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 (2015-05-01)Premium Content

Sothebys (BID)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 150717C00024000 C 07/17/15 24.0 20.50 22.10
BID 150717C00025000 C 07/17/15 25.0 18.80 22.20
BID 150717C00026000 C 07/17/15 26.0 17.50 21.00
BID 150717C00027000 C 07/17/15 27.0 16.40 20.00
BID 150717C00028000 C 07/17/15 28.0 15.50 19.00
BID 150717C00029000 C 07/17/15 29.0 14.50 18.00
BID 150717C00030000 C 07/17/15 30.0 13.40 17.00
BID 150717C00031000 C 07/17/15 31.0 12.40 16.00
BID 150717C00032000 C 07/17/15 32.0 12.50 14.10
BID 150717C00033000 C 07/17/15 33.0 10.50 14.00
BID 150717C00034000 C 07/17/15 34.0 9.50 13.00
BID 150717C00035000 C 07/17/15 35.0 8.50 12.00
BID 150717C00036000 C 07/17/15 36.0 8.10 10.10
BID 150717C00037000 C 07/17/15 37.0 7.60 9.30
BID 150717C00038000 C 07/17/15 38.0 6.60 8.00
BID 150717C00039000 C 07/17/15 39.0 5.60 7.00
BID 150717C00040000 C 07/17/15 40.0 4.60 6.00
BID 150717C00041000 C 07/17/15 41.0 3.60 4.90
BID 150717C00042000 C 07/17/15 42.0 2.75 3.90
BID 150717C00043000 C 07/17/15 43.0 2.05 2.35
BID 150717C00044000 C 07/17/15 44.0 1.30 1.55
BID 150717C00045000 C 07/17/15 45.0 0.70 0.90
BID 150717C00046000 C 07/17/15 46.0 0.35 0.45
BID 150717C00047000 C 07/17/15 47.0 0.10 0.25
BID 150717C00048000 C 07/17/15 48.0 0.05 0.15
BID 150717C00049000 C 07/17/15 49.0 0.00 0.10
BID 150717C00050000 C 07/17/15 50.0 0.00 0.10
BID 150717C00055000 C 07/17/15 55.0 0.00 0.10
BID 150717C00060000 C 07/17/15 60.0 0.00 0.10
BID 150717P00024000 P 07/17/15 24.0 0.00 0.10
BID 150717P00025000 P 07/17/15 25.0 0.00 0.10
BID 150717P00026000 P 07/17/15 26.0 0.00 0.10
BID 150717P00027000 P 07/17/15 27.0 0.00 0.10
BID 150717P00028000 P 07/17/15 28.0 0.00 0.10
BID 150717P00029000 P 07/17/15 29.0 0.00 0.10
BID 150717P00030000 P 07/17/15 30.0 0.00 0.10
BID 150717P00031000 P 07/17/15 31.0 0.00 0.10
BID 150717P00032000 P 07/17/15 32.0 0.00 0.10
BID 150717P00033000 P 07/17/15 33.0 0.00 0.10
BID 150717P00034000 P 07/17/15 34.0 0.00 0.10
BID 150717P00035000 P 07/17/15 35.0 0.00 0.10
BID 150717P00036000 P 07/17/15 36.0 0.00 0.10
BID 150717P00037000 P 07/17/15 37.0 0.00 0.10
BID 150717P00038000 P 07/17/15 38.0 0.00 0.10
BID 150717P00039000 P 07/17/15 39.0 0.00 0.10
BID 150717P00040000 P 07/17/15 40.0 0.00 0.10
BID 150717P00041000 P 07/17/15 41.0 0.00 0.15
BID 150717P00042000 P 07/17/15 42.0 0.05 0.20
BID 150717P00043000 P 07/17/15 43.0 0.20 0.35
BID 150717P00044000 P 07/17/15 44.0 0.40 0.55
BID 150717P00045000 P 07/17/15 45.0 0.80 0.95
BID 150717P00046000 P 07/17/15 46.0 1.35 1.60
BID 150717P00047000 P 07/17/15 47.0 2.10 2.40
BID 150717P00048000 P 07/17/15 48.0 2.40 3.50
BID 150717P00049000 P 07/17/15 49.0 3.30 4.50
BID 150717P00050000 P 07/17/15 50.0 4.30 5.50
BID 150717P00055000 P 07/17/15 55.0 8.00 11.10
BID 150717P00060000 P 07/17/15 60.0 13.90 15.50
BID 150821C00038000 C 08/21/15 38.0 6.70 8.20
BID 150821C00039000 C 08/21/15 39.0 5.90 7.10
BID 150821C00040000 C 08/21/15 40.0 5.00 6.10
BID 150821C00041000 C 08/21/15 41.0 4.20 4.70
BID 150821C00042000 C 08/21/15 42.0 3.40 3.80
BID 150821C00043000 C 08/21/15 43.0 2.70 3.10
BID 150821C00044000 C 08/21/15 44.0 2.10 2.45
BID 150821C00045000 C 08/21/15 45.0 1.60 1.85
BID 150821C00046000 C 08/21/15 46.0 1.15 1.40
BID 150821C00047000 C 08/21/15 47.0 0.80 1.05
BID 150821C00048000 C 08/21/15 48.0 0.55 0.75
BID 150821C00049000 C 08/21/15 49.0 0.40 0.55
BID 150821C00050000 C 08/21/15 50.0 0.25 0.45
BID 150821C00055000 C 08/21/15 55.0 0.00 0.15
BID 150821C00060000 C 08/21/15 60.0 0.00 0.10
BID 150821C00065000 C 08/21/15 65.0 0.00 0.10
BID 150821C00070000 C 08/21/15 70.0 0.00 0.10
BID 150821P00038000 P 08/21/15 38.0 0.05 0.25
BID 150821P00039000 P 08/21/15 39.0 0.20 0.30
BID 150821P00040000 P 08/21/15 40.0 0.20 0.45
BID 150821P00041000 P 08/21/15 41.0 0.45 0.60
BID 150821P00042000 P 08/21/15 42.0 0.65 0.80
BID 150821P00043000 P 08/21/15 43.0 0.90 1.15
BID 150821P00044000 P 08/21/15 44.0 1.20 1.50
BID 150821P00045000 P 08/21/15 45.0 1.70 1.90
BID 150821P00046000 P 08/21/15 46.0 2.25 2.55
BID 150821P00047000 P 08/21/15 47.0 2.85 3.20
BID 150821P00048000 P 08/21/15 48.0 3.50 3.90
BID 150821P00049000 P 08/21/15 49.0 4.30 4.70
BID 150821P00050000 P 08/21/15 50.0 4.70 5.70
BID 150821P00055000 P 08/21/15 55.0 9.20 10.50
BID 150821P00060000 P 08/21/15 60.0 14.10 15.50
BID 150821P00065000 P 08/21/15 65.0 18.00 21.50
BID 150821P00070000 P 08/21/15 70.0 24.00 25.50
BID 151016C00024000 C 10/16/15 24.0 20.50 22.20
BID 151016C00025000 C 10/16/15 25.0 18.40 22.20
BID 151016C00026000 C 10/16/15 26.0 17.60 21.00
BID 151016C00027000 C 10/16/15 27.0 16.50 20.00
BID 151016C00028000 C 10/16/15 28.0 15.50 19.00
BID 151016C00029000 C 10/16/15 29.0 14.70 17.10
BID 151016C00030000 C 10/16/15 30.0 13.70 16.10
BID 151016C00031000 C 10/16/15 31.0 13.40 15.10
BID 151016C00032000 C 10/16/15 32.0 12.40 14.10
BID 151016C00033000 C 10/16/15 33.0 11.60 13.10
BID 151016C00034000 C 10/16/15 34.0 10.50 12.10
BID 151016C00035000 C 10/16/15 35.0 9.70 11.50
BID 151016C00036000 C 10/16/15 36.0 8.80 10.30
BID 151016C00037000 C 10/16/15 37.0 7.90 9.20
BID 151016C00038000 C 10/16/15 38.0 7.00 8.20
BID 151016C00039000 C 10/16/15 39.0 6.20 6.70
BID 151016C00040000 C 10/16/15 40.0 5.40 5.90
BID 151016C00041000 C 10/16/15 41.0 4.60 5.10
BID 151016C00042000 C 10/16/15 42.0 3.90 4.40
BID 151016C00043000 C 10/16/15 43.0 3.30 3.70
BID 151016C00044000 C 10/16/15 44.0 2.75 3.10
BID 151016C00045000 C 10/16/15 45.0 2.25 2.50
BID 151016C00046000 C 10/16/15 46.0 1.75 2.00
BID 151016C00047000 C 10/16/15 47.0 1.40 1.60
BID 151016C00048000 C 10/16/15 48.0 1.05 1.35
BID 151016C00049000 C 10/16/15 49.0 0.85 1.10
BID 151016C00050000 C 10/16/15 50.0 0.65 0.90
BID 151016C00055000 C 10/16/15 55.0 0.10 0.35
BID 151016C00060000 C 10/16/15 60.0 0.00 0.15
BID 151016P00024000 P 10/16/15 24.0 0.00 0.10
BID 151016P00025000 P 10/16/15 25.0 0.00 0.10
BID 151016P00026000 P 10/16/15 26.0 0.00 0.10
BID 151016P00027000 P 10/16/15 27.0 0.00 0.10
BID 151016P00028000 P 10/16/15 28.0 0.00 0.10
BID 151016P00029000 P 10/16/15 29.0 0.00 0.15
BID 151016P00030000 P 10/16/15 30.0 0.00 0.15
BID 151016P00031000 P 10/16/15 31.0 0.00 0.15
BID 151016P00032000 P 10/16/15 32.0 0.00 0.20
BID 151016P00033000 P 10/16/15 33.0 0.05 0.20
BID 151016P00034000 P 10/16/15 34.0 0.05 0.25
BID 151016P00035000 P 10/16/15 35.0 0.20 0.30
BID 151016P00036000 P 10/16/15 36.0 0.15 0.40
BID 151016P00037000 P 10/16/15 37.0 0.25 0.50
BID 151016P00038000 P 10/16/15 38.0 0.35 0.60
BID 151016P00039000 P 10/16/15 39.0 0.45 0.75
BID 151016P00040000 P 10/16/15 40.0 0.65 0.90
BID 151016P00041000 P 10/16/15 41.0 0.85 1.15
BID 151016P00042000 P 10/16/15 42.0 1.15 1.45
BID 151016P00043000 P 10/16/15 43.0 1.50 1.75
BID 151016P00044000 P 10/16/15 44.0 1.90 2.15
BID 151016P00045000 P 10/16/15 45.0 2.35 2.65
BID 151016P00046000 P 10/16/15 46.0 2.95 3.20
BID 151016P00047000 P 10/16/15 47.0 3.50 3.80
BID 151016P00048000 P 10/16/15 48.0 4.20 4.60
BID 151016P00049000 P 10/16/15 49.0 4.90 5.40
BID 151016P00050000 P 10/16/15 50.0 5.70 6.20
BID 151016P00055000 P 10/16/15 55.0 9.20 10.80
BID 151016P00060000 P 10/16/15 60.0 14.10 15.60
BID 160115C00020000 C 01/15/16 20.0 24.40 26.40
BID 160115C00021000 C 01/15/16 21.0 22.60 26.10
BID 160115C00022000 C 01/15/16 22.0 21.40 25.10
BID 160115C00023000 C 01/15/16 23.0 20.40 24.00
BID 160115C00024000 C 01/15/16 24.0 19.70 23.10
BID 160115C00025000 C 01/15/16 25.0 18.70 22.00
BID 160115C00026000 C 01/15/16 26.0 18.10 20.20
BID 160115C00027000 C 01/15/16 27.0 17.10 19.30
BID 160115C00028000 C 01/15/16 28.0 16.10 18.70
BID 160115C00029000 C 01/15/16 29.0 15.50 17.60
BID 160115C00030000 C 01/15/16 30.0 14.60 17.20
BID 160115C00031000 C 01/15/16 31.0 13.20 15.40
BID 160115C00032000 C 01/15/16 32.0 12.70 14.30
BID 160115C00033000 C 01/15/16 33.0 11.30 13.40
BID 160115C00034000 C 01/15/16 34.0 10.80 13.40
BID 160115C00035000 C 01/15/16 35.0 10.10 11.40
BID 160115C00036000 C 01/15/16 36.0 8.60 10.50
BID 160115C00037000 C 01/15/16 37.0 7.80 9.90
BID 160115C00038000 C 01/15/16 38.0 7.50 8.30
BID 160115C00039000 C 01/15/16 39.0 6.80 7.50
BID 160115C00040000 C 01/15/16 40.0 6.10 6.80
BID 160115C00041000 C 01/15/16 41.0 5.30 6.10
BID 160115C00042000 C 01/15/16 42.0 4.70 5.30
BID 160115C00043000 C 01/15/16 43.0 4.00 4.50
BID 160115C00044000 C 01/15/16 44.0 3.50 4.00
BID 160115C00045000 C 01/15/16 45.0 2.95 3.40
BID 160115C00046000 C 01/15/16 46.0 2.55 2.95
BID 160115C00047000 C 01/15/16 47.0 2.25 2.55
BID 160115C00048000 C 01/15/16 48.0 1.75 2.20
BID 160115C00049000 C 01/15/16 49.0 1.60 1.85
BID 160115C00050000 C 01/15/16 50.0 1.30 1.60
BID 160115C00055000 C 01/15/16 55.0 0.45 0.80
BID 160115C00060000 C 01/15/16 60.0 0.10 0.35
BID 160115C00065000 C 01/15/16 65.0 0.00 0.15
BID 160115C00070000 C 01/15/16 70.0 0.00 0.10
BID 160115P00020000 P 01/15/16 20.0 0.00 0.10
BID 160115P00021000 P 01/15/16 21.0 0.00 0.10
BID 160115P00022000 P 01/15/16 22.0 0.00 0.10
BID 160115P00023000 P 01/15/16 23.0 0.00 0.15
BID 160115P00024000 P 01/15/16 24.0 0.00 0.15
BID 160115P00025000 P 01/15/16 25.0 0.05 0.15
BID 160115P00026000 P 01/15/16 26.0 0.00 0.15
BID 160115P00027000 P 01/15/16 27.0 0.00 0.20
BID 160115P00028000 P 01/15/16 28.0 0.05 0.25
BID 160115P00029000 P 01/15/16 29.0 0.20 0.25
BID 160115P00030000 P 01/15/16 30.0 0.25 0.35
BID 160115P00031000 P 01/15/16 31.0 0.15 0.40
BID 160115P00032000 P 01/15/16 32.0 0.15 0.45
BID 160115P00033000 P 01/15/16 33.0 0.25 0.55
BID 160115P00034000 P 01/15/16 34.0 0.30 0.65
BID 160115P00035000 P 01/15/16 35.0 0.60 0.65
BID 160115P00036000 P 01/15/16 36.0 0.50 0.90
BID 160115P00037000 P 01/15/16 37.0 0.65 1.05
BID 160115P00038000 P 01/15/16 38.0 0.85 1.25
BID 160115P00039000 P 01/15/16 39.0 1.05 1.40
BID 160115P00040000 P 01/15/16 40.0 1.30 1.65
BID 160115P00041000 P 01/15/16 41.0 1.60 1.95
BID 160115P00042000 P 01/15/16 42.0 1.95 2.25
BID 160115P00043000 P 01/15/16 43.0 2.30 2.65
BID 160115P00044000 P 01/15/16 44.0 2.75 3.10
BID 160115P00045000 P 01/15/16 45.0 3.20 3.60
BID 160115P00046000 P 01/15/16 46.0 3.70 4.10
BID 160115P00047000 P 01/15/16 47.0 4.30 4.70
BID 160115P00048000 P 01/15/16 48.0 4.90 5.30
BID 160115P00049000 P 01/15/16 49.0 5.60 6.20
BID 160115P00050000 P 01/15/16 50.0 6.30 6.90
BID 160115P00055000 P 01/15/16 55.0 10.00 11.70
BID 160115P00060000 P 01/15/16 60.0 13.50 16.70
BID 160115P00065000 P 01/15/16 65.0 18.80 21.20
BID 160115P00070000 P 01/15/16 70.0 24.00 25.70
BID 170120C00020000 C 01/20/17 20.0 24.00 27.20
BID 170120C00023000 C 01/20/17 23.0 21.10 24.40
BID 170120C00025000 C 01/20/17 25.0 19.20 22.60
BID 170120C00028000 C 01/20/17 28.0 15.60 19.80
BID 170120C00030000 C 01/20/17 30.0 14.60 17.80
BID 170120C00033000 C 01/20/17 33.0 12.00 15.20
BID 170120C00035000 C 01/20/17 35.0 11.30 12.30
BID 170120C00037000 C 01/20/17 37.0 10.10 10.90
BID 170120C00040000 C 01/20/17 40.0 8.10 9.00
BID 170120C00042000 C 01/20/17 42.0 6.90 7.90
BID 170120C00045000 C 01/20/17 45.0 5.50 6.30
BID 170120C00047000 C 01/20/17 47.0 4.50 5.40
BID 170120C00050000 C 01/20/17 50.0 3.40 4.30
BID 170120C00055000 C 01/20/17 55.0 2.10 2.80
BID 170120C00060000 C 01/20/17 60.0 1.20 1.85
BID 170120C00065000 C 01/20/17 65.0 0.65 1.20
BID 170120P00020000 P 01/20/17 20.0 0.20 0.35
BID 170120P00023000 P 01/20/17 23.0 0.25 0.50
BID 170120P00025000 P 01/20/17 25.0 0.35 0.70
BID 170120P00028000 P 01/20/17 28.0 0.60 1.05
BID 170120P00030000 P 01/20/17 30.0 0.85 1.25
BID 170120P00033000 P 01/20/17 33.0 1.35 1.85
BID 170120P00035000 P 01/20/17 35.0 1.80 2.30
BID 170120P00037000 P 01/20/17 37.0 2.35 2.90
BID 170120P00040000 P 01/20/17 40.0 3.30 4.00
BID 170120P00042000 P 01/20/17 42.0 4.10 4.80
BID 170120P00045000 P 01/20/17 45.0 5.50 6.30
BID 170120P00047000 P 01/20/17 47.0 6.60 7.40
BID 170120P00050000 P 01/20/17 50.0 8.50 9.20
BID 170120P00055000 P 01/20/17 55.0 12.00 12.70
BID 170120P00060000 P 01/20/17 60.0 16.10 16.90
BID 170120P00065000 P 01/20/17 65.0 18.90 22.10

OPRA data is delayed 15 minutes.