10/21/16 35.0 5.80 6.70
BID 161021P00036000 P 10/21/16 36.0 6.10 7.90
BID 161021P00037000 P 10/21/16 37.0 7.10 8.60
BID 161021P00038000 P 10/21/16 38.0 8.00 9.80
BID 161021P00039000 P 10/21/16 39.0 8.90 10.50
BID 161021P00040000 P 10/21/16 40.0 9.60 11.60
BID 161021P00041000 P 10/21/16 41.0 10.00 12.10
BID 170120C00013000 C 01/20/17 13.0 16.30 18.70
BID 170120C00015000 C 01/20/17 15.0 13.10 16.80
BID 170120C00016000 C 01/20/17 16.0 13.20 15.80
BID 170120C00017000 C 01/20/17 17.0 12.20 14.80
BID 170120C00018000 C 01/20/17 18.0 11.30 13.90
BID 170120C00019000 C 01/20/17 19.0 10.10 12.70
BID 170120C00020000 C 01/20/17 20.0 9.80 11.70
BID 170120C00021000 C 01/20/17 21.0 9.00 11.00
BID 170120C00022000 C 01/20/17 22.0 8.20 10.30
BID 170120C00023000 C 01/20/17 23.0 7.90 9.00
BID 170120C00024000 C 01/20/17 24.0 6.60 8.10
BID 170120C00025000 C 01/20/17 25.0 6.10 7.40
BID 170120C00026000 C 01/20/17 26.0 5.90 6.50
BID 170120C00027000 C 01/20/17 27.0 5.30 5.80
BID 170120C00028000 C 01/20/17 28.0 4.70 5.20
BID 170120C00029000 C 01/20/17 29.0 4.10 4.50
BID 170120C00030000 C 01/20/17 30.0 3.60 4.00
BID 170120C00031000 C 01/20/17 31.0 3.10 3.50
BID 170120C00032000 C 01/20/17 32.0 2.65 3.10
BID 170120C00033000 C 01/20/17 33.0 2.30 2.70
BID 170120C00034000 C 01/20/17 34.0 2.00 2.35
BID 170120C00035000 C 01/20/17 35.0 1.70 2.05
BID 170120C00036000 C 01/20/17 36.0 1.35 1.85
BID 170120C00037000 C 01/20/17 37.0 1.20 1.55
BID 170120C00038000 C 01/20/17 38.0 1.00 1.40
BID 170120C00039000 C 01/20/17 39.0 0.75 1.30
BID 170120C00040000 C 01/20/17 40.0 0.45 1.60
BID 170120C00041000 C 01/20/17 41.0 0.40 0.90
BID 170120C00042000 C 01/20/17 42.0 0.20 0.80
BID 170120C00045000 C 01/20/17 45.0 0.15 0.45
BID 170120C00047000 C 01/20/17 47.0 0.05 0.90
BID 170120C00050000 C 01/20/17 50.0 0.00 0.50
BID 170120C00055000 C 01/20/17 55.0 0.00 0.25
BID 170120C00060000 C 01/20/17 60.0 0.00 0.85
BID 170120C00065000 C 01/20/17 65.0 0.00 0.50
BID 170120P00013000 P 01/20/17 13.0 0.30 0.70
BID 170120P00015000 P 01/20/17 15.0 0.25 0.50
BID 170120P00016000 P 01/20/17 16.0 0.25 1.10
BID 170120P00017000 P 01/20/17 17.0 0.30 0.75
BID 170120P00018000 P 01/20/17 18.0 0.45 0.75
BID 170120P00019000 P 01/20/17 19.0 0.30 1.30
BID 170120P00020000 P 01/20/17 20.0 0.75 1.00
BID 170120P00021000 P 01/20/17 21.0 0.60 1.30
BID 170120P00022000 P 01/20/17 22.0 0.80 1.45
BID 170120P00023000 P 01/20/17 23.0 1.15 1.50
BID 170120P00024000 P 01/20/17 24.0 1.40 1.70
BID 170120P00025000 P 01/20/17 25.0 1.65 1.95
BID 170120P00026000 P 01/20/17 26.0 1.95 2.35
BID 170120P00027000 P 01/20/17 27.0 2.25 2.60
BID 170120P00028000 P 01/20/17 28.0 2.65 2.95
BID 170120P00029000 P 01/20/17 29.0 3.00 3.40
BID 170120P00030000 P 01/20/17 30.0 3.50 3.80
BID 170120P00031000 P 01/20/17 31.0 4.00 4.40
BID 170120P00032000 P 01/20/17 32.0 4.50 5.00
BID 170120P00033000 P 01/20/17 33.0 5.10 5.60
BID 170120P00034000 P 01/20/17 34.0 5.80 6.40
BID 170120P00035000 P 01/20/17 35.0 6.40 7.10
BID 170120P00036000 P 01/20/17 36.0 7.10 7.80
BID 170120P00037000 P 01/20/17 37.0 7.80 9.10
BID 170120P00038000 P 01/20/17 38.0 8.30 10.30
BID 170120P00039000 P 01/20/17 39.0 9.10 10.90
BID 170120P00040000 P 01/20/17 40.0 10.30 11.60
BID 170120P00041000 P 01/20/17 41.0 10.90 12.80
BID 170120P00042000 P 01/20/17 42.0 12.00 13.40
BID 170120P00045000 P 01/20/17 45.0 13.60 16.10
BID 170120P00047000 P 01/20/17 47.0 15.40 18.20
BID 170120P00050000 P 01/20/17 50.0 18.30 21.20
BID 170120P00055000 P 01/20/17 55.0 23.10 26.20
BID 170120P00060000 P 01/20/17 60.0 27.80 31.20
BID 170120P00065000 P 01/20/17 65.0 33.20 36.40
BID 180119C00013000 C 01/19/18 13.0 16.30 20.00
BID 180119C00015000 C 01/19/18 15.0 14.60 17.30
BID 180119C00018000 C 01/19/18 18.0 12.80 14.40
BID 180119C00020000 C 01/19/18 20.0 11.50 12.90
BID 180119C00023000 C 01/19/18 23.0 8.50 10.80
BID 180119C00025000 C 01/19/18 25.0 8.50 9.50
BID 180119C00028000 C 01/19/18 28.0 6.90 7.40
BID 180119C00030000 C 01/19/18 30.0 5.90 6.80
BID 180119C00032000 C 01/19/18 32.0 5.00 5.90
BID 180119C00035000 C 01/19/18 35.0 3.70 4.70
BID 180119C00037000 C 01/19/18 37.0 3.00 4.10
BID 180119C00040000 C 01/19/18 40.0 2.25 3.30
BID 180119C00042000 C 01/19/18 42.0 1.80 2.80
BID 180119C00045000 C 01/19/18 45.0 1.30 2.25
BID 180119C00050000 C 01/19/18 50.0 0.75 1.55
BID 180119P00013000 P 01/19/18 13.0 0.65 1.20
BID 180119P00015000 P 01/19/18 15.0 0.95 1.75
BID 180119P00018000 P 01/19/18 18.0 1.30 2.05
BID 180119P00020000 P 01/19/18 20.0 2.00 2.45
BID 180119P00023000 P 01/19/18 23.0 2.85 3.30
BID 180119P00025000 P 01/19/18 25.0 3.60 4.10
BID 180119P00028000 P 01/19/18 28.0 4.70 5.40
BID 180119P00030000 P 01/19/18 30.0 5.40 6.40
BID 180119P00032000 P 01/19/18 32.0 6.50 7.60
BID 180119P00035000 P 01/19/18 35.0 8.30 9.40
BID 180119P00037000 P 01/19/18 37.0 9.70 10.70
BID 180119P00040000 P 01/19/18 40.0 11.70 12.80
BID 180119P00042000 P 01/19/18 42.0 13.30 14.40
BID 180119P00045000 P 01/19/18 45.0 15.70 17.30
BID 180119P00050000 P 01/19/18 50.0 20.10 22.00

OPRA data is delayed 15 minutes.