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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 150417C00018000 C 04/17/15 18.0 23.30 25.30
BID 150417C00019000 C 04/17/15 19.0 21.10 25.10
BID 150417C00020000 C 04/17/15 20.0 20.10 24.10
BID 150417C00021000 C 04/17/15 21.0 19.10 23.10
BID 150417C00022000 C 04/17/15 22.0 18.20 22.10
BID 150417C00023000 C 04/17/15 23.0 17.20 21.10
BID 150417C00024000 C 04/17/15 24.0 16.20 20.10
BID 150417C00025000 C 04/17/15 25.0 15.20 19.10
BID 150417C00026000 C 04/17/15 26.0 14.20 18.10
BID 150417C00027000 C 04/17/15 27.0 13.20 17.10
BID 150417C00028000 C 04/17/15 28.0 12.20 16.10
BID 150417C00029000 C 04/17/15 29.0 11.20 15.10
BID 150417C00030000 C 04/17/15 30.0 10.50 14.10
BID 150417C00031000 C 04/17/15 31.0 9.50 13.10
BID 150417C00032000 C 04/17/15 32.0 8.50 12.10
BID 150417C00033000 C 04/17/15 33.0 7.50 11.10
BID 150417C00034000 C 04/17/15 34.0 6.60 10.00
BID 150417C00035000 C 04/17/15 35.0 5.60 7.90
BID 150417C00036000 C 04/17/15 36.0 5.10 6.90
BID 150417C00037000 C 04/17/15 37.0 4.60 5.80
BID 150417C00038000 C 04/17/15 38.0 3.60 4.70
BID 150417C00039000 C 04/17/15 39.0 2.75 3.50
BID 150417C00040000 C 04/17/15 40.0 2.00 2.30
BID 150417C00041000 C 04/17/15 41.0 1.35 1.50
BID 150417C00042000 C 04/17/15 42.0 0.70 0.90
BID 150417C00043000 C 04/17/15 43.0 0.35 0.45
BID 150417C00044000 C 04/17/15 44.0 0.10 0.25
BID 150417C00045000 C 04/17/15 45.0 0.00 0.15
BID 150417C00046000 C 04/17/15 46.0 0.00 0.15
BID 150417C00047000 C 04/17/15 47.0 0.00 0.10
BID 150417C00048000 C 04/17/15 48.0 0.00 0.10
BID 150417C00049000 C 04/17/15 49.0 0.00 0.10
BID 150417C00050000 C 04/17/15 50.0 0.00 0.10
BID 150417C00055000 C 04/17/15 55.0 0.00 0.10
BID 150417P00018000 P 04/17/15 18.0 0.00 0.15
BID 150417P00019000 P 04/17/15 19.0 0.00 0.15
BID 150417P00020000 P 04/17/15 20.0 0.00 0.15
BID 150417P00021000 P 04/17/15 21.0 0.00 0.15
BID 150417P00022000 P 04/17/15 22.0 0.00 0.15
BID 150417P00023000 P 04/17/15 23.0 0.00 0.15
BID 150417P00024000 P 04/17/15 24.0 0.00 0.10
BID 150417P00025000 P 04/17/15 25.0 0.00 0.10
BID 150417P00026000 P 04/17/15 26.0 0.00 0.10
BID 150417P00027000 P 04/17/15 27.0 0.00 0.10
BID 150417P00028000 P 04/17/15 28.0 0.00 0.10
BID 150417P00029000 P 04/17/15 29.0 0.00 0.10
BID 150417P00030000 P 04/17/15 30.0 0.00 0.10
BID 150417P00031000 P 04/17/15 31.0 0.00 0.10
BID 150417P00032000 P 04/17/15 32.0 0.00 0.10
BID 150417P00033000 P 04/17/15 33.0 0.00 0.15
BID 150417P00034000 P 04/17/15 34.0 0.00 0.15
BID 150417P00035000 P 04/17/15 35.0 0.00 0.15
BID 150417P00036000 P 04/17/15 36.0 0.00 0.15
BID 150417P00037000 P 04/17/15 37.0 0.00 0.15
BID 150417P00038000 P 04/17/15 38.0 0.00 0.15
BID 150417P00039000 P 04/17/15 39.0 0.10 0.20
BID 150417P00040000 P 04/17/15 40.0 0.20 0.35
BID 150417P00041000 P 04/17/15 41.0 0.45 0.60
BID 150417P00042000 P 04/17/15 42.0 0.80 1.00
BID 150417P00043000 P 04/17/15 43.0 1.40 1.65
BID 150417P00044000 P 04/17/15 44.0 2.15 2.45
BID 150417P00045000 P 04/17/15 45.0 2.40 3.50
BID 150417P00046000 P 04/17/15 46.0 3.30 4.50
BID 150417P00047000 P 04/17/15 47.0 4.30 5.50
BID 150417P00048000 P 04/17/15 48.0 5.10 6.50
BID 150417P00049000 P 04/17/15 49.0 6.10 7.50
BID 150417P00050000 P 04/17/15 50.0 6.10 9.40
BID 150417P00055000 P 04/17/15 55.0 11.90 13.70
BID 150515C00033000 C 05/15/15 33.0 8.20 10.50
BID 150515C00034000 C 05/15/15 34.0 7.80 9.00
BID 150515C00035000 C 05/15/15 35.0 6.80 8.00
BID 150515C00036000 C 05/15/15 36.0 5.90 7.10
BID 150515C00037000 C 05/15/15 37.0 5.00 6.10
BID 150515C00038000 C 05/15/15 38.0 4.20 4.60
BID 150515C00039000 C 05/15/15 39.0 3.40 3.80
BID 150515C00040000 C 05/15/15 40.0 2.75 3.10
BID 150515C00041000 C 05/15/15 41.0 2.10 2.40
BID 150515C00042000 C 05/15/15 42.0 1.55 1.85
BID 150515C00043000 C 05/15/15 43.0 1.15 1.40
BID 150515C00044000 C 05/15/15 44.0 0.80 1.05
BID 150515C00045000 C 05/15/15 45.0 0.55 0.75
BID 150515C00046000 C 05/15/15 46.0 0.40 0.55
BID 150515C00047000 C 05/15/15 47.0 0.25 0.40
BID 150515C00048000 C 05/15/15 48.0 0.15 0.30
BID 150515C00049000 C 05/15/15 49.0 0.10 0.20
BID 150515C00050000 C 05/15/15 50.0 0.05 0.20
BID 150515C00055000 C 05/15/15 55.0 0.00 0.10
BID 150515P00033000 P 05/15/15 33.0 0.05 0.20
BID 150515P00034000 P 05/15/15 34.0 0.05 0.25
BID 150515P00035000 P 05/15/15 35.0 0.10 0.30
BID 150515P00036000 P 05/15/15 36.0 0.15 0.35
BID 150515P00037000 P 05/15/15 37.0 0.30 0.45
BID 150515P00038000 P 05/15/15 38.0 0.45 0.60
BID 150515P00039000 P 05/15/15 39.0 0.65 0.85
BID 150515P00040000 P 05/15/15 40.0 0.95 1.15
BID 150515P00041000 P 05/15/15 41.0 1.30 1.50
BID 150515P00042000 P 05/15/15 42.0 1.70 2.00
BID 150515P00043000 P 05/15/15 43.0 2.25 2.55
BID 150515P00044000 P 05/15/15 44.0 2.85 3.20
BID 150515P00045000 P 05/15/15 45.0 3.60 4.00
BID 150515P00046000 P 05/15/15 46.0 4.40 4.80
BID 150515P00047000 P 05/15/15 47.0 4.70 5.70
BID 150515P00048000 P 05/15/15 48.0 5.40 6.60
BID 150515P00049000 P 05/15/15 49.0 6.30 7.60
BID 150515P00050000 P 05/15/15 50.0 7.20 8.50
BID 150515P00055000 P 05/15/15 55.0 11.90 13.50
BID 150717C00024000 C 07/17/15 24.0 16.70 19.90
BID 150717C00025000 C 07/17/15 25.0 15.60 19.00
BID 150717C00026000 C 07/17/15 26.0 14.60 18.00
BID 150717C00027000 C 07/17/15 27.0 13.60 17.10
BID 150717C00028000 C 07/17/15 28.0 12.60 16.10
BID 150717C00029000 C 07/17/15 29.0 11.60 15.20
BID 150717C00030000 C 07/17/15 30.0 10.60 14.20
BID 150717C00031000 C 07/17/15 31.0 9.70 13.20
BID 150717C00032000 C 07/17/15 32.0 8.80 11.60
BID 150717C00033000 C 07/17/15 33.0 7.80 11.30
BID 150717C00034000 C 07/17/15 34.0 6.90 10.30
BID 150717C00035000 C 07/17/15 35.0 7.00 8.20
BID 150717C00036000 C 07/17/15 36.0 6.20 6.90
BID 150717C00037000 C 07/17/15 37.0 5.40 6.00
BID 150717C00038000 C 07/17/15 38.0 4.70 5.20
BID 150717C00039000 C 07/17/15 39.0 4.00 4.50
BID 150717C00040000 C 07/17/15 40.0 3.40 3.80
BID 150717C00041000 C 07/17/15 41.0 2.80 3.20
BID 150717C00042000 C 07/17/15 42.0 2.30 2.65
BID 150717C00043000 C 07/17/15 43.0 1.85 2.20
BID 150717C00044000 C 07/17/15 44.0 1.50 1.80
BID 150717C00045000 C 07/17/15 45.0 1.15 1.50
BID 150717C00046000 C 07/17/15 46.0 0.90 1.20
BID 150717C00047000 C 07/17/15 47.0 0.70 1.00
BID 150717C00048000 C 07/17/15 48.0 0.55 0.85
BID 150717C00049000 C 07/17/15 49.0 0.40 0.65
BID 150717C00050000 C 07/17/15 50.0 0.30 0.50
BID 150717C00055000 C 07/17/15 55.0 0.05 0.20
BID 150717P00024000 P 07/17/15 24.0 0.00 0.20
BID 150717P00025000 P 07/17/15 25.0 0.00 0.20
BID 150717P00026000 P 07/17/15 26.0 0.00 0.20
BID 150717P00027000 P 07/17/15 27.0 0.00 0.20
BID 150717P00028000 P 07/17/15 28.0 0.05 0.25
BID 150717P00029000 P 07/17/15 29.0 0.15 0.25
BID 150717P00030000 P 07/17/15 30.0 0.15 0.30
BID 150717P00031000 P 07/17/15 31.0 0.15 0.35
BID 150717P00032000 P 07/17/15 32.0 0.15 0.40
BID 150717P00033000 P 07/17/15 33.0 0.25 0.50
BID 150717P00034000 P 07/17/15 34.0 0.35 0.55
BID 150717P00035000 P 07/17/15 35.0 0.45 0.70
BID 150717P00036000 P 07/17/15 36.0 0.60 0.80
BID 150717P00037000 P 07/17/15 37.0 0.80 1.00
BID 150717P00038000 P 07/17/15 38.0 1.00 1.25
BID 150717P00039000 P 07/17/15 39.0 1.30 1.60
BID 150717P00040000 P 07/17/15 40.0 1.65 1.95
BID 150717P00041000 P 07/17/15 41.0 2.00 2.40
BID 150717P00042000 P 07/17/15 42.0 2.50 2.80
BID 150717P00043000 P 07/17/15 43.0 3.10 3.40
BID 150717P00044000 P 07/17/15 44.0 3.60 4.00
BID 150717P00045000 P 07/17/15 45.0 4.30 4.70
BID 150717P00046000 P 07/17/15 46.0 5.00 5.50
BID 150717P00047000 P 07/17/15 47.0 5.80 6.30
BID 150717P00048000 P 07/17/15 48.0 6.60 7.10
BID 150717P00049000 P 07/17/15 49.0 7.50 8.00
BID 150717P00050000 P 07/17/15 50.0 6.70 9.80
BID 150717P00055000 P 07/17/15 55.0 12.10 13.80
BID 151016C00024000 C 10/16/15 24.0 17.20 19.20
BID 151016C00025000 C 10/16/15 25.0 15.50 19.10
BID 151016C00026000 C 10/16/15 26.0 14.60 18.20
BID 151016C00027000 C 10/16/15 27.0 13.60 17.30
BID 151016C00028000 C 10/16/15 28.0 12.70 16.40
BID 151016C00029000 C 10/16/15 29.0 11.80 15.20
BID 151016C00030000 C 10/16/15 30.0 10.80 14.50
BID 151016C00031000 C 10/16/15 31.0 9.90 13.50
BID 151016C00032000 C 10/16/15 32.0 8.70 11.70
BID 151016C00033000 C 10/16/15 33.0 9.40 10.90
BID 151016C00034000 C 10/16/15 34.0 8.50 9.20
BID 151016C00035000 C 10/16/15 35.0 7.60 8.20
BID 151016C00036000 C 10/16/15 36.0 7.00 7.60
BID 151016C00037000 C 10/16/15 37.0 6.10 6.70
BID 151016C00038000 C 10/16/15 38.0 5.60 6.10
BID 151016C00039000 C 10/16/15 39.0 4.80 5.40
BID 151016C00040000 C 10/16/15 40.0 4.20 4.80
BID 151016C00041000 C 10/16/15 41.0 3.70 4.20
BID 151016C00042000 C 10/16/15 42.0 3.20 3.70
BID 151016C00043000 C 10/16/15 43.0 2.75 3.20
BID 151016C00044000 C 10/16/15 44.0 2.35 2.80
BID 151016C00045000 C 10/16/15 45.0 2.00 2.45
BID 151016C00046000 C 10/16/15 46.0 1.70 2.15
BID 151016C00047000 C 10/16/15 47.0 1.40 1.90
BID 151016C00048000 C 10/16/15 48.0 1.15 1.60
BID 151016C00049000 C 10/16/15 49.0 0.95 1.40
BID 151016C00050000 C 10/16/15 50.0 0.75 1.20
BID 151016C00055000 C 10/16/15 55.0 0.20 0.60
BID 151016C00060000 C 10/16/15 60.0 0.10 0.30
BID 151016P00024000 P 10/16/15 24.0 0.05 0.30
BID 151016P00025000 P 10/16/15 25.0 0.05 0.30
BID 151016P00026000 P 10/16/15 26.0 0.10 0.40
BID 151016P00027000 P 10/16/15 27.0 0.15 0.45
BID 151016P00028000 P 10/16/15 28.0 0.20 0.45
BID 151016P00029000 P 10/16/15 29.0 0.25 0.50
BID 151016P00030000 P 10/16/15 30.0 0.30 0.65
BID 151016P00031000 P 10/16/15 31.0 0.40 0.75
BID 151016P00032000 P 10/16/15 32.0 0.50 0.85
BID 151016P00033000 P 10/16/15 33.0 0.65 0.95
BID 151016P00034000 P 10/16/15 34.0 0.80 1.10
BID 151016P00035000 P 10/16/15 35.0 1.00 1.35
BID 151016P00036000 P 10/16/15 36.0 1.20 1.55
BID 151016P00037000 P 10/16/15 37.0 1.50 1.80
BID 151016P00038000 P 10/16/15 38.0 1.75 2.10
BID 151016P00039000 P 10/16/15 39.0 2.15 2.50
BID 151016P00040000 P 10/16/15 40.0 2.55 2.95
BID 151016P00041000 P 10/16/15 41.0 3.00 3.30
BID 151016P00042000 P 10/16/15 42.0 3.50 3.80
BID 151016P00043000 P 10/16/15 43.0 4.00 4.30
BID 151016P00044000 P 10/16/15 44.0 4.60 4.90
BID 151016P00045000 P 10/16/15 45.0 5.20 5.70
BID 151016P00046000 P 10/16/15 46.0 5.80 6.30
BID 151016P00047000 P 10/16/15 47.0 6.40 7.10
BID 151016P00048000 P 10/16/15 48.0 7.30 7.90
BID 151016P00049000 P 10/16/15 49.0 8.10 8.60
BID 151016P00050000 P 10/16/15 50.0 8.90 9.40
BID 151016P00055000 P 10/16/15 55.0 11.70 15.10
BID 151016P00060000 P 10/16/15 60.0 16.30 19.80
BID 160115C00020000 C 01/15/16 20.0 20.10 24.20
BID 160115C00023000 C 01/15/16 23.0 17.10 21.20
BID 160115C00025000 C 01/15/16 25.0 15.30 19.20
BID 160115C00030000 C 01/15/16 30.0 10.70 14.80
BID 160115C00035000 C 01/15/16 35.0 8.10 8.80
BID 160115C00040000 C 01/15/16 40.0 5.00 5.60
BID 160115C00042000 C 01/15/16 42.0 3.80 4.50
BID 160115C00045000 C 01/15/16 45.0 2.60 3.30
BID 160115C00047000 C 01/15/16 47.0 1.95 2.60
BID 160115C00050000 C 01/15/16 50.0 1.25 1.85
BID 160115C00055000 C 01/15/16 55.0 0.55 1.05
BID 160115C00060000 C 01/15/16 60.0 0.20 0.60
BID 160115C00065000 C 01/15/16 65.0 0.05 0.40
BID 160115C00070000 C 01/15/16 70.0 0.00 0.40
BID 160115P00020000 P 01/15/16 20.0 0.00 0.35
BID 160115P00023000 P 01/15/16 23.0 0.05 0.45
BID 160115P00025000 P 01/15/16 25.0 0.30 0.50
BID 160115P00030000 P 01/15/16 30.0 0.55 0.95
BID 160115P00035000 P 01/15/16 35.0 1.60 1.90
BID 160115P00040000 P 01/15/16 40.0 3.20 3.70
BID 160115P00042000 P 01/15/16 42.0 4.00 4.60
BID 160115P00045000 P 01/15/16 45.0 5.50 6.30
BID 160115P00047000 P 01/15/16 47.0 7.20 7.80
BID 160115P00050000 P 01/15/16 50.0 9.40 10.10
BID 160115P00055000 P 01/15/16 55.0 12.10 15.20
BID 160115P00060000 P 01/15/16 60.0 16.20 20.30
BID 160115P00065000 P 01/15/16 65.0 21.10 25.20
BID 160115P00070000 P 01/15/16 70.0 26.10 30.00
BID 170120C00020000 C 01/20/17 20.0 20.40 24.50
BID 170120C00023000 C 01/20/17 23.0 17.60 21.80
BID 170120C00025000 C 01/20/17 25.0 15.80 20.10
BID 170120C00028000 C 01/20/17 28.0 13.20 17.80
BID 170120C00030000 C 01/20/17 30.0 12.70 15.60
BID 170120C00033000 C 01/20/17 33.0 10.50 12.60
BID 170120C00035000 C 01/20/17 35.0 9.70 11.30
BID 170120C00037000 C 01/20/17 37.0 8.40 9.80
BID 170120C00040000 C 01/20/17 40.0 6.80 8.20
BID 170120C00042000 C 01/20/17 42.0 5.80 7.20
BID 170120C00045000 C 01/20/17 45.0 4.60 6.10
BID 170120C00047000 C 01/20/17 47.0 3.80 5.30
BID 170120C00050000 C 01/20/17 50.0 2.85 4.20
BID 170120C00055000 C 01/20/17 55.0 2.00 2.95
BID 170120C00060000 C 01/20/17 60.0 1.15 2.05
BID 170120C00065000 C 01/20/17 65.0 0.65 1.60
BID 170120P00020000 P 01/20/17 20.0 0.00 0.85
BID 170120P00023000 P 01/20/17 23.0 0.35 1.30
BID 170120P00025000 P 01/20/17 25.0 0.60 1.55
BID 170120P00028000 P 01/20/17 28.0 1.05 2.05
BID 170120P00030000 P 01/20/17 30.0 1.45 2.45
BID 170120P00033000 P 01/20/17 33.0 2.20 3.40
BID 170120P00035000 P 01/20/17 35.0 2.60 3.90
BID 170120P00037000 P 01/20/17 37.0 3.50 4.90
BID 170120P00040000 P 01/20/17 40.0 4.70 6.20
BID 170120P00042000 P 01/20/17 42.0 5.80 7.10
BID 170120P00045000 P 01/20/17 45.0 7.50 8.90
BID 170120P00047000 P 01/20/17 47.0 8.80 10.00
BID 170120P00050000 P 01/20/17 50.0 10.80 12.20
BID 170120P00055000 P 01/20/17 55.0 14.20 15.90
BID 170120P00060000 P 01/20/17 60.0 18.70 20.50
BID 170120P00065000 P 01/20/17 65.0 21.50 26.00

OPRA data is delayed 15 minutes.