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 (2015-01-30)Premium Content

Sothebys (BID)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 150220C00034000 C 02/20/15 34.0 7.20 10.60
BID 150220C00035000 C 02/20/15 35.0 7.10 8.60
BID 150220C00036000 C 02/20/15 36.0 6.20 7.80
BID 150220C00037000 C 02/20/15 37.0 4.90 6.60
BID 150220C00038000 C 02/20/15 38.0 4.00 5.60
BID 150220C00039000 C 02/20/15 39.0 3.40 4.60
BID 150220C00040000 C 02/20/15 40.0 2.60 3.70
BID 150220C00041000 C 02/20/15 41.0 2.05 2.60
BID 150220C00042000 C 02/20/15 42.0 1.40 1.80
BID 150220C00043000 C 02/20/15 43.0 0.90 1.25
BID 150220C00044000 C 02/20/15 44.0 0.55 0.80
BID 150220C00045000 C 02/20/15 45.0 0.25 0.50
BID 150220C00046000 C 02/20/15 46.0 0.05 0.50
BID 150220C00047000 C 02/20/15 47.0 0.00 0.30
BID 150220C00048000 C 02/20/15 48.0 0.00 0.25
BID 150220C00049000 C 02/20/15 49.0 0.00 0.15
BID 150220C00050000 C 02/20/15 50.0 0.00 0.20
BID 150220P00034000 P 02/20/15 34.0 0.00 0.05
BID 150220P00035000 P 02/20/15 35.0 0.00 0.25
BID 150220P00036000 P 02/20/15 36.0 0.00 0.20
BID 150220P00037000 P 02/20/15 37.0 0.05 0.25
BID 150220P00038000 P 02/20/15 38.0 0.05 0.30
BID 150220P00039000 P 02/20/15 39.0 0.15 0.35
BID 150220P00040000 P 02/20/15 40.0 0.35 0.50
BID 150220P00041000 P 02/20/15 41.0 0.55 0.70
BID 150220P00042000 P 02/20/15 42.0 0.90 1.00
BID 150220P00043000 P 02/20/15 43.0 1.35 1.55
BID 150220P00044000 P 02/20/15 44.0 1.90 2.20
BID 150220P00045000 P 02/20/15 45.0 2.00 3.30
BID 150220P00046000 P 02/20/15 46.0 2.80 4.20
BID 150220P00047000 P 02/20/15 47.0 3.70 5.00
BID 150220P00048000 P 02/20/15 48.0 4.60 6.30
BID 150220P00049000 P 02/20/15 49.0 4.50 7.90
BID 150220P00050000 P 02/20/15 50.0 5.40 8.70
BID 150320C00033000 C 03/20/15 33.0 8.80 11.70
BID 150320C00034000 C 03/20/15 34.0 8.30 9.70
BID 150320C00035000 C 03/20/15 35.0 7.40 8.80
BID 150320C00036000 C 03/20/15 36.0 6.50 7.70
BID 150320C00037000 C 03/20/15 37.0 5.60 6.90
BID 150320C00038000 C 03/20/15 38.0 4.80 6.00
BID 150320C00039000 C 03/20/15 39.0 4.00 5.00
BID 150320C00040000 C 03/20/15 40.0 3.40 4.00
BID 150320C00041000 C 03/20/15 41.0 2.80 3.40
BID 150320C00042000 C 03/20/15 42.0 2.20 2.65
BID 150320C00043000 C 03/20/15 43.0 1.65 2.10
BID 150320C00044000 C 03/20/15 44.0 1.20 1.65
BID 150320C00045000 C 03/20/15 45.0 0.85 1.30
BID 150320C00046000 C 03/20/15 46.0 0.60 1.05
BID 150320C00047000 C 03/20/15 47.0 0.45 0.75
BID 150320C00048000 C 03/20/15 48.0 0.25 0.60
BID 150320C00049000 C 03/20/15 49.0 0.15 0.45
BID 150320P00033000 P 03/20/15 33.0 0.05 0.30
BID 150320P00034000 P 03/20/15 34.0 0.05 0.35
BID 150320P00035000 P 03/20/15 35.0 0.15 0.45
BID 150320P00036000 P 03/20/15 36.0 0.15 0.55
BID 150320P00037000 P 03/20/15 37.0 0.40 0.65
BID 150320P00038000 P 03/20/15 38.0 0.50 0.80
BID 150320P00039000 P 03/20/15 39.0 0.70 1.00
BID 150320P00040000 P 03/20/15 40.0 0.95 1.20
BID 150320P00041000 P 03/20/15 41.0 1.25 1.60
BID 150320P00042000 P 03/20/15 42.0 1.60 1.95
BID 150320P00043000 P 03/20/15 43.0 2.10 2.45
BID 150320P00044000 P 03/20/15 44.0 2.70 3.20
BID 150320P00045000 P 03/20/15 45.0 3.30 3.90
BID 150320P00046000 P 03/20/15 46.0 3.50 4.60
BID 150320P00047000 P 03/20/15 47.0 4.30 5.40
BID 150320P00048000 P 03/20/15 48.0 5.00 6.30
BID 150320P00049000 P 03/20/15 49.0 5.90 7.30
BID 150417C00018000 C 04/17/15 18.0 23.90 25.90
BID 150417C00019000 C 04/17/15 19.0 22.30 25.60
BID 150417C00020000 C 04/17/15 20.0 21.40 24.80
BID 150417C00021000 C 04/17/15 21.0 20.40 23.60
BID 150417C00022000 C 04/17/15 22.0 19.40 22.60
BID 150417C00023000 C 04/17/15 23.0 18.40 21.60
BID 150417C00024000 C 04/17/15 24.0 17.40 20.60
BID 150417C00025000 C 04/17/15 25.0 16.20 19.70
BID 150417C00026000 C 04/17/15 26.0 15.20 18.80
BID 150417C00027000 C 04/17/15 27.0 14.20 17.80
BID 150417C00028000 C 04/17/15 28.0 13.80 16.40
BID 150417C00029000 C 04/17/15 29.0 12.20 15.70
BID 150417C00030000 C 04/17/15 30.0 11.30 13.90
BID 150417C00031000 C 04/17/15 31.0 10.30 13.80
BID 150417C00032000 C 04/17/15 32.0 9.30 12.80
BID 150417C00033000 C 04/17/15 33.0 9.30 10.70
BID 150417C00034000 C 04/17/15 34.0 8.40 9.70
BID 150417C00035000 C 04/17/15 35.0 7.50 8.80
BID 150417C00036000 C 04/17/15 36.0 6.70 7.90
BID 150417C00037000 C 04/17/15 37.0 5.80 7.10
BID 150417C00038000 C 04/17/15 38.0 5.10 6.20
BID 150417C00039000 C 04/17/15 39.0 4.50 5.10
BID 150417C00040000 C 04/17/15 40.0 3.80 4.40
BID 150417C00041000 C 04/17/15 41.0 3.20 3.70
BID 150417C00042000 C 04/17/15 42.0 2.65 3.10
BID 150417C00043000 C 04/17/15 43.0 2.15 2.40
BID 150417C00044000 C 04/17/15 44.0 1.70 2.05
BID 150417C00045000 C 04/17/15 45.0 1.30 1.70
BID 150417C00046000 C 04/17/15 46.0 1.00 1.30
BID 150417C00047000 C 04/17/15 47.0 0.75 1.00
BID 150417C00048000 C 04/17/15 48.0 0.60 0.85
BID 150417C00049000 C 04/17/15 49.0 0.30 0.65
BID 150417C00050000 C 04/17/15 50.0 0.20 0.55
BID 150417C00055000 C 04/17/15 55.0 0.00 0.25
BID 150417P00018000 P 04/17/15 18.0 0.00 0.20
BID 150417P00019000 P 04/17/15 19.0 0.00 0.20
BID 150417P00020000 P 04/17/15 20.0 0.00 0.20
BID 150417P00021000 P 04/17/15 21.0 0.00 0.20
BID 150417P00022000 P 04/17/15 22.0 0.00 0.20
BID 150417P00023000 P 04/17/15 23.0 0.00 0.20
BID 150417P00024000 P 04/17/15 24.0 0.00 0.10
BID 150417P00025000 P 04/17/15 25.0 0.00 0.25
BID 150417P00026000 P 04/17/15 26.0 0.00 0.20
BID 150417P00027000 P 04/17/15 27.0 0.00 0.15
BID 150417P00028000 P 04/17/15 28.0 0.00 0.25
BID 150417P00029000 P 04/17/15 29.0 0.05 0.30
BID 150417P00030000 P 04/17/15 30.0 0.15 0.25
BID 150417P00031000 P 04/17/15 31.0 0.10 0.35
BID 150417P00032000 P 04/17/15 32.0 0.15 0.40
BID 150417P00033000 P 04/17/15 33.0 0.15 0.45
BID 150417P00034000 P 04/17/15 34.0 0.25 0.50
BID 150417P00035000 P 04/17/15 35.0 0.30 0.60
BID 150417P00036000 P 04/17/15 36.0 0.45 0.70
BID 150417P00037000 P 04/17/15 37.0 0.65 0.85
BID 150417P00038000 P 04/17/15 38.0 0.85 1.05
BID 150417P00039000 P 04/17/15 39.0 1.10 1.30
BID 150417P00040000 P 04/17/15 40.0 1.35 1.60
BID 150417P00041000 P 04/17/15 41.0 1.70 1.95
BID 150417P00042000 P 04/17/15 42.0 2.15 2.45
BID 150417P00043000 P 04/17/15 43.0 2.65 3.00
BID 150417P00044000 P 04/17/15 44.0 3.20 3.60
BID 150417P00045000 P 04/17/15 45.0 3.80 4.20
BID 150417P00046000 P 04/17/15 46.0 4.50 4.90
BID 150417P00047000 P 04/17/15 47.0 4.60 5.70
BID 150417P00048000 P 04/17/15 48.0 5.20 6.60
BID 150417P00049000 P 04/17/15 49.0 6.20 7.40
BID 150417P00050000 P 04/17/15 50.0 7.00 8.30
BID 150417P00055000 P 04/17/15 55.0 11.40 14.20
BID 150717C00024000 C 07/17/15 24.0 17.30 20.00
BID 150717C00025000 C 07/17/15 25.0 16.30 19.80
BID 150717C00026000 C 07/17/15 26.0 15.30 18.80
BID 150717C00027000 C 07/17/15 27.0 14.60 17.80
BID 150717C00028000 C 07/17/15 28.0 13.40 16.80
BID 150717C00029000 C 07/17/15 29.0 12.50 16.00
BID 150717C00030000 C 07/17/15 30.0 11.60 15.00
BID 150717C00031000 C 07/17/15 31.0 10.70 13.30
BID 150717C00032000 C 07/17/15 32.0 10.40 12.40
BID 150717C00033000 C 07/17/15 33.0 9.20 11.70
BID 150717C00034000 C 07/17/15 34.0 8.30 11.20
BID 150717C00035000 C 07/17/15 35.0 7.20 10.60
BID 150717C00036000 C 07/17/15 36.0 6.50 9.30
BID 150717C00037000 C 07/17/15 37.0 6.00 8.70
BID 150717C00038000 C 07/17/15 38.0 5.40 7.90
BID 150717C00039000 C 07/17/15 39.0 5.20 6.40
BID 150717C00040000 C 07/17/15 40.0 4.60 5.60
BID 150717C00041000 C 07/17/15 41.0 4.00 5.00
BID 150717C00042000 C 07/17/15 42.0 3.50 4.40
BID 150717C00043000 C 07/17/15 43.0 3.00 3.90
BID 150717C00044000 C 07/17/15 44.0 2.50 3.30
BID 150717C00045000 C 07/17/15 45.0 2.10 2.85
BID 150717C00046000 C 07/17/15 46.0 1.85 2.65
BID 150717C00047000 C 07/17/15 47.0 1.45 2.35
BID 150717C00048000 C 07/17/15 48.0 1.30 2.05
BID 150717C00049000 C 07/17/15 49.0 0.90 1.80
BID 150717C00050000 C 07/17/15 50.0 0.90 1.50
BID 150717C00055000 C 07/17/15 55.0 0.05 0.80
BID 150717P00024000 P 07/17/15 24.0 0.10 0.60
BID 150717P00025000 P 07/17/15 25.0 0.10 0.35
BID 150717P00026000 P 07/17/15 26.0 0.15 0.55
BID 150717P00027000 P 07/17/15 27.0 0.10 0.50
BID 150717P00028000 P 07/17/15 28.0 0.20 0.55
BID 150717P00029000 P 07/17/15 29.0 0.35 0.75
BID 150717P00030000 P 07/17/15 30.0 0.40 0.80
BID 150717P00031000 P 07/17/15 31.0 0.35 0.85
BID 150717P00032000 P 07/17/15 32.0 0.55 1.05
BID 150717P00033000 P 07/17/15 33.0 0.65 1.15
BID 150717P00034000 P 07/17/15 34.0 0.75 1.25
BID 150717P00035000 P 07/17/15 35.0 0.90 1.40
BID 150717P00036000 P 07/17/15 36.0 1.10 1.60
BID 150717P00037000 P 07/17/15 37.0 1.25 1.80
BID 150717P00038000 P 07/17/15 38.0 1.50 2.05
BID 150717P00039000 P 07/17/15 39.0 1.80 2.35
BID 150717P00040000 P 07/17/15 40.0 2.00 2.70
BID 150717P00041000 P 07/17/15 41.0 2.40 3.10
BID 150717P00042000 P 07/17/15 42.0 3.00 3.60
BID 150717P00043000 P 07/17/15 43.0 3.40 4.10
BID 150717P00044000 P 07/17/15 44.0 3.70 4.70
BID 150717P00045000 P 07/17/15 45.0 4.60 5.30
BID 150717P00046000 P 07/17/15 46.0 4.90 6.00
BID 150717P00047000 P 07/17/15 47.0 5.40 6.70
BID 150717P00048000 P 07/17/15 48.0 6.10 7.40
BID 150717P00049000 P 07/17/15 49.0 6.90 8.20
BID 150717P00050000 P 07/17/15 50.0 7.50 9.00
BID 150717P00055000 P 07/17/15 55.0 11.30 13.70
BID 160115C00020000 C 01/15/16 20.0 21.00 24.80
BID 160115C00023000 C 01/15/16 23.0 18.20 22.00
BID 160115C00025000 C 01/15/16 25.0 16.30 20.40
BID 160115C00030000 C 01/15/16 30.0 12.50 15.60
BID 160115C00035000 C 01/15/16 35.0 7.70 12.10
BID 160115C00040000 C 01/15/16 40.0 4.10 8.80
BID 160115C00042000 C 01/15/16 42.0 3.00 7.50
BID 160115C00045000 C 01/15/16 45.0 1.90 6.30
BID 160115C00047000 C 01/15/16 47.0 0.80 5.20
BID 160115C00050000 C 01/15/16 50.0 0.00 4.90
BID 160115C00055000 C 01/15/16 55.0 0.00 5.00
BID 160115C00060000 C 01/15/16 60.0 0.15 2.15
BID 160115C00065000 C 01/15/16 65.0 0.00 1.45
BID 160115C00070000 C 01/15/16 70.0 0.00 1.00
BID 160115P00020000 P 01/15/16 20.0 0.00 0.85
BID 160115P00023000 P 01/15/16 23.0 0.00 0.70
BID 160115P00025000 P 01/15/16 25.0 0.10 1.20
BID 160115P00030000 P 01/15/16 30.0 0.00 3.50
BID 160115P00035000 P 01/15/16 35.0 0.00 4.20
BID 160115P00040000 P 01/15/16 40.0 1.80 5.90
BID 160115P00042000 P 01/15/16 42.0 2.50 7.00
BID 160115P00045000 P 01/15/16 45.0 4.20 8.70
BID 160115P00047000 P 01/15/16 47.0 5.10 9.60
BID 160115P00050000 P 01/15/16 50.0 8.30 10.90
BID 160115P00055000 P 01/15/16 55.0 12.00 14.90
BID 160115P00060000 P 01/15/16 60.0 16.00 20.20
BID 160115P00065000 P 01/15/16 65.0 20.50 24.70
BID 160115P00070000 P 01/15/16 70.0 25.40 29.50
BID 170120C00020000 C 01/20/17 20.0 21.40 25.50
BID 170120C00023000 C 01/20/17 23.0 18.60 22.90
BID 170120C00025000 C 01/20/17 25.0 17.10 21.40
BID 170120C00028000 C 01/20/17 28.0 14.60 19.00
BID 170120C00030000 C 01/20/17 30.0 13.00 17.40
BID 170120C00033000 C 01/20/17 33.0 10.60 15.10
BID 170120C00035000 C 01/20/17 35.0 9.20 13.80
BID 170120C00037000 C 01/20/17 37.0 8.00 12.50
BID 170120C00040000 C 01/20/17 40.0 6.20 10.80
BID 170120C00042000 C 01/20/17 42.0 5.10 9.80
BID 170120C00045000 C 01/20/17 45.0 3.70 8.40
BID 170120C00047000 C 01/20/17 47.0 3.00 7.50
BID 170120C00050000 C 01/20/17 50.0 3.10 6.50
BID 170120C00055000 C 01/20/17 55.0 0.85 5.30
BID 170120C00060000 C 01/20/17 60.0 0.00 4.80
BID 170120P00020000 P 01/20/17 20.0 0.90 3.50
BID 170120P00023000 P 01/20/17 23.0 0.00 5.00
BID 170120P00025000 P 01/20/17 25.0 0.00 5.00
BID 170120P00028000 P 01/20/17 28.0 0.00 4.90
BID 170120P00030000 P 01/20/17 30.0 0.00 4.00
BID 170120P00033000 P 01/20/17 33.0 2.30 5.60
BID 170120P00035000 P 01/20/17 35.0 1.70 6.20
BID 170120P00037000 P 01/20/17 37.0 2.30 6.90
BID 170120P00040000 P 01/20/17 40.0 3.50 8.00
BID 170120P00042000 P 01/20/17 42.0 4.50 9.00
BID 170120P00045000 P 01/20/17 45.0 6.00 10.50
BID 170120P00047000 P 01/20/17 47.0 7.10 11.80
BID 170120P00050000 P 01/20/17 50.0 9.00 13.50
BID 170120P00055000 P 01/20/17 55.0 12.60 17.20
BID 170120P00060000 P 01/20/17 60.0 16.60 21.20

OPRA data is delayed 15 minutes.