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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 141122C00024000 C 11/22/14 24.0 12.90 14.20
BID 141122C00025000 C 11/22/14 25.0 12.00 13.20
BID 141122C00026000 C 11/22/14 26.0 11.00 12.20
BID 141122C00027000 C 11/22/14 27.0 10.00 11.20
BID 141122C00028000 C 11/22/14 28.0 9.00 10.30
BID 141122C00029000 C 11/22/14 29.0 8.10 9.10
BID 141122C00030000 C 11/22/14 30.0 7.10 8.10
BID 141122C00031000 C 11/22/14 31.0 6.20 7.20
BID 141122C00032000 C 11/22/14 32.0 5.30 6.30
BID 141122C00033000 C 11/22/14 33.0 4.50 5.30
BID 141122C00034000 C 11/22/14 34.0 3.60 4.50
BID 141122C00035000 C 11/22/14 35.0 2.85 3.60
BID 141122C00036000 C 11/22/14 36.0 2.35 2.70
BID 141122C00037000 C 11/22/14 37.0 1.75 2.05
BID 141122C00038000 C 11/22/14 38.0 1.30 1.50
BID 141122C00039000 C 11/22/14 39.0 0.85 1.05
BID 141122C00040000 C 11/22/14 40.0 0.55 0.75
BID 141122C00041000 C 11/22/14 41.0 0.35 0.60
BID 141122C00042000 C 11/22/14 42.0 0.20 0.45
BID 141122C00043000 C 11/22/14 43.0 0.10 0.30
BID 141122C00044000 C 11/22/14 44.0 0.05 0.25
BID 141122C00045000 C 11/22/14 45.0 0.00 0.25
BID 141122C00046000 C 11/22/14 46.0 0.00 0.25
BID 141122C00047000 C 11/22/14 47.0 0.00 0.25
BID 141122P00024000 P 11/22/14 24.0 0.00 0.20
BID 141122P00025000 P 11/22/14 25.0 0.00 0.25
BID 141122P00026000 P 11/22/14 26.0 0.00 0.25
BID 141122P00027000 P 11/22/14 27.0 0.00 0.25
BID 141122P00028000 P 11/22/14 28.0 0.00 0.25
BID 141122P00029000 P 11/22/14 29.0 0.05 0.25
BID 141122P00030000 P 11/22/14 30.0 0.10 0.30
BID 141122P00031000 P 11/22/14 31.0 0.15 0.30
BID 141122P00032000 P 11/22/14 32.0 0.20 0.40
BID 141122P00033000 P 11/22/14 33.0 0.30 0.50
BID 141122P00034000 P 11/22/14 34.0 0.40 0.65
BID 141122P00035000 P 11/22/14 35.0 0.65 0.90
BID 141122P00036000 P 11/22/14 36.0 0.90 1.05
BID 141122P00037000 P 11/22/14 37.0 1.25 1.40
BID 141122P00038000 P 11/22/14 38.0 1.70 1.85
BID 141122P00039000 P 11/22/14 39.0 2.30 2.55
BID 141122P00040000 P 11/22/14 40.0 2.80 3.60
BID 141122P00041000 P 11/22/14 41.0 3.60 4.40
BID 141122P00042000 P 11/22/14 42.0 4.40 5.30
BID 141122P00043000 P 11/22/14 43.0 5.20 6.30
BID 141122P00044000 P 11/22/14 44.0 6.20 7.20
BID 141122P00045000 P 11/22/14 45.0 7.10 8.50
BID 141122P00046000 P 11/22/14 46.0 7.80 9.20
BID 141122P00047000 P 11/22/14 47.0 8.90 10.10
BID 141220C00029000 C 12/20/14 29.0 8.20 9.40
BID 141220C00030000 C 12/20/14 30.0 7.30 8.20
BID 141220C00031000 C 12/20/14 31.0 6.40 7.30
BID 141220C00032000 C 12/20/14 32.0 5.50 6.40
BID 141220C00033000 C 12/20/14 33.0 4.70 5.50
BID 141220C00034000 C 12/20/14 34.0 3.90 4.70
BID 141220C00035000 C 12/20/14 35.0 3.40 3.80
BID 141220C00036000 C 12/20/14 36.0 2.85 3.10
BID 141220C00037000 C 12/20/14 37.0 2.25 2.40
BID 141220C00038000 C 12/20/14 38.0 1.70 1.85
BID 141220C00039000 C 12/20/14 39.0 1.30 1.45
BID 141220C00040000 C 12/20/14 40.0 0.90 1.10
BID 141220C00041000 C 12/20/14 41.0 0.60 0.75
BID 141220C00042000 C 12/20/14 42.0 0.40 0.60
BID 141220C00043000 C 12/20/14 43.0 0.30 0.55
BID 141220C00044000 C 12/20/14 44.0 0.20 0.45
BID 141220C00045000 C 12/20/14 45.0 0.10 0.35
BID 141220P00029000 P 12/20/14 29.0 0.15 0.40
BID 141220P00030000 P 12/20/14 30.0 0.20 0.45
BID 141220P00031000 P 12/20/14 31.0 0.30 0.50
BID 141220P00032000 P 12/20/14 32.0 0.40 0.65
BID 141220P00033000 P 12/20/14 33.0 0.50 0.80
BID 141220P00034000 P 12/20/14 34.0 0.75 0.90
BID 141220P00035000 P 12/20/14 35.0 1.00 1.15
BID 141220P00036000 P 12/20/14 36.0 1.30 1.50
BID 141220P00037000 P 12/20/14 37.0 1.70 1.85
BID 141220P00038000 P 12/20/14 38.0 2.15 2.30
BID 141220P00039000 P 12/20/14 39.0 2.70 2.90
BID 141220P00040000 P 12/20/14 40.0 3.30 3.60
BID 141220P00041000 P 12/20/14 41.0 3.90 4.80
BID 141220P00042000 P 12/20/14 42.0 4.60 5.60
BID 141220P00043000 P 12/20/14 43.0 5.50 6.50
BID 141220P00044000 P 12/20/14 44.0 6.30 7.40
BID 141220P00045000 P 12/20/14 45.0 6.90 8.30
BID 150117C00019000 C 01/17/15 19.0 17.90 20.60
BID 150117C00020000 C 01/17/15 20.0 16.50 19.60
BID 150117C00021000 C 01/17/15 21.0 15.00 18.60
BID 150117C00023000 C 01/17/15 23.0 13.00 15.60
BID 150117C00024000 C 01/17/15 24.0 12.60 15.50
BID 150117C00025000 C 01/17/15 25.0 11.70 14.50
BID 150117C00026000 C 01/17/15 26.0 10.60 13.80
BID 150117C00027000 C 01/17/15 27.0 9.70 11.30
BID 150117C00028000 C 01/17/15 28.0 8.80 10.80
BID 150117C00029000 C 01/17/15 29.0 7.30 10.90
BID 150117C00030000 C 01/17/15 30.0 7.40 8.40
BID 150117C00031000 C 01/17/15 31.0 6.60 7.50
BID 150117C00032000 C 01/17/15 32.0 5.50 7.10
BID 150117C00033000 C 01/17/15 33.0 4.90 5.90
BID 150117C00034000 C 01/17/15 34.0 4.50 5.10
BID 150117C00035000 C 01/17/15 35.0 3.80 4.10
BID 150117C00036000 C 01/17/15 36.0 3.10 3.40
BID 150117C00037000 C 01/17/15 37.0 2.60 2.80
BID 150117C00038000 C 01/17/15 38.0 2.05 2.25
BID 150117C00039000 C 01/17/15 39.0 1.60 1.80
BID 150117C00040000 C 01/17/15 40.0 1.20 1.40
BID 150117C00041000 C 01/17/15 41.0 0.95 1.10
BID 150117C00042000 C 01/17/15 42.0 0.70 0.85
BID 150117C00043000 C 01/17/15 43.0 0.45 0.65
BID 150117C00044000 C 01/17/15 44.0 0.35 0.60
BID 150117C00045000 C 01/17/15 45.0 0.25 0.50
BID 150117C00046000 C 01/17/15 46.0 0.15 0.40
BID 150117C00047000 C 01/17/15 47.0 0.10 0.35
BID 150117C00048000 C 01/17/15 48.0 0.05 0.25
BID 150117C00049000 C 01/17/15 49.0 0.05 0.25
BID 150117C00050000 C 01/17/15 50.0 0.05 0.10
BID 150117C00055000 C 01/17/15 55.0 0.00 0.25
BID 150117C00060000 C 01/17/15 60.0 0.00 0.25
BID 150117C00065000 C 01/17/15 65.0 0.00 0.20
BID 150117C00070000 C 01/17/15 70.0 0.00 0.20
BID 150117P00019000 P 01/17/15 19.0 0.00 0.10
BID 150117P00020000 P 01/17/15 20.0 0.00 0.15
BID 150117P00021000 P 01/17/15 21.0 0.05 0.15
BID 150117P00023000 P 01/17/15 23.0 0.05 0.25
BID 150117P00024000 P 01/17/15 24.0 0.05 0.30
BID 150117P00025000 P 01/17/15 25.0 0.10 0.35
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 0.25 0.50
BID 150117P00030000 P 01/17/15 30.0 0.40 0.60
BID 150117P00031000 P 01/17/15 31.0 0.45 0.85
BID 150117P00032000 P 01/17/15 32.0 0.65 0.90
BID 150117P00033000 P 01/17/15 33.0 0.85 1.00
BID 150117P00034000 P 01/17/15 34.0 1.05 1.20
BID 150117P00035000 P 01/17/15 35.0 1.30 1.45
BID 150117P00036000 P 01/17/15 36.0 1.65 1.75
BID 150117P00037000 P 01/17/15 37.0 2.05 2.20
BID 150117P00038000 P 01/17/15 38.0 2.50 2.65
BID 150117P00039000 P 01/17/15 39.0 3.00 3.20
BID 150117P00040000 P 01/17/15 40.0 3.60 3.90
BID 150117P00041000 P 01/17/15 41.0 4.30 4.60
BID 150117P00042000 P 01/17/15 42.0 4.90 5.80
BID 150117P00043000 P 01/17/15 43.0 5.70 6.60
BID 150117P00044000 P 01/17/15 44.0 6.60 7.50
BID 150117P00045000 P 01/17/15 45.0 7.30 8.70
BID 150117P00046000 P 01/17/15 46.0 8.20 9.40
BID 150117P00047000 P 01/17/15 47.0 9.20 10.30
BID 150117P00048000 P 01/17/15 48.0 8.80 11.50
BID 150117P00049000 P 01/17/15 49.0 10.10 13.50
BID 150117P00050000 P 01/17/15 50.0 12.10 13.40
BID 150117P00055000 P 01/17/15 55.0 16.30 18.80
BID 150117P00060000 P 01/17/15 60.0 22.00 24.00
BID 150117P00065000 P 01/17/15 65.0 26.30 28.80
BID 150117P00070000 P 01/17/15 70.0 32.00 33.40
BID 150417C00018000 C 04/17/15 18.0 18.10 21.60
BID 150417C00019000 C 04/17/15 19.0 17.50 19.90
BID 150417C00020000 C 04/17/15 20.0 16.30 18.90
BID 150417C00021000 C 04/17/15 21.0 15.20 18.50
BID 150417C00023000 C 04/17/15 23.0 13.60 15.80
BID 150417C00024000 C 04/17/15 24.0 12.30 15.60
BID 150417C00025000 C 04/17/15 25.0 11.30 14.80
BID 150417C00026000 C 04/17/15 26.0 10.80 12.90
BID 150417C00027000 C 04/17/15 27.0 9.90 11.60
BID 150417C00028000 C 04/17/15 28.0 9.40 10.90
BID 150417C00029000 C 04/17/15 29.0 8.50 10.00
BID 150417C00030000 C 04/17/15 30.0 7.90 9.10
BID 150417C00031000 C 04/17/15 31.0 7.00 8.30
BID 150417C00032000 C 04/17/15 32.0 5.90 7.50
BID 150417C00033000 C 04/17/15 33.0 5.60 6.70
BID 150417C00034000 C 04/17/15 34.0 5.00 5.90
BID 150417C00035000 C 04/17/15 35.0 4.30 5.20
BID 150417C00036000 C 04/17/15 36.0 3.80 4.40
BID 150417C00037000 C 04/17/15 37.0 3.20 3.80
BID 150417C00038000 C 04/17/15 38.0 2.85 3.30
BID 150417C00039000 C 04/17/15 39.0 2.50 2.75
BID 150417C00040000 C 04/17/15 40.0 2.00 2.40
BID 150417C00041000 C 04/17/15 41.0 1.65 2.05
BID 150417C00042000 C 04/17/15 42.0 1.40 1.70
BID 150417C00043000 C 04/17/15 43.0 1.10 1.60
BID 150417C00044000 C 04/17/15 44.0 0.90 1.35
BID 150417C00045000 C 04/17/15 45.0 0.70 1.20
BID 150417C00046000 C 04/17/15 46.0 0.55 1.00
BID 150417C00047000 C 04/17/15 47.0 0.45 0.90
BID 150417C00048000 C 04/17/15 48.0 0.35 0.75
BID 150417C00049000 C 04/17/15 49.0 0.30 0.65
BID 150417C00050000 C 04/17/15 50.0 0.20 0.60
BID 150417C00055000 C 04/17/15 55.0 0.05 0.25
BID 150417P00018000 P 04/17/15 18.0 0.05 0.30
BID 150417P00019000 P 04/17/15 19.0 0.10 0.35
BID 150417P00020000 P 04/17/15 20.0 0.10 0.35
BID 150417P00021000 P 04/17/15 21.0 0.15 0.45
BID 150417P00023000 P 04/17/15 23.0 0.20 0.50
BID 150417P00024000 P 04/17/15 24.0 0.25 0.55
BID 150417P00025000 P 04/17/15 25.0 0.30 0.60
BID 150417P00026000 P 04/17/15 26.0 0.40 0.65
BID 150417P00027000 P 04/17/15 27.0 0.40 0.80
BID 150417P00028000 P 04/17/15 28.0 0.60 0.85
BID 150417P00029000 P 04/17/15 29.0 0.65 1.05
BID 150417P00030000 P 04/17/15 30.0 0.85 1.20
BID 150417P00031000 P 04/17/15 31.0 1.05 1.40
BID 150417P00032000 P 04/17/15 32.0 1.15 1.65
BID 150417P00033000 P 04/17/15 33.0 1.50 1.90
BID 150417P00034000 P 04/17/15 34.0 1.90 2.20
BID 150417P00035000 P 04/17/15 35.0 2.15 2.55
BID 150417P00036000 P 04/17/15 36.0 2.60 2.90
BID 150417P00037000 P 04/17/15 37.0 3.00 3.40
BID 150417P00038000 P 04/17/15 38.0 3.40 4.00
BID 150417P00039000 P 04/17/15 39.0 3.90 4.90
BID 150417P00040000 P 04/17/15 40.0 4.50 5.30
BID 150417P00041000 P 04/17/15 41.0 5.20 5.90
BID 150417P00042000 P 04/17/15 42.0 5.80 6.70
BID 150417P00043000 P 04/17/15 43.0 6.40 7.50
BID 150417P00044000 P 04/17/15 44.0 7.10 8.20
BID 150417P00045000 P 04/17/15 45.0 8.10 9.60
BID 150417P00046000 P 04/17/15 46.0 8.70 9.90
BID 150417P00047000 P 04/17/15 47.0 9.50 11.10
BID 150417P00048000 P 04/17/15 48.0 10.40 11.70
BID 150417P00049000 P 04/17/15 49.0 11.50 12.60
BID 150417P00050000 P 04/17/15 50.0 11.50 14.00
BID 150417P00055000 P 04/17/15 55.0 15.80 19.40
BID 160115C00020000 C 01/15/16 20.0 15.70 19.90
BID 160115C00023000 C 01/15/16 23.0 14.10 17.00
BID 160115C00025000 C 01/15/16 25.0 11.80 15.70
BID 160115C00030000 C 01/15/16 30.0 9.20 10.50
BID 160115C00035000 C 01/15/16 35.0 5.30 7.90
BID 160115C00040000 C 01/15/16 40.0 3.30 5.60
BID 160115C00042000 C 01/15/16 42.0 2.50 4.90
BID 160115C00045000 C 01/15/16 45.0 2.20 3.60
BID 160115C00047000 C 01/15/16 47.0 1.80 3.10
BID 160115C00050000 C 01/15/16 50.0 1.20 2.05
BID 160115C00055000 C 01/15/16 55.0 0.55 1.00
BID 160115C00060000 C 01/15/16 60.0 0.15 1.00
BID 160115C00065000 C 01/15/16 65.0 0.00 0.50
BID 160115C00070000 C 01/15/16 70.0 0.00 0.50
BID 160115P00020000 P 01/15/16 20.0 0.50 1.00
BID 160115P00023000 P 01/15/16 23.0 0.80 1.40
BID 160115P00025000 P 01/15/16 25.0 1.10 2.00
BID 160115P00030000 P 01/15/16 30.0 2.30 3.30
BID 160115P00035000 P 01/15/16 35.0 3.30 5.40
BID 160115P00040000 P 01/15/16 40.0 5.90 7.90
BID 160115P00042000 P 01/15/16 42.0 7.60 8.60
BID 160115P00045000 P 01/15/16 45.0 9.60 11.10
BID 160115P00047000 P 01/15/16 47.0 10.70 13.30
BID 160115P00050000 P 01/15/16 50.0 13.20 15.40
BID 160115P00055000 P 01/15/16 55.0 17.50 19.10
BID 160115P00060000 P 01/15/16 60.0 20.90 24.90
BID 160115P00065000 P 01/15/16 65.0 25.90 30.00
BID 160115P00070000 P 01/15/16 70.0 30.60 34.60
BID 170120C00020000 C 01/20/17 20.0 16.40 20.60
BID 170120C00023000 C 01/20/17 23.0 14.00 18.40
BID 170120C00025000 C 01/20/17 25.0 12.50 16.90
BID 170120C00028000 C 01/20/17 28.0 11.00 14.00
BID 170120C00030000 C 01/20/17 30.0 10.30 13.10
BID 170120C00033000 C 01/20/17 33.0 7.20 11.70
BID 170120C00035000 C 01/20/17 35.0 6.10 10.60
BID 170120C00037000 C 01/20/17 37.0 5.10 9.60
BID 170120C00040000 C 01/20/17 40.0 3.70 8.30
BID 170120C00042000 C 01/20/17 42.0 3.00 7.50
BID 170120C00045000 C 01/20/17 45.0 2.00 6.50
BID 170120C00047000 C 01/20/17 47.0 1.40 5.90
BID 170120C00050000 C 01/20/17 50.0 2.80 4.20
BID 170120C00055000 C 01/20/17 55.0 1.10 5.00
BID 170120P00020000 P 01/20/17 20.0 0.70 2.35
BID 170120P00023000 P 01/20/17 23.0 1.35 2.70
BID 170120P00025000 P 01/20/17 25.0 0.50 4.80
BID 170120P00028000 P 01/20/17 28.0 2.15 4.20
BID 170120P00030000 P 01/20/17 30.0 3.50 4.70
BID 170120P00033000 P 01/20/17 33.0 2.65 7.30
BID 170120P00035000 P 01/20/17 35.0 3.50 8.20
BID 170120P00037000 P 01/20/17 37.0 5.60 9.20
BID 170120P00040000 P 01/20/17 40.0 7.50 9.90
BID 170120P00042000 P 01/20/17 42.0 8.00 10.50
BID 170120P00045000 P 01/20/17 45.0 9.90 13.40
BID 170120P00047000 P 01/20/17 47.0 12.30 13.90
BID 170120P00050000 P 01/20/17 50.0 13.70 16.80
BID 170120P00055000 P 01/20/17 55.0 17.70 20.80

OPRA data is delayed 15 minutes.