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 (2015-07-31)Premium Content

Sothebys (BID)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 150918C00028000 C 09/18/15 28.0 5.70 6.60
BID 150918C00029000 C 09/18/15 29.0 4.70 5.60
BID 150918C00030000 C 09/18/15 30.0 3.50 4.60
BID 150918C00031000 C 09/18/15 31.0 2.60 3.60
BID 150918C00032000 C 09/18/15 32.0 2.10 2.60
BID 150918C00033000 C 09/18/15 33.0 1.50 1.75
BID 150918C00034000 C 09/18/15 34.0 0.90 1.10
BID 150918C00035000 C 09/18/15 35.0 0.45 0.60
BID 150918C00036000 C 09/18/15 36.0 0.20 0.35
BID 150918C00037000 C 09/18/15 37.0 0.05 0.20
BID 150918C00038000 C 09/18/15 38.0 0.00 0.15
BID 150918C00039000 C 09/18/15 39.0 0.00 0.15
BID 150918C00040000 C 09/18/15 40.0 0.00 0.10
BID 150918C00041000 C 09/18/15 41.0 0.00 0.10
BID 150918C00042000 C 09/18/15 42.0 0.00 0.10
BID 150918C00043000 C 09/18/15 43.0 0.00 0.10
BID 150918C00044000 C 09/18/15 44.0 0.00 0.10
BID 150918C00045000 C 09/18/15 45.0 0.00 0.10
BID 150918C00046000 C 09/18/15 46.0 0.00 0.10
BID 150918C00047000 C 09/18/15 47.0 0.00 0.10
BID 150918C00048000 C 09/18/15 48.0 0.00 0.10
BID 150918C00049000 C 09/18/15 49.0 0.00 0.10
BID 150918C00050000 C 09/18/15 50.0 0.00 0.10
BID 150918C00055000 C 09/18/15 55.0 0.00 0.10
BID 150918C00060000 C 09/18/15 60.0 0.00 0.10
BID 150918C00065000 C 09/18/15 65.0 0.00 0.10
BID 150918P00028000 P 09/18/15 28.0 0.00 0.15
BID 150918P00029000 P 09/18/15 29.0 0.00 0.20
BID 150918P00030000 P 09/18/15 30.0 0.05 0.15
BID 150918P00031000 P 09/18/15 31.0 0.10 0.35
BID 150918P00032000 P 09/18/15 32.0 0.20 0.30
BID 150918P00033000 P 09/18/15 33.0 0.40 0.55
BID 150918P00034000 P 09/18/15 34.0 0.80 0.95
BID 150918P00035000 P 09/18/15 35.0 1.30 1.60
BID 150918P00036000 P 09/18/15 36.0 1.85 2.40
BID 150918P00037000 P 09/18/15 37.0 2.70 3.40
BID 150918P00038000 P 09/18/15 38.0 3.60 4.40
BID 150918P00039000 P 09/18/15 39.0 4.50 5.40
BID 150918P00040000 P 09/18/15 40.0 5.50 6.40
BID 150918P00041000 P 09/18/15 41.0 6.50 7.40
BID 150918P00042000 P 09/18/15 42.0 7.50 8.40
BID 150918P00043000 P 09/18/15 43.0 8.50 9.40
BID 150918P00044000 P 09/18/15 44.0 9.20 10.80
BID 150918P00045000 P 09/18/15 45.0 10.50 11.80
BID 150918P00046000 P 09/18/15 46.0 11.50 12.50
BID 150918P00047000 P 09/18/15 47.0 12.50 13.80
BID 150918P00048000 P 09/18/15 48.0 13.20 14.80
BID 150918P00049000 P 09/18/15 49.0 14.50 15.80
BID 150918P00050000 P 09/18/15 50.0 15.20 16.70
BID 150918P00055000 P 09/18/15 55.0 20.20 21.70
BID 150918P00060000 P 09/18/15 60.0 25.50 26.70
BID 150918P00065000 P 09/18/15 65.0 30.50 31.70
BID 151016C00024000 C 10/16/15 24.0 9.50 10.60
BID 151016C00025000 C 10/16/15 25.0 8.70 9.60
BID 151016C00026000 C 10/16/15 26.0 7.80 8.60
BID 151016C00027000 C 10/16/15 27.0 6.50 7.70
BID 151016C00028000 C 10/16/15 28.0 5.90 6.70
BID 151016C00029000 C 10/16/15 29.0 5.00 5.80
BID 151016C00030000 C 10/16/15 30.0 4.10 4.90
BID 151016C00031000 C 10/16/15 31.0 3.30 4.00
BID 151016C00032000 C 10/16/15 32.0 2.80 3.10
BID 151016C00033000 C 10/16/15 33.0 2.10 2.35
BID 151016C00034000 C 10/16/15 34.0 1.50 1.75
BID 151016C00035000 C 10/16/15 35.0 1.05 1.25
BID 151016C00036000 C 10/16/15 36.0 0.70 0.90
BID 151016C00037000 C 10/16/15 37.0 0.45 0.65
BID 151016C00038000 C 10/16/15 38.0 0.25 0.45
BID 151016C00039000 C 10/16/15 39.0 0.15 0.35
BID 151016C00040000 C 10/16/15 40.0 0.10 0.25
BID 151016C00041000 C 10/16/15 41.0 0.00 0.25
BID 151016C00042000 C 10/16/15 42.0 0.00 0.25
BID 151016C00043000 C 10/16/15 43.0 0.00 0.20
BID 151016C00044000 C 10/16/15 44.0 0.00 0.15
BID 151016C00045000 C 10/16/15 45.0 0.00 0.15
BID 151016C00046000 C 10/16/15 46.0 0.00 0.10
BID 151016C00047000 C 10/16/15 47.0 0.00 0.10
BID 151016C00048000 C 10/16/15 48.0 0.00 0.10
BID 151016C00049000 C 10/16/15 49.0 0.00 0.10
BID 151016C00050000 C 10/16/15 50.0 0.00 0.10
BID 151016C00055000 C 10/16/15 55.0 0.00 0.10
BID 151016C00060000 C 10/16/15 60.0 0.00 0.10
BID 151016P00024000 P 10/16/15 24.0 0.00 0.20
BID 151016P00025000 P 10/16/15 25.0 0.00 0.25
BID 151016P00026000 P 10/16/15 26.0 0.05 0.30
BID 151016P00027000 P 10/16/15 27.0 0.10 0.30
BID 151016P00028000 P 10/16/15 28.0 0.15 0.40
BID 151016P00029000 P 10/16/15 29.0 0.20 0.35
BID 151016P00030000 P 10/16/15 30.0 0.30 0.45
BID 151016P00031000 P 10/16/15 31.0 0.45 0.65
BID 151016P00032000 P 10/16/15 32.0 0.65 0.90
BID 151016P00033000 P 10/16/15 33.0 0.95 1.20
BID 151016P00034000 P 10/16/15 34.0 1.40 1.55
BID 151016P00035000 P 10/16/15 35.0 1.90 2.15
BID 151016P00036000 P 10/16/15 36.0 2.55 2.80
BID 151016P00037000 P 10/16/15 37.0 3.00 3.80
BID 151016P00038000 P 10/16/15 38.0 3.90 4.60
BID 151016P00039000 P 10/16/15 39.0 4.70 5.60
BID 151016P00040000 P 10/16/15 40.0 5.60 6.60
BID 151016P00041000 P 10/16/15 41.0 6.60 7.60
BID 151016P00042000 P 10/16/15 42.0 7.50 8.70
BID 151016P00043000 P 10/16/15 43.0 8.50 9.70
BID 151016P00044000 P 10/16/15 44.0 9.50 10.60
BID 151016P00045000 P 10/16/15 45.0 10.50 11.50
BID 151016P00046000 P 10/16/15 46.0 11.50 12.50
BID 151016P00047000 P 10/16/15 47.0 11.40 14.90
BID 151016P00048000 P 10/16/15 48.0 13.20 15.10
BID 151016P00049000 P 10/16/15 49.0 14.20 16.30
BID 151016P00050000 P 10/16/15 50.0 15.20 16.80
BID 151016P00055000 P 10/16/15 55.0 20.50 21.40
BID 151016P00060000 P 10/16/15 60.0 25.50 26.40
BID 160115C00020000 C 01/15/16 20.0 13.20 14.70
BID 160115C00021000 C 01/15/16 21.0 12.30 13.80
BID 160115C00022000 C 01/15/16 22.0 11.30 12.80
BID 160115C00023000 C 01/15/16 23.0 10.40 11.90
BID 160115C00024000 C 01/15/16 24.0 9.40 10.90
BID 160115C00025000 C 01/15/16 25.0 8.90 10.00
BID 160115C00026000 C 01/15/16 26.0 8.00 9.10
BID 160115C00027000 C 01/15/16 27.0 7.00 8.10
BID 160115C00028000 C 01/15/16 28.0 6.30 7.40
BID 160115C00029000 C 01/15/16 29.0 5.50 6.50
BID 160115C00030000 C 01/15/16 30.0 4.80 5.70
BID 160115C00031000 C 01/15/16 31.0 4.10 5.00
BID 160115C00032000 C 01/15/16 32.0 3.50 4.10
BID 160115C00033000 C 01/15/16 33.0 3.00 3.50
BID 160115C00034000 C 01/15/16 34.0 2.60 2.95
BID 160115C00035000 C 01/15/16 35.0 2.05 2.45
BID 160115C00036000 C 01/15/16 36.0 1.65 2.05
BID 160115C00037000 C 01/15/16 37.0 1.35 1.70
BID 160115C00038000 C 01/15/16 38.0 1.10 1.40
BID 160115C00039000 C 01/15/16 39.0 0.90 1.15
BID 160115C00040000 C 01/15/16 40.0 0.50 1.00
BID 160115C00041000 C 01/15/16 41.0 0.35 0.80
BID 160115C00042000 C 01/15/16 42.0 0.25 0.70
BID 160115C00043000 C 01/15/16 43.0 0.20 0.60
BID 160115C00044000 C 01/15/16 44.0 0.05 0.60
BID 160115C00045000 C 01/15/16 45.0 0.25 0.50
BID 160115C00046000 C 01/15/16 46.0 0.00 0.50
BID 160115C00047000 C 01/15/16 47.0 0.00 0.50
BID 160115C00048000 C 01/15/16 48.0 0.00 0.50
BID 160115C00049000 C 01/15/16 49.0 0.00 0.45
BID 160115C00050000 C 01/15/16 50.0 0.00 0.35
BID 160115C00055000 C 01/15/16 55.0 0.00 0.25
BID 160115C00060000 C 01/15/16 60.0 0.00 0.15
BID 160115C00065000 C 01/15/16 65.0 0.00 0.10
BID 160115C00070000 C 01/15/16 70.0 0.00 0.10
BID 160115P00020000 P 01/15/16 20.0 0.00 0.40
BID 160115P00021000 P 01/15/16 21.0 0.05 0.45
BID 160115P00022000 P 01/15/16 22.0 0.05 0.55
BID 160115P00023000 P 01/15/16 23.0 0.10 0.60
BID 160115P00024000 P 01/15/16 24.0 0.20 0.70
BID 160115P00025000 P 01/15/16 25.0 0.30 0.80
BID 160115P00026000 P 01/15/16 26.0 0.40 0.90
BID 160115P00027000 P 01/15/16 27.0 0.50 1.00
BID 160115P00028000 P 01/15/16 28.0 0.70 1.20
BID 160115P00029000 P 01/15/16 29.0 0.85 1.20
BID 160115P00030000 P 01/15/16 30.0 1.25 1.40
BID 160115P00031000 P 01/15/16 31.0 1.30 1.60
BID 160115P00032000 P 01/15/16 32.0 1.70 2.05
BID 160115P00033000 P 01/15/16 33.0 2.10 2.45
BID 160115P00034000 P 01/15/16 34.0 2.55 2.90
BID 160115P00035000 P 01/15/16 35.0 3.00 3.40
BID 160115P00036000 P 01/15/16 36.0 3.50 4.00
BID 160115P00037000 P 01/15/16 37.0 4.20 5.10
BID 160115P00038000 P 01/15/16 38.0 4.80 5.70
BID 160115P00039000 P 01/15/16 39.0 5.60 6.70
BID 160115P00040000 P 01/15/16 40.0 6.40 7.50
BID 160115P00041000 P 01/15/16 41.0 7.20 8.20
BID 160115P00042000 P 01/15/16 42.0 8.00 9.50
BID 160115P00043000 P 01/15/16 43.0 8.90 10.10
BID 160115P00044000 P 01/15/16 44.0 9.80 11.30
BID 160115P00045000 P 01/15/16 45.0 10.70 11.80
BID 160115P00046000 P 01/15/16 46.0 11.40 12.70
BID 160115P00047000 P 01/15/16 47.0 12.60 14.00
BID 160115P00048000 P 01/15/16 48.0 13.60 15.10
BID 160115P00049000 P 01/15/16 49.0 14.40 16.00
BID 160115P00050000 P 01/15/16 50.0 15.50 16.60
BID 160115P00055000 P 01/15/16 55.0 20.50 22.00
BID 160115P00060000 P 01/15/16 60.0 24.90 26.70
BID 160115P00065000 P 01/15/16 65.0 30.50 31.50
BID 160115P00070000 P 01/15/16 70.0 35.40 36.50
BID 160415C00020000 C 04/15/16 20.0 13.60 14.90
BID 160415C00021000 C 04/15/16 21.0 12.60 14.10
BID 160415C00022000 C 04/15/16 22.0 11.70 13.20
BID 160415C00023000 C 04/15/16 23.0 10.80 12.30
BID 160415C00024000 C 04/15/16 24.0 10.10 11.20
BID 160415C00025000 C 04/15/16 25.0 9.00 10.30
BID 160415C00026000 C 04/15/16 26.0 8.40 9.50
BID 160415C00027000 C 04/15/16 27.0 7.40 8.70
BID 160415C00028000 C 04/15/16 28.0 6.60 8.00
BID 160415C00029000 C 04/15/16 29.0 6.10 7.30
BID 160415C00030000 C 04/15/16 30.0 5.40 6.50
BID 160415C00031000 C 04/15/16 31.0 4.60 5.80
BID 160415C00032000 C 04/15/16 32.0 4.30 4.90
BID 160415C00033000 C 04/15/16 33.0 3.70 4.40
BID 160415C00034000 C 04/15/16 34.0 3.20 3.90
BID 160415C00035000 C 04/15/16 35.0 2.90 3.40
BID 160415C00036000 C 04/15/16 36.0 2.45 2.95
BID 160415C00037000 C 04/15/16 37.0 2.05 2.55
BID 160415C00038000 C 04/15/16 38.0 1.50 2.20
BID 160415C00039000 C 04/15/16 39.0 1.25 1.90
BID 160415C00040000 C 04/15/16 40.0 1.10 1.65
BID 160415C00041000 C 04/15/16 41.0 0.75 1.40
BID 160415C00042000 C 04/15/16 42.0 0.70 1.50
BID 160415C00043000 C 04/15/16 43.0 0.55 1.35
BID 160415C00044000 C 04/15/16 44.0 0.40 1.15
BID 160415C00045000 C 04/15/16 45.0 0.10 1.25
BID 160415C00046000 C 04/15/16 46.0 0.20 1.10
BID 160415C00047000 C 04/15/16 47.0 0.10 1.00
BID 160415C00048000 C 04/15/16 48.0 0.05 0.50
BID 160415C00049000 C 04/15/16 49.0 0.00 0.85
BID 160415C00050000 C 04/15/16 50.0 0.00 0.45
BID 160415P00020000 P 04/15/16 20.0 0.10 0.60
BID 160415P00021000 P 04/15/16 21.0 0.25 0.65
BID 160415P00022000 P 04/15/16 22.0 0.30 0.85
BID 160415P00023000 P 04/15/16 23.0 0.40 0.95
BID 160415P00024000 P 04/15/16 24.0 0.55 1.10
BID 160415P00025000 P 04/15/16 25.0 0.65 1.25
BID 160415P00026000 P 04/15/16 26.0 0.45 1.45
BID 160415P00027000 P 04/15/16 27.0 1.05 1.65
BID 160415P00028000 P 04/15/16 28.0 1.20 1.60
BID 160415P00029000 P 04/15/16 29.0 1.40 1.90
BID 160415P00030000 P 04/15/16 30.0 1.70 2.20
BID 160415P00031000 P 04/15/16 31.0 2.10 2.55
BID 160415P00032000 P 04/15/16 32.0 2.45 2.90
BID 160415P00033000 P 04/15/16 33.0 2.90 3.40
BID 160415P00034000 P 04/15/16 34.0 3.30 3.80
BID 160415P00035000 P 04/15/16 35.0 3.80 4.40
BID 160415P00036000 P 04/15/16 36.0 4.30 4.90
BID 160415P00037000 P 04/15/16 37.0 4.90 5.50
BID 160415P00038000 P 04/15/16 38.0 5.60 6.30
BID 160415P00039000 P 04/15/16 39.0 6.30 7.30
BID 160415P00040000 P 04/15/16 40.0 7.00 8.10
BID 160415P00041000 P 04/15/16 41.0 7.50 8.90
BID 160415P00042000 P 04/15/16 42.0 8.30 9.60
BID 160415P00043000 P 04/15/16 43.0 9.10 10.70
BID 160415P00044000 P 04/15/16 44.0 9.90 11.50
BID 160415P00045000 P 04/15/16 45.0 11.10 12.50
BID 160415P00046000 P 04/15/16 46.0 12.00 13.40
BID 160415P00047000 P 04/15/16 47.0 12.90 14.30
BID 160415P00048000 P 04/15/16 48.0 13.60 15.50
BID 160415P00049000 P 04/15/16 49.0 14.50 16.50
BID 160415P00050000 P 04/15/16 50.0 15.70 17.30
BID 170120C00020000 C 01/20/17 20.0 14.10 15.70
BID 170120C00023000 C 01/20/17 23.0 10.80 13.30
BID 170120C00025000 C 01/20/17 25.0 10.10 11.40
BID 170120C00028000 C 01/20/17 28.0 7.80 9.30
BID 170120C00030000 C 01/20/17 30.0 6.60 8.00
BID 170120C00033000 C 01/20/17 33.0 5.10 6.60
BID 170120C00035000 C 01/20/17 35.0 3.70 5.20
BID 170120C00037000 C 01/20/17 37.0 3.30 4.90
BID 170120C00040000 C 01/20/17 40.0 1.95 3.90
BID 170120C00042000 C 01/20/17 42.0 1.40 2.80
BID 170120C00045000 C 01/20/17 45.0 0.80 2.05
BID 170120C00047000 C 01/20/17 47.0 0.90 2.30
BID 170120C00050000 C 01/20/17 50.0 0.50 1.20
BID 170120C00055000 C 01/20/17 55.0 0.05 1.35
BID 170120C00060000 C 01/20/17 60.0 0.00 0.95
BID 170120C00065000 C 01/20/17 65.0 0.15 0.70
BID 170120P00020000 P 01/20/17 20.0 0.85 1.35
BID 170120P00023000 P 01/20/17 23.0 1.05 1.90
BID 170120P00025000 P 01/20/17 25.0 1.55 2.45
BID 170120P00028000 P 01/20/17 28.0 2.20 3.30
BID 170120P00030000 P 01/20/17 30.0 3.00 4.10
BID 170120P00033000 P 01/20/17 33.0 4.30 5.00
BID 170120P00035000 P 01/20/17 35.0 5.20 6.60
BID 170120P00037000 P 01/20/17 37.0 6.50 7.60
BID 170120P00040000 P 01/20/17 40.0 8.10 10.00
BID 170120P00042000 P 01/20/17 42.0 9.60 11.50
BID 170120P00045000 P 01/20/17 45.0 11.70 13.90
BID 170120P00047000 P 01/20/17 47.0 13.70 15.30
BID 170120P00050000 P 01/20/17 50.0 16.30 17.90
BID 170120P00055000 P 01/20/17 55.0 20.60 22.60
BID 170120P00060000 P 01/20/17 60.0 24.80 28.10
BID 170120P00065000 P 01/20/17 65.0 29.90 32.90

OPRA data is delayed 15 minutes.