Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Sothebys (BID)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 140419C00035000 C 04/19/14 35.0 4.60 5.60
BID 140419C00036000 C 04/19/14 36.0 3.70 4.50
BID 140419C00037000 C 04/19/14 37.0 2.70 3.50
BID 140419C00038000 C 04/19/14 38.0 1.70 2.50
BID 140419C00039000 C 04/19/14 39.0 0.90 1.15
BID 140419C00040000 C 04/19/14 40.0 0.00 0.10
BID 140419C00041000 C 04/19/14 41.0 0.00 0.05
BID 140419C00042000 C 04/19/14 42.0 0.00 0.05
BID 140419C00043000 C 04/19/14 43.0 0.00 0.05
BID 140419C00044000 C 04/19/14 44.0 0.00 0.05
BID 140419C00045000 C 04/19/14 45.0 0.00 0.05
BID 140419C00046000 C 04/19/14 46.0 0.00 0.05
BID 140419C00047000 C 04/19/14 47.0 0.00 0.05
BID 140419C00048000 C 04/19/14 48.0 0.00 0.05
BID 140419C00049000 C 04/19/14 49.0 0.00 0.05
BID 140419C00050000 C 04/19/14 50.0 0.00 0.05
BID 140419C00055000 C 04/19/14 55.0 0.00 0.05
BID 140419C00060000 C 04/19/14 60.0 0.00 0.05
BID 140419C00065000 C 04/19/14 65.0 0.00 0.25
BID 140419C00070000 C 04/19/14 70.0 0.00 0.25
BID 140419C00075000 C 04/19/14 75.0 0.00 0.25
BID 140419P00035000 P 04/19/14 35.0 0.00 0.25
BID 140419P00036000 P 04/19/14 36.0 0.00 0.10
BID 140419P00037000 P 04/19/14 37.0 0.00 0.25
BID 140419P00038000 P 04/19/14 38.0 0.00 0.15
BID 140419P00039000 P 04/19/14 39.0 0.00 0.05
BID 140419P00040000 P 04/19/14 40.0 0.00 0.10
BID 140419P00041000 P 04/19/14 41.0 0.85 1.10
BID 140419P00042000 P 04/19/14 42.0 1.70 2.10
BID 140419P00043000 P 04/19/14 43.0 2.80 3.10
BID 140419P00044000 P 04/19/14 44.0 3.80 4.10
BID 140419P00045000 P 04/19/14 45.0 4.80 5.10
BID 140419P00046000 P 04/19/14 46.0 5.80 6.20
BID 140419P00047000 P 04/19/14 47.0 6.40 7.20
BID 140419P00048000 P 04/19/14 48.0 7.30 8.40
BID 140419P00049000 P 04/19/14 49.0 8.20 9.40
BID 140419P00050000 P 04/19/14 50.0 9.90 10.10
BID 140419P00055000 P 04/19/14 55.0 14.30 15.30
BID 140419P00060000 P 04/19/14 60.0 18.50 21.00
BID 140419P00065000 P 04/19/14 65.0 23.70 25.30
BID 140419P00070000 P 04/19/14 70.0 28.80 31.20
BID 140419P00075000 P 04/19/14 75.0 34.00 35.40
BID 140517C00032000 C 05/17/14 32.0 7.80 8.70
BID 140517C00033000 C 05/17/14 33.0 6.90 7.70
BID 140517C00034000 C 05/17/14 34.0 5.90 6.80
BID 140517C00035000 C 05/17/14 35.0 5.10 5.80
BID 140517C00036000 C 05/17/14 36.0 4.20 5.00
BID 140517C00037000 C 05/17/14 37.0 3.40 4.20
BID 140517C00038000 C 05/17/14 38.0 2.80 3.10
BID 140517C00039000 C 05/17/14 39.0 2.20 2.40
BID 140517C00040000 C 05/17/14 40.0 1.70 1.80
BID 140517C00041000 C 05/17/14 41.0 1.25 1.35
BID 140517C00042000 C 05/17/14 42.0 0.90 1.00
BID 140517C00043000 C 05/17/14 43.0 0.60 0.75
BID 140517C00044000 C 05/17/14 44.0 0.45 0.55
BID 140517C00045000 C 05/17/14 45.0 0.25 0.35
BID 140517C00046000 C 05/17/14 46.0 0.15 0.25
BID 140517C00047000 C 05/17/14 47.0 0.05 0.25
BID 140517C00048000 C 05/17/14 48.0 0.05 0.15
BID 140517C00049000 C 05/17/14 49.0 0.00 0.25
BID 140517C00050000 C 05/17/14 50.0 0.00 0.25
BID 140517C00055000 C 05/17/14 55.0 0.00 0.25
BID 140517C00060000 C 05/17/14 60.0 0.00 0.25
BID 140517P00032000 P 05/17/14 32.0 0.05 0.20
BID 140517P00033000 P 05/17/14 33.0 0.10 0.30
BID 140517P00034000 P 05/17/14 34.0 0.20 0.30
BID 140517P00035000 P 05/17/14 35.0 0.25 0.40
BID 140517P00036000 P 05/17/14 36.0 0.45 0.50
BID 140517P00037000 P 05/17/14 37.0 0.60 0.70
BID 140517P00038000 P 05/17/14 38.0 0.90 1.00
BID 140517P00039000 P 05/17/14 39.0 1.25 1.35
BID 140517P00040000 P 05/17/14 40.0 1.65 1.80
BID 140517P00041000 P 05/17/14 41.0 2.20 2.35
BID 140517P00042000 P 05/17/14 42.0 2.85 3.00
BID 140517P00043000 P 05/17/14 43.0 3.50 3.70
BID 140517P00044000 P 05/17/14 44.0 4.30 4.80
BID 140517P00045000 P 05/17/14 45.0 5.20 5.50
BID 140517P00046000 P 05/17/14 46.0 5.80 6.60
BID 140517P00047000 P 05/17/14 47.0 6.60 7.50
BID 140517P00048000 P 05/17/14 48.0 7.30 8.70
BID 140517P00049000 P 05/17/14 49.0 8.50 9.50
BID 140517P00050000 P 05/17/14 50.0 9.50 10.50
BID 140517P00055000 P 05/17/14 55.0 13.80 15.70
BID 140517P00060000 P 05/17/14 60.0 18.30 21.90
BID 140719C00026000 C 07/19/14 26.0 13.40 15.10
BID 140719C00027000 C 07/19/14 27.0 12.30 14.10
BID 140719C00028000 C 07/19/14 28.0 11.60 12.80
BID 140719C00029000 C 07/19/14 29.0 10.60 12.00
BID 140719C00030000 C 07/19/14 30.0 9.50 10.80
BID 140719C00031000 C 07/19/14 31.0 8.80 10.00
BID 140719C00032000 C 07/19/14 32.0 8.10 9.00
BID 140719C00033000 C 07/19/14 33.0 7.20 8.00
BID 140719C00034000 C 07/19/14 34.0 6.40 7.20
BID 140719C00035000 C 07/19/14 35.0 5.60 6.40
BID 140719C00036000 C 07/19/14 36.0 4.80 5.60
BID 140719C00037000 C 07/19/14 37.0 4.20 4.60
BID 140719C00038000 C 07/19/14 38.0 3.60 3.90
BID 140719C00039000 C 07/19/14 39.0 3.00 3.30
BID 140719C00040000 C 07/19/14 40.0 2.55 2.70
BID 140719C00041000 C 07/19/14 41.0 2.05 2.25
BID 140719C00042000 C 07/19/14 42.0 1.70 1.85
BID 140719C00043000 C 07/19/14 43.0 1.35 1.45
BID 140719C00044000 C 07/19/14 44.0 1.05 1.20
BID 140719C00045000 C 07/19/14 45.0 0.80 0.95
BID 140719C00046000 C 07/19/14 46.0 0.60 0.75
BID 140719C00047000 C 07/19/14 47.0 0.50 0.60
BID 140719C00048000 C 07/19/14 48.0 0.35 0.45
BID 140719C00049000 C 07/19/14 49.0 0.25 0.35
BID 140719C00050000 C 07/19/14 50.0 0.25 0.30
BID 140719C00055000 C 07/19/14 55.0 0.00 0.10
BID 140719C00060000 C 07/19/14 60.0 0.00 0.25
BID 140719C00065000 C 07/19/14 65.0 0.00 0.25
BID 140719C00070000 C 07/19/14 70.0 0.00 0.25
BID 140719C00075000 C 07/19/14 75.0 0.00 0.25
BID 140719P00026000 P 07/19/14 26.0 0.00 0.30
BID 140719P00027000 P 07/19/14 27.0 0.00 0.25
BID 140719P00028000 P 07/19/14 28.0 0.05 0.30
BID 140719P00029000 P 07/19/14 29.0 0.15 0.35
BID 140719P00030000 P 07/19/14 30.0 0.20 0.40
BID 140719P00031000 P 07/19/14 31.0 0.25 0.50
BID 140719P00032000 P 07/19/14 32.0 0.35 0.60
BID 140719P00033000 P 07/19/14 33.0 0.50 0.70
BID 140719P00034000 P 07/19/14 34.0 0.65 0.85
BID 140719P00035000 P 07/19/14 35.0 0.85 1.00
BID 140719P00036000 P 07/19/14 36.0 1.10 1.25
BID 140719P00037000 P 07/19/14 37.0 1.40 1.55
BID 140719P00038000 P 07/19/14 38.0 1.75 1.90
BID 140719P00039000 P 07/19/14 39.0 2.15 2.25
BID 140719P00040000 P 07/19/14 40.0 2.60 2.75
BID 140719P00041000 P 07/19/14 41.0 3.10 3.30
BID 140719P00042000 P 07/19/14 42.0 3.70 3.90
BID 140719P00043000 P 07/19/14 43.0 4.30 4.60
BID 140719P00044000 P 07/19/14 44.0 5.10 5.30
BID 140719P00045000 P 07/19/14 45.0 5.60 6.30
BID 140719P00046000 P 07/19/14 46.0 6.60 6.90
BID 140719P00047000 P 07/19/14 47.0 7.10 7.90
BID 140719P00048000 P 07/19/14 48.0 8.00 8.90
BID 140719P00049000 P 07/19/14 49.0 9.20 9.60
BID 140719P00050000 P 07/19/14 50.0 8.60 10.60
BID 140719P00055000 P 07/19/14 55.0 14.40 16.10
BID 140719P00060000 P 07/19/14 60.0 19.30 20.60
BID 140719P00065000 P 07/19/14 65.0 23.40 25.60
BID 140719P00070000 P 07/19/14 70.0 28.30 31.80
BID 140719P00075000 P 07/19/14 75.0 33.20 36.60
BID 141018C00020000 C 10/18/14 20.0 19.20 21.00
BID 141018C00021000 C 10/18/14 21.0 18.30 20.20
BID 141018C00023000 C 10/18/14 23.0 16.40 18.00
BID 141018C00024000 C 10/18/14 24.0 15.40 17.70
BID 141018C00025000 C 10/18/14 25.0 13.70 16.70
BID 141018C00026000 C 10/18/14 26.0 13.30 16.00
BID 141018C00027000 C 10/18/14 27.0 12.50 14.20
BID 141018C00028000 C 10/18/14 28.0 11.00 13.40
BID 141018C00029000 C 10/18/14 29.0 11.10 12.30
BID 141018C00030000 C 10/18/14 30.0 10.20 11.30
BID 141018C00031000 C 10/18/14 31.0 9.50 10.40
BID 141018C00032000 C 10/18/14 32.0 8.70 9.60
BID 141018C00033000 C 10/18/14 33.0 7.90 8.80
BID 141018C00034000 C 10/18/14 34.0 7.10 8.00
BID 141018C00035000 C 10/18/14 35.0 6.30 7.20
BID 141018C00036000 C 10/18/14 36.0 5.70 6.50
BID 141018C00037000 C 10/18/14 37.0 5.10 5.70
BID 141018C00038000 C 10/18/14 38.0 4.60 4.90
BID 141018C00039000 C 10/18/14 39.0 4.00 4.40
BID 141018C00040000 C 10/18/14 40.0 3.50 3.90
BID 141018C00041000 C 10/18/14 41.0 3.00 3.40
BID 141018C00042000 C 10/18/14 42.0 2.65 2.85
BID 141018C00043000 C 10/18/14 43.0 2.25 2.50
BID 141018C00044000 C 10/18/14 44.0 2.00 2.15
BID 141018C00045000 C 10/18/14 45.0 1.65 1.95
BID 141018C00046000 C 10/18/14 46.0 1.45 1.65
BID 141018C00047000 C 10/18/14 47.0 1.20 1.50
BID 141018C00048000 C 10/18/14 48.0 1.05 1.20
BID 141018C00049000 C 10/18/14 49.0 0.85 1.10
BID 141018C00050000 C 10/18/14 50.0 0.70 0.95
BID 141018C00055000 C 10/18/14 55.0 0.20 0.45
BID 141018C00060000 C 10/18/14 60.0 0.05 0.35
BID 141018C00065000 C 10/18/14 65.0 0.00 0.25
BID 141018C00070000 C 10/18/14 70.0 0.00 0.25
BID 141018P00020000 P 10/18/14 20.0 0.00 0.30
BID 141018P00021000 P 10/18/14 21.0 0.00 0.35
BID 141018P00023000 P 10/18/14 23.0 0.10 0.40
BID 141018P00024000 P 10/18/14 24.0 0.15 0.45
BID 141018P00025000 P 10/18/14 25.0 0.15 0.50
BID 141018P00026000 P 10/18/14 26.0 0.25 0.55
BID 141018P00027000 P 10/18/14 27.0 0.25 1.25
BID 141018P00028000 P 10/18/14 28.0 0.25 1.25
BID 141018P00029000 P 10/18/14 29.0 0.50 0.85
BID 141018P00030000 P 10/18/14 30.0 0.65 0.95
BID 141018P00031000 P 10/18/14 31.0 0.90 1.05
BID 141018P00032000 P 10/18/14 32.0 1.05 1.20
BID 141018P00033000 P 10/18/14 33.0 1.20 1.50
BID 141018P00034000 P 10/18/14 34.0 1.45 1.70
BID 141018P00035000 P 10/18/14 35.0 1.70 1.90
BID 141018P00036000 P 10/18/14 36.0 2.10 2.30
BID 141018P00037000 P 10/18/14 37.0 2.40 2.70
BID 141018P00038000 P 10/18/14 38.0 2.80 3.00
BID 141018P00039000 P 10/18/14 39.0 3.30 3.50
BID 141018P00040000 P 10/18/14 40.0 3.70 4.00
BID 141018P00041000 P 10/18/14 41.0 4.20 4.50
BID 141018P00042000 P 10/18/14 42.0 4.70 5.00
BID 141018P00043000 P 10/18/14 43.0 5.40 5.70
BID 141018P00044000 P 10/18/14 44.0 6.00 6.40
BID 141018P00045000 P 10/18/14 45.0 6.80 7.10
BID 141018P00046000 P 10/18/14 46.0 7.30 8.00
BID 141018P00047000 P 10/18/14 47.0 8.00 8.80
BID 141018P00048000 P 10/18/14 48.0 8.80 9.60
BID 141018P00049000 P 10/18/14 49.0 9.60 10.40
BID 141018P00050000 P 10/18/14 50.0 10.40 11.40
BID 141018P00055000 P 10/18/14 55.0 13.90 17.20
BID 141018P00060000 P 10/18/14 60.0 19.40 21.10
BID 141018P00065000 P 10/18/14 65.0 24.30 26.10
BID 141018P00070000 P 10/18/14 70.0 29.20 31.10
BID 150117C00020000 C 01/17/15 20.0 19.60 20.50
BID 150117C00023000 C 01/17/15 23.0 16.90 17.80
BID 150117C00025000 C 01/17/15 25.0 15.20 15.80
BID 150117C00030000 C 01/17/15 30.0 11.10 11.80
BID 150117C00035000 C 01/17/15 35.0 7.40 7.70
BID 150117C00040000 C 01/17/15 40.0 4.50 4.80
BID 150117C00042000 C 01/17/15 42.0 3.60 3.90
BID 150117C00045000 C 01/17/15 45.0 2.50 2.75
BID 150117C00047000 C 01/17/15 47.0 1.95 2.15
BID 150117C00050000 C 01/17/15 50.0 1.25 1.50
BID 150117C00055000 C 01/17/15 55.0 0.60 0.80
BID 150117C00060000 C 01/17/15 60.0 0.25 0.40
BID 150117C00065000 C 01/17/15 65.0 0.00 0.20
BID 150117C00070000 C 01/17/15 70.0 0.00 0.15
BID 150117P00020000 P 01/17/15 20.0 0.25 0.40
BID 150117P00023000 P 01/17/15 23.0 0.40 0.65
BID 150117P00025000 P 01/17/15 25.0 0.65 0.80
BID 150117P00030000 P 01/17/15 30.0 1.40 1.50
BID 150117P00035000 P 01/17/15 35.0 2.60 2.80
BID 150117P00040000 P 01/17/15 40.0 4.60 4.90
BID 150117P00042000 P 01/17/15 42.0 5.70 6.00
BID 150117P00045000 P 01/17/15 45.0 7.60 8.00
BID 150117P00047000 P 01/17/15 47.0 9.00 9.50
BID 150117P00050000 P 01/17/15 50.0 11.30 11.80
BID 150117P00055000 P 01/17/15 55.0 15.60 16.10
BID 150117P00060000 P 01/17/15 60.0 19.90 21.00
BID 150117P00065000 P 01/17/15 65.0 24.80 25.90
BID 150117P00070000 P 01/17/15 70.0 29.90 30.50
BID 160115C00020000 C 01/15/16 20.0 19.90 21.30
BID 160115C00023000 C 01/15/16 23.0 17.20 18.80
BID 160115C00025000 C 01/15/16 25.0 15.50 17.10
BID 160115C00030000 C 01/15/16 30.0 12.20 13.40
BID 160115C00035000 C 01/15/16 35.0 9.00 9.90
BID 160115C00040000 C 01/15/16 40.0 6.50 7.10
BID 160115C00042000 C 01/15/16 42.0 5.50 6.50
BID 160115C00045000 C 01/15/16 45.0 4.50 5.10
BID 160115C00047000 C 01/15/16 47.0 3.90 4.50
BID 160115C00050000 C 01/15/16 50.0 2.75 3.50
BID 160115C00055000 C 01/15/16 55.0 1.60 2.55
BID 160115C00060000 C 01/15/16 60.0 1.25 1.75
BID 160115C00065000 C 01/15/16 65.0 0.80 1.15
BID 160115C00070000 C 01/15/16 70.0 0.35 0.85
BID 160115P00020000 P 01/15/16 20.0 0.95 1.20
BID 160115P00023000 P 01/15/16 23.0 1.10 1.60
BID 160115P00025000 P 01/15/16 25.0 1.80 2.00
BID 160115P00030000 P 01/15/16 30.0 2.95 3.30
BID 160115P00035000 P 01/15/16 35.0 4.60 5.00
BID 160115P00040000 P 01/15/16 40.0 7.00 7.50
BID 160115P00042000 P 01/15/16 42.0 8.00 8.70
BID 160115P00045000 P 01/15/16 45.0 9.90 10.80
BID 160115P00047000 P 01/15/16 47.0 10.90 12.50
BID 160115P00050000 P 01/15/16 50.0 13.20 14.10
BID 160115P00055000 P 01/15/16 55.0 17.10 18.10
BID 160115P00060000 P 01/15/16 60.0 21.20 22.30
BID 160115P00065000 P 01/15/16 65.0 25.70 26.70
BID 160115P00070000 P 01/15/16 70.0 30.20 31.30

OPRA data is delayed 15 minutes.