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 (2014-08-01)Premium Content

Sothebys (BID)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 140920C00028000 C 09/20/14 28.0 10.20 11.40
BID 140920C00029000 C 09/20/14 29.0 9.30 10.40
BID 140920C00030000 C 09/20/14 30.0 8.30 9.40
BID 140920C00031000 C 09/20/14 31.0 7.20 8.40
BID 140920C00032000 C 09/20/14 32.0 6.30 7.30
BID 140920C00033000 C 09/20/14 33.0 5.30 6.30
BID 140920C00034000 C 09/20/14 34.0 4.20 5.40
BID 140920C00035000 C 09/20/14 35.0 3.20 4.40
BID 140920C00036000 C 09/20/14 36.0 2.40 3.40
BID 140920C00037000 C 09/20/14 37.0 1.55 2.20
BID 140920C00038000 C 09/20/14 38.0 0.75 1.00
BID 140920C00039000 C 09/20/14 39.0 0.25 0.35
BID 140920C00040000 C 09/20/14 40.0 0.05 0.15
BID 140920C00041000 C 09/20/14 41.0 0.00 0.20
BID 140920C00042000 C 09/20/14 42.0 0.00 0.15
BID 140920C00043000 C 09/20/14 43.0 0.00 0.15
BID 140920C00044000 C 09/20/14 44.0 0.00 0.15
BID 140920C00045000 C 09/20/14 45.0 0.00 0.15
BID 140920C00046000 C 09/20/14 46.0 0.00 0.20
BID 140920C00047000 C 09/20/14 47.0 0.00 0.15
BID 140920C00048000 C 09/20/14 48.0 0.00 0.15
BID 140920C00049000 C 09/20/14 49.0 0.00 0.15
BID 140920P00028000 P 09/20/14 28.0 0.00 0.15
BID 140920P00029000 P 09/20/14 29.0 0.00 0.05
BID 140920P00030000 P 09/20/14 30.0 0.00 0.05
BID 140920P00031000 P 09/20/14 31.0 0.00 0.10
BID 140920P00032000 P 09/20/14 32.0 0.00 0.15
BID 140920P00033000 P 09/20/14 33.0 0.00 0.15
BID 140920P00034000 P 09/20/14 34.0 0.00 0.20
BID 140920P00035000 P 09/20/14 35.0 0.00 0.15
BID 140920P00036000 P 09/20/14 36.0 0.00 0.15
BID 140920P00037000 P 09/20/14 37.0 0.05 0.15
BID 140920P00038000 P 09/20/14 38.0 0.25 0.35
BID 140920P00039000 P 09/20/14 39.0 0.70 0.85
BID 140920P00040000 P 09/20/14 40.0 1.50 1.75
BID 140920P00041000 P 09/20/14 41.0 2.45 2.70
BID 140920P00042000 P 09/20/14 42.0 2.75 3.70
BID 140920P00043000 P 09/20/14 43.0 3.70 4.70
BID 140920P00044000 P 09/20/14 44.0 4.60 5.70
BID 140920P00045000 P 09/20/14 45.0 5.60 6.70
BID 140920P00046000 P 09/20/14 46.0 6.60 7.90
BID 140920P00047000 P 09/20/14 47.0 6.10 9.20
BID 140920P00048000 P 09/20/14 48.0 7.20 10.60
BID 140920P00049000 P 09/20/14 49.0 8.20 11.60
BID 141018C00020000 C 10/18/14 20.0 17.40 20.90
BID 141018C00021000 C 10/18/14 21.0 15.80 19.90
BID 141018C00023000 C 10/18/14 23.0 14.20 17.90
BID 141018C00024000 C 10/18/14 24.0 13.30 16.90
BID 141018C00025000 C 10/18/14 25.0 13.30 15.90
BID 141018C00026000 C 10/18/14 26.0 12.30 14.90
BID 141018C00027000 C 10/18/14 27.0 11.30 13.90
BID 141018C00028000 C 10/18/14 28.0 10.30 13.00
BID 141018C00029000 C 10/18/14 29.0 9.10 12.00
BID 141018C00030000 C 10/18/14 30.0 8.40 10.40
BID 141018C00031000 C 10/18/14 31.0 7.40 9.40
BID 141018C00032000 C 10/18/14 32.0 6.50 7.40
BID 141018C00033000 C 10/18/14 33.0 5.50 8.10
BID 141018C00034000 C 10/18/14 34.0 4.60 5.40
BID 141018C00035000 C 10/18/14 35.0 3.70 4.70
BID 141018C00036000 C 10/18/14 36.0 2.90 3.50
BID 141018C00037000 C 10/18/14 37.0 2.25 2.45
BID 141018C00038000 C 10/18/14 38.0 1.60 1.70
BID 141018C00039000 C 10/18/14 39.0 1.10 1.20
BID 141018C00040000 C 10/18/14 40.0 0.70 0.85
BID 141018C00041000 C 10/18/14 41.0 0.45 0.60
BID 141018C00042000 C 10/18/14 42.0 0.30 0.50
BID 141018C00043000 C 10/18/14 43.0 0.15 0.40
BID 141018C00044000 C 10/18/14 44.0 0.05 0.30
BID 141018C00045000 C 10/18/14 45.0 0.05 0.15
BID 141018C00046000 C 10/18/14 46.0 0.00 0.25
BID 141018C00047000 C 10/18/14 47.0 0.00 0.20
BID 141018C00048000 C 10/18/14 48.0 0.00 0.20
BID 141018C00049000 C 10/18/14 49.0 0.00 0.20
BID 141018C00050000 C 10/18/14 50.0 0.00 0.20
BID 141018C00055000 C 10/18/14 55.0 0.00 0.20
BID 141018C00060000 C 10/18/14 60.0 0.00 0.20
BID 141018C00065000 C 10/18/14 65.0 0.00 0.20
BID 141018C00070000 C 10/18/14 70.0 0.00 0.20
BID 141018P00020000 P 10/18/14 20.0 0.00 0.15
BID 141018P00021000 P 10/18/14 21.0 0.00 0.20
BID 141018P00023000 P 10/18/14 23.0 0.00 0.20
BID 141018P00024000 P 10/18/14 24.0 0.00 0.20
BID 141018P00025000 P 10/18/14 25.0 0.00 0.20
BID 141018P00026000 P 10/18/14 26.0 0.00 0.20
BID 141018P00027000 P 10/18/14 27.0 0.00 0.20
BID 141018P00028000 P 10/18/14 28.0 0.00 0.25
BID 141018P00029000 P 10/18/14 29.0 0.00 0.25
BID 141018P00030000 P 10/18/14 30.0 0.00 0.25
BID 141018P00031000 P 10/18/14 31.0 0.00 0.25
BID 141018P00032000 P 10/18/14 32.0 0.05 0.15
BID 141018P00033000 P 10/18/14 33.0 0.05 0.25
BID 141018P00034000 P 10/18/14 34.0 0.10 0.35
BID 141018P00035000 P 10/18/14 35.0 0.20 0.40
BID 141018P00036000 P 10/18/14 36.0 0.40 0.55
BID 141018P00037000 P 10/18/14 37.0 0.70 0.80
BID 141018P00038000 P 10/18/14 38.0 1.05 1.15
BID 141018P00039000 P 10/18/14 39.0 1.55 1.65
BID 141018P00040000 P 10/18/14 40.0 2.05 2.25
BID 141018P00041000 P 10/18/14 41.0 2.45 3.10
BID 141018P00042000 P 10/18/14 42.0 2.85 4.00
BID 141018P00043000 P 10/18/14 43.0 3.70 4.80
BID 141018P00044000 P 10/18/14 44.0 4.70 5.80
BID 141018P00045000 P 10/18/14 45.0 4.30 7.50
BID 141018P00046000 P 10/18/14 46.0 6.30 7.70
BID 141018P00047000 P 10/18/14 47.0 7.10 8.70
BID 141018P00048000 P 10/18/14 48.0 7.50 10.50
BID 141018P00049000 P 10/18/14 49.0 9.00 10.70
BID 141018P00050000 P 10/18/14 50.0 10.20 11.70
BID 141018P00055000 P 10/18/14 55.0 14.10 17.60
BID 141018P00060000 P 10/18/14 60.0 19.10 23.20
BID 141018P00065000 P 10/18/14 65.0 24.10 28.20
BID 141018P00070000 P 10/18/14 70.0 29.10 32.60
BID 150117C00019000 C 01/17/15 19.0 18.50 20.40
BID 150117C00020000 C 01/17/15 20.0 17.10 19.60
BID 150117C00021000 C 01/17/15 21.0 16.20 20.00
BID 150117C00023000 C 01/17/15 23.0 14.00 16.60
BID 150117C00024000 C 01/17/15 24.0 13.00 15.60
BID 150117C00025000 C 01/17/15 25.0 12.70 14.40
BID 150117C00026000 C 01/17/15 26.0 11.30 13.60
BID 150117C00027000 C 01/17/15 27.0 10.80 12.60
BID 150117C00028000 C 01/17/15 28.0 9.80 11.40
BID 150117C00029000 C 01/17/15 29.0 8.80 10.60
BID 150117C00030000 C 01/17/15 30.0 8.80 9.50
BID 150117C00031000 C 01/17/15 31.0 7.80 9.60
BID 150117C00032000 C 01/17/15 32.0 7.10 8.60
BID 150117C00033000 C 01/17/15 33.0 6.20 7.60
BID 150117C00034000 C 01/17/15 34.0 5.40 6.80
BID 150117C00035000 C 01/17/15 35.0 4.70 6.00
BID 150117C00036000 C 01/17/15 36.0 4.00 5.10
BID 150117C00037000 C 01/17/15 37.0 3.40 3.80
BID 150117C00038000 C 01/17/15 38.0 2.90 3.20
BID 150117C00039000 C 01/17/15 39.0 2.40 2.60
BID 150117C00040000 C 01/17/15 40.0 1.95 2.15
BID 150117C00041000 C 01/17/15 41.0 1.55 1.85
BID 150117C00042000 C 01/17/15 42.0 1.25 1.50
BID 150117C00043000 C 01/17/15 43.0 1.00 1.30
BID 150117C00044000 C 01/17/15 44.0 0.80 1.20
BID 150117C00045000 C 01/17/15 45.0 0.60 1.00
BID 150117C00046000 C 01/17/15 46.0 0.50 0.80
BID 150117C00047000 C 01/17/15 47.0 0.35 0.65
BID 150117C00048000 C 01/17/15 48.0 0.25 0.55
BID 150117C00049000 C 01/17/15 49.0 0.20 0.50
BID 150117C00050000 C 01/17/15 50.0 0.10 0.40
BID 150117C00055000 C 01/17/15 55.0 0.00 0.30
BID 150117C00060000 C 01/17/15 60.0 0.00 0.25
BID 150117C00065000 C 01/17/15 65.0 0.00 0.25
BID 150117C00070000 C 01/17/15 70.0 0.00 0.25
BID 150117P00019000 P 01/17/15 19.0 0.05 0.10
BID 150117P00020000 P 01/17/15 20.0 0.05 0.15
BID 150117P00021000 P 01/17/15 21.0 0.05 0.25
BID 150117P00023000 P 01/17/15 23.0 0.05 0.25
BID 150117P00024000 P 01/17/15 24.0 0.00 0.30
BID 150117P00025000 P 01/17/15 25.0 0.05 0.30
BID 150117P00026000 P 01/17/15 26.0 0.10 0.35
BID 150117P00027000 P 01/17/15 27.0 0.15 0.40
BID 150117P00028000 P 01/17/15 28.0 0.20 0.45
BID 150117P00029000 P 01/17/15 29.0 0.35 0.55
BID 150117P00030000 P 01/17/15 30.0 0.50 0.60
BID 150117P00031000 P 01/17/15 31.0 0.45 0.70
BID 150117P00032000 P 01/17/15 32.0 0.55 0.85
BID 150117P00033000 P 01/17/15 33.0 0.70 1.05
BID 150117P00034000 P 01/17/15 34.0 0.90 1.25
BID 150117P00035000 P 01/17/15 35.0 1.15 1.50
BID 150117P00036000 P 01/17/15 36.0 1.40 1.80
BID 150117P00037000 P 01/17/15 37.0 1.85 2.15
BID 150117P00038000 P 01/17/15 38.0 2.15 2.60
BID 150117P00039000 P 01/17/15 39.0 2.85 3.10
BID 150117P00040000 P 01/17/15 40.0 3.20 3.60
BID 150117P00041000 P 01/17/15 41.0 3.50 4.30
BID 150117P00042000 P 01/17/15 42.0 4.30 5.10
BID 150117P00043000 P 01/17/15 43.0 4.80 5.80
BID 150117P00044000 P 01/17/15 44.0 5.60 6.60
BID 150117P00045000 P 01/17/15 45.0 6.40 7.40
BID 150117P00046000 P 01/17/15 46.0 7.30 8.30
BID 150117P00047000 P 01/17/15 47.0 8.10 9.10
BID 150117P00048000 P 01/17/15 48.0 8.70 10.30
BID 150117P00049000 P 01/17/15 49.0 9.10 11.30
BID 150117P00050000 P 01/17/15 50.0 9.30 12.80
BID 150117P00055000 P 01/17/15 55.0 14.30 17.70
BID 150117P00060000 P 01/17/15 60.0 19.20 22.70
BID 150117P00065000 P 01/17/15 65.0 24.10 27.80
BID 150117P00070000 P 01/17/15 70.0 29.10 32.50
BID 150417C00020000 C 04/17/15 20.0 18.10 21.00
BID 150417C00021000 C 04/17/15 21.0 16.10 20.00
BID 150417C00023000 C 04/17/15 23.0 14.30 18.20
BID 150417C00024000 C 04/17/15 24.0 14.40 16.00
BID 150417C00025000 C 04/17/15 25.0 13.40 15.00
BID 150417C00026000 C 04/17/15 26.0 12.70 15.40
BID 150417C00027000 C 04/17/15 27.0 11.70 14.10
BID 150417C00028000 C 04/17/15 28.0 10.90 12.20
BID 150417C00029000 C 04/17/15 29.0 10.00 12.30
BID 150417C00030000 C 04/17/15 30.0 8.90 10.90
BID 150417C00031000 C 04/17/15 31.0 8.40 9.50
BID 150417C00032000 C 04/17/15 32.0 7.20 9.40
BID 150417C00033000 C 04/17/15 33.0 5.70 9.30
BID 150417C00034000 C 04/17/15 34.0 5.70 7.90
BID 150417C00035000 C 04/17/15 35.0 5.40 7.20
BID 150417C00036000 C 04/17/15 36.0 4.80 5.70
BID 150417C00037000 C 04/17/15 37.0 4.20 4.70
BID 150417C00038000 C 04/17/15 38.0 3.50 4.50
BID 150417C00039000 C 04/17/15 39.0 2.85 3.60
BID 150417C00040000 C 04/17/15 40.0 2.80 3.40
BID 150417C00041000 C 04/17/15 41.0 2.15 2.70
BID 150417C00042000 C 04/17/15 42.0 2.10 2.40
BID 150417C00043000 C 04/17/15 43.0 1.75 2.55
BID 150417C00044000 C 04/17/15 44.0 1.15 2.45
BID 150417C00045000 C 04/17/15 45.0 1.20 1.65
BID 150417C00046000 C 04/17/15 46.0 1.00 1.45
BID 150417C00047000 C 04/17/15 47.0 0.80 1.25
BID 150417C00048000 C 04/17/15 48.0 0.70 1.05
BID 150417C00049000 C 04/17/15 49.0 0.50 1.60
BID 150417C00050000 C 04/17/15 50.0 0.15 1.20
BID 150417C00055000 C 04/17/15 55.0 0.00 0.60
BID 150417P00020000 P 04/17/15 20.0 0.05 1.00
BID 150417P00021000 P 04/17/15 21.0 0.10 0.85
BID 150417P00023000 P 04/17/15 23.0 0.15 0.95
BID 150417P00024000 P 04/17/15 24.0 0.20 0.95
BID 150417P00025000 P 04/17/15 25.0 0.15 1.25
BID 150417P00026000 P 04/17/15 26.0 0.10 0.70
BID 150417P00027000 P 04/17/15 27.0 0.40 1.15
BID 150417P00028000 P 04/17/15 28.0 0.55 1.25
BID 150417P00029000 P 04/17/15 29.0 0.40 1.25
BID 150417P00030000 P 04/17/15 30.0 0.55 1.15
BID 150417P00031000 P 04/17/15 31.0 0.70 1.40
BID 150417P00032000 P 04/17/15 32.0 0.85 2.15
BID 150417P00033000 P 04/17/15 33.0 1.05 1.80
BID 150417P00034000 P 04/17/15 34.0 1.30 2.25
BID 150417P00035000 P 04/17/15 35.0 1.90 2.40
BID 150417P00036000 P 04/17/15 36.0 2.05 3.50
BID 150417P00037000 P 04/17/15 37.0 2.15 3.10
BID 150417P00038000 P 04/17/15 38.0 2.40 3.70
BID 150417P00039000 P 04/17/15 39.0 3.40 4.10
BID 150417P00040000 P 04/17/15 40.0 4.30 4.70
BID 150417P00041000 P 04/17/15 41.0 4.40 5.20
BID 150417P00042000 P 04/17/15 42.0 5.50 6.00
BID 150417P00043000 P 04/17/15 43.0 5.60 7.70
BID 150417P00044000 P 04/17/15 44.0 6.10 7.40
BID 150417P00045000 P 04/17/15 45.0 6.50 8.60
BID 150417P00046000 P 04/17/15 46.0 7.40 9.30
BID 150417P00047000 P 04/17/15 47.0 8.10 10.30
BID 150417P00048000 P 04/17/15 48.0 9.30 10.90
BID 150417P00049000 P 04/17/15 49.0 9.50 12.20
BID 150417P00050000 P 04/17/15 50.0 11.10 12.50
BID 150417P00055000 P 04/17/15 55.0 15.70 17.70
BID 160115C00020000 C 01/15/16 20.0 17.40 21.50
BID 160115C00023000 C 01/15/16 23.0 14.70 18.80
BID 160115C00025000 C 01/15/16 25.0 13.00 17.10
BID 160115C00030000 C 01/15/16 30.0 9.70 13.10
BID 160115C00035000 C 01/15/16 35.0 6.00 9.90
BID 160115C00040000 C 01/15/16 40.0 4.00 6.50
BID 160115C00042000 C 01/15/16 42.0 2.55 5.90
BID 160115C00045000 C 01/15/16 45.0 2.30 5.10
BID 160115C00047000 C 01/15/16 47.0 2.25 3.70
BID 160115C00050000 C 01/15/16 50.0 0.75 3.40
BID 160115C00055000 C 01/15/16 55.0 0.45 3.90
BID 160115C00060000 C 01/15/16 60.0 0.10 1.80
BID 160115C00065000 C 01/15/16 65.0 0.00 2.00
BID 160115C00070000 C 01/15/16 70.0 0.15 1.25
BID 160115P00020000 P 01/15/16 20.0 0.50 1.25
BID 160115P00023000 P 01/15/16 23.0 0.75 1.45
BID 160115P00025000 P 01/15/16 25.0 1.10 1.50
BID 160115P00030000 P 01/15/16 30.0 1.90 3.30
BID 160115P00035000 P 01/15/16 35.0 2.75 4.80
BID 160115P00040000 P 01/15/16 40.0 4.10 6.80
BID 160115P00042000 P 01/15/16 42.0 5.70 8.70
BID 160115P00045000 P 01/15/16 45.0 7.20 10.00
BID 160115P00047000 P 01/15/16 47.0 8.70 11.80
BID 160115P00050000 P 01/15/16 50.0 11.00 14.80
BID 160115P00055000 P 01/15/16 55.0 15.20 18.70
BID 160115P00060000 P 01/15/16 60.0 19.70 23.10
BID 160115P00065000 P 01/15/16 65.0 24.50 28.50
BID 160115P00070000 P 01/15/16 70.0 29.30 33.30
BID 170120C00020000 C 01/20/17 20.0 17.50 21.90
BID 170120C00023000 C 01/20/17 23.0 15.40 19.50
BID 170120C00025000 C 01/20/17 25.0 14.00 18.00
BID 170120C00028000 C 01/20/17 28.0 11.90 15.80
BID 170120C00030000 C 01/20/17 30.0 10.50 14.50
BID 170120C00033000 C 01/20/17 33.0 8.90 12.70
BID 170120C00035000 C 01/20/17 35.0 7.60 11.60
BID 170120C00037000 C 01/20/17 37.0 6.60 10.60
BID 170120C00040000 C 01/20/17 40.0 5.20 9.20
BID 170120C00042000 C 01/20/17 42.0 4.20 8.40
BID 170120C00045000 C 01/20/17 45.0 3.30 7.40
BID 170120C00047000 C 01/20/17 47.0 2.60 6.80
BID 170120C00050000 C 01/20/17 50.0 1.70 6.00
BID 170120C00055000 C 01/20/17 55.0 0.50 5.00
BID 170120P00020000 P 01/20/17 20.0 0.35 5.00
BID 170120P00023000 P 01/20/17 23.0 0.20 5.00
BID 170120P00025000 P 01/20/17 25.0 0.20 5.00
BID 170120P00028000 P 01/20/17 28.0 0.80 5.30
BID 170120P00030000 P 01/20/17 30.0 1.50 6.00
BID 170120P00033000 P 01/20/17 33.0 2.60 7.10
BID 170120P00035000 P 01/20/17 35.0 3.50 8.00
BID 170120P00037000 P 01/20/17 37.0 4.40 8.90
BID 170120P00040000 P 01/20/17 40.0 6.00 10.50
BID 170120P00042000 P 01/20/17 42.0 7.10 11.60
BID 170120P00045000 P 01/20/17 45.0 9.00 13.50
BID 170120P00047000 P 01/20/17 47.0 10.30 14.80
BID 170120P00050000 P 01/20/17 50.0 12.50 16.90
BID 170120P00055000 P 01/20/17 55.0 16.40 20.80

OPRA data is delayed 15 minutes.