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 (2014-10-31)Premium Content

Sothebys (BID)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 141220C00025000 C 12/20/14 25.0 16.30 18.10
BID 141220C00026000 C 12/20/14 26.0 14.70 18.20
BID 141220C00027000 C 12/20/14 27.0 13.70 17.20
BID 141220C00028000 C 12/20/14 28.0 12.70 16.20
BID 141220C00029000 C 12/20/14 29.0 11.90 14.50
BID 141220C00030000 C 12/20/14 30.0 10.90 13.50
BID 141220C00031000 C 12/20/14 31.0 9.90 12.00
BID 141220C00032000 C 12/20/14 32.0 8.90 11.00
BID 141220C00033000 C 12/20/14 33.0 7.70 10.50
BID 141220C00034000 C 12/20/14 34.0 6.90 9.50
BID 141220C00035000 C 12/20/14 35.0 7.10 8.00
BID 141220C00036000 C 12/20/14 36.0 6.10 7.00
BID 141220C00037000 C 12/20/14 37.0 4.70 6.00
BID 141220C00038000 C 12/20/14 38.0 3.90 5.00
BID 141220C00039000 C 12/20/14 39.0 2.95 4.00
BID 141220C00040000 C 12/20/14 40.0 2.30 2.95
BID 141220C00041000 C 12/20/14 41.0 1.30 1.95
BID 141220C00042000 C 12/20/14 42.0 0.35 0.95
BID 141220C00043000 C 12/20/14 43.0 0.00 0.25
BID 141220C00044000 C 12/20/14 44.0 0.00 0.05
BID 141220C00045000 C 12/20/14 45.0 0.00 0.20
BID 141220C00046000 C 12/20/14 46.0 0.00 0.05
BID 141220C00047000 C 12/20/14 47.0 0.00 0.20
BID 141220C00048000 C 12/20/14 48.0 0.00 0.15
BID 141220P00025000 P 12/20/14 25.0 0.00 0.20
BID 141220P00026000 P 12/20/14 26.0 0.00 0.25
BID 141220P00027000 P 12/20/14 27.0 0.00 0.25
BID 141220P00028000 P 12/20/14 28.0 0.00 0.20
BID 141220P00029000 P 12/20/14 29.0 0.00 0.20
BID 141220P00030000 P 12/20/14 30.0 0.00 0.05
BID 141220P00031000 P 12/20/14 31.0 0.00 0.25
BID 141220P00032000 P 12/20/14 32.0 0.00 0.20
BID 141220P00033000 P 12/20/14 33.0 0.00 0.20
BID 141220P00034000 P 12/20/14 34.0 0.00 0.20
BID 141220P00035000 P 12/20/14 35.0 0.00 0.15
BID 141220P00036000 P 12/20/14 36.0 0.00 0.15
BID 141220P00037000 P 12/20/14 37.0 0.00 0.15
BID 141220P00038000 P 12/20/14 38.0 0.00 0.15
BID 141220P00039000 P 12/20/14 39.0 0.00 0.20
BID 141220P00040000 P 12/20/14 40.0 0.00 0.25
BID 141220P00041000 P 12/20/14 41.0 0.00 0.25
BID 141220P00042000 P 12/20/14 42.0 0.00 0.25
BID 141220P00043000 P 12/20/14 43.0 0.30 0.80
BID 141220P00044000 P 12/20/14 44.0 1.10 1.85
BID 141220P00045000 P 12/20/14 45.0 2.10 2.85
BID 141220P00046000 P 12/20/14 46.0 3.00 3.90
BID 141220P00047000 P 12/20/14 47.0 4.00 4.90
BID 141220P00048000 P 12/20/14 48.0 5.00 5.90
BID 150117C00019000 C 01/17/15 19.0 23.00 24.00
BID 150117C00020000 C 01/17/15 20.0 22.00 23.20
BID 150117C00021000 C 01/17/15 21.0 21.10 22.20
BID 150117C00022000 C 01/17/15 22.0 20.10 21.20
BID 150117C00023000 C 01/17/15 23.0 19.10 20.20
BID 150117C00024000 C 01/17/15 24.0 18.10 19.00
BID 150117C00025000 C 01/17/15 25.0 17.10 18.00
BID 150117C00026000 C 01/17/15 26.0 16.10 17.20
BID 150117C00027000 C 01/17/15 27.0 15.10 16.00
BID 150117C00028000 C 01/17/15 28.0 14.10 15.70
BID 150117C00029000 C 01/17/15 29.0 13.10 14.00
BID 150117C00030000 C 01/17/15 30.0 12.00 13.00
BID 150117C00031000 C 01/17/15 31.0 11.10 12.00
BID 150117C00032000 C 01/17/15 32.0 10.10 11.00
BID 150117C00033000 C 01/17/15 33.0 9.10 10.00
BID 150117C00034000 C 01/17/15 34.0 7.80 9.10
BID 150117C00035000 C 01/17/15 35.0 7.10 8.10
BID 150117C00036000 C 01/17/15 36.0 5.80 7.10
BID 150117C00037000 C 01/17/15 37.0 5.00 6.10
BID 150117C00038000 C 01/17/15 38.0 4.30 5.20
BID 150117C00039000 C 01/17/15 39.0 3.40 4.30
BID 150117C00040000 C 01/17/15 40.0 2.80 3.50
BID 150117C00041000 C 01/17/15 41.0 2.15 2.35
BID 150117C00042000 C 01/17/15 42.0 1.50 1.70
BID 150117C00043000 C 01/17/15 43.0 1.05 1.20
BID 150117C00044000 C 01/17/15 44.0 0.65 0.80
BID 150117C00045000 C 01/17/15 45.0 0.40 0.55
BID 150117C00046000 C 01/17/15 46.0 0.20 0.40
BID 150117C00047000 C 01/17/15 47.0 0.05 0.30
BID 150117C00048000 C 01/17/15 48.0 0.00 0.25
BID 150117C00049000 C 01/17/15 49.0 0.00 0.25
BID 150117C00050000 C 01/17/15 50.0 0.00 0.25
BID 150117C00055000 C 01/17/15 55.0 0.00 0.20
BID 150117C00060000 C 01/17/15 60.0 0.00 0.20
BID 150117C00065000 C 01/17/15 65.0 0.00 0.20
BID 150117C00070000 C 01/17/15 70.0 0.00 0.25
BID 150117P00019000 P 01/17/15 19.0 0.00 0.05
BID 150117P00020000 P 01/17/15 20.0 0.00 0.05
BID 150117P00021000 P 01/17/15 21.0 0.00 0.05
BID 150117P00022000 P 01/17/15 22.0 0.00 0.25
BID 150117P00023000 P 01/17/15 23.0 0.00 0.10
BID 150117P00024000 P 01/17/15 24.0 0.00 0.05
BID 150117P00025000 P 01/17/15 25.0 0.00 0.05
BID 150117P00026000 P 01/17/15 26.0 0.00 0.25
BID 150117P00027000 P 01/17/15 27.0 0.00 0.25
BID 150117P00028000 P 01/17/15 28.0 0.00 0.20
BID 150117P00029000 P 01/17/15 29.0 0.00 0.20
BID 150117P00030000 P 01/17/15 30.0 0.00 0.05
BID 150117P00031000 P 01/17/15 31.0 0.00 0.25
BID 150117P00032000 P 01/17/15 32.0 0.00 0.25
BID 150117P00033000 P 01/17/15 33.0 0.00 0.25
BID 150117P00034000 P 01/17/15 34.0 0.05 0.25
BID 150117P00035000 P 01/17/15 35.0 0.00 0.25
BID 150117P00036000 P 01/17/15 36.0 0.05 0.30
BID 150117P00037000 P 01/17/15 37.0 0.05 0.35
BID 150117P00038000 P 01/17/15 38.0 0.15 0.40
BID 150117P00039000 P 01/17/15 39.0 0.30 0.55
BID 150117P00040000 P 01/17/15 40.0 0.45 0.60
BID 150117P00041000 P 01/17/15 41.0 0.70 0.85
BID 150117P00042000 P 01/17/15 42.0 1.05 1.20
BID 150117P00043000 P 01/17/15 43.0 1.50 1.75
BID 150117P00044000 P 01/17/15 44.0 2.15 2.40
BID 150117P00045000 P 01/17/15 45.0 2.65 3.40
BID 150117P00046000 P 01/17/15 46.0 3.40 4.40
BID 150117P00047000 P 01/17/15 47.0 4.20 5.20
BID 150117P00048000 P 01/17/15 48.0 5.10 6.10
BID 150117P00049000 P 01/17/15 49.0 6.10 7.40
BID 150117P00050000 P 01/17/15 50.0 7.00 8.40
BID 150117P00055000 P 01/17/15 55.0 12.00 13.00
BID 150117P00060000 P 01/17/15 60.0 16.70 18.10
BID 150117P00065000 P 01/17/15 65.0 20.80 24.30
BID 150117P00070000 P 01/17/15 70.0 26.70 28.40
BID 150417C00018000 C 04/17/15 18.0 23.70 25.20
BID 150417C00019000 C 04/17/15 19.0 21.40 25.70
BID 150417C00020000 C 04/17/15 20.0 20.40 24.70
BID 150417C00021000 C 04/17/15 21.0 20.70 23.50
BID 150417C00022000 C 04/17/15 22.0 19.60 22.20
BID 150417C00023000 C 04/17/15 23.0 18.60 21.20
BID 150417C00024000 C 04/17/15 24.0 17.80 20.60
BID 150417C00025000 C 04/17/15 25.0 16.60 19.60
BID 150417C00026000 C 04/17/15 26.0 15.70 17.80
BID 150417C00027000 C 04/17/15 27.0 14.70 17.30
BID 150417C00028000 C 04/17/15 28.0 14.10 16.60
BID 150417C00029000 C 04/17/15 29.0 13.20 15.40
BID 150417C00030000 C 04/17/15 30.0 12.30 13.30
BID 150417C00031000 C 04/17/15 31.0 11.30 12.40
BID 150417C00032000 C 04/17/15 32.0 10.40 12.00
BID 150417C00033000 C 04/17/15 33.0 8.30 11.70
BID 150417C00034000 C 04/17/15 34.0 7.40 10.70
BID 150417C00035000 C 04/17/15 35.0 7.70 8.70
BID 150417C00036000 C 04/17/15 36.0 6.90 7.90
BID 150417C00037000 C 04/17/15 37.0 6.10 7.00
BID 150417C00038000 C 04/17/15 38.0 5.60 6.20
BID 150417C00039000 C 04/17/15 39.0 4.90 5.50
BID 150417C00040000 C 04/17/15 40.0 4.30 4.90
BID 150417C00041000 C 04/17/15 41.0 3.60 4.30
BID 150417C00042000 C 04/17/15 42.0 3.10 3.70
BID 150417C00043000 C 04/17/15 43.0 2.70 3.00
BID 150417C00044000 C 04/17/15 44.0 2.30 2.65
BID 150417C00045000 C 04/17/15 45.0 1.75 2.25
BID 150417C00046000 C 04/17/15 46.0 1.40 1.85
BID 150417C00047000 C 04/17/15 47.0 1.15 1.55
BID 150417C00048000 C 04/17/15 48.0 0.90 1.35
BID 150417C00049000 C 04/17/15 49.0 0.75 1.10
BID 150417C00050000 C 04/17/15 50.0 0.60 0.90
BID 150417C00055000 C 04/17/15 55.0 0.00 0.55
BID 150417P00018000 P 04/17/15 18.0 0.05 0.35
BID 150417P00019000 P 04/17/15 19.0 0.00 0.35
BID 150417P00020000 P 04/17/15 20.0 0.00 0.35
BID 150417P00021000 P 04/17/15 21.0 0.00 0.35
BID 150417P00022000 P 04/17/15 22.0 0.00 0.35
BID 150417P00023000 P 04/17/15 23.0 0.00 0.40
BID 150417P00024000 P 04/17/15 24.0 0.00 0.40
BID 150417P00025000 P 04/17/15 25.0 0.00 0.40
BID 150417P00026000 P 04/17/15 26.0 0.15 0.40
BID 150417P00027000 P 04/17/15 27.0 0.00 0.45
BID 150417P00028000 P 04/17/15 28.0 0.00 0.50
BID 150417P00029000 P 04/17/15 29.0 0.00 0.55
BID 150417P00030000 P 04/17/15 30.0 0.25 0.60
BID 150417P00031000 P 04/17/15 31.0 0.20 0.65
BID 150417P00032000 P 04/17/15 32.0 0.25 0.75
BID 150417P00033000 P 04/17/15 33.0 0.35 0.85
BID 150417P00034000 P 04/17/15 34.0 0.55 0.95
BID 150417P00035000 P 04/17/15 35.0 0.70 1.15
BID 150417P00036000 P 04/17/15 36.0 0.85 1.30
BID 150417P00037000 P 04/17/15 37.0 1.00 1.30
BID 150417P00038000 P 04/17/15 38.0 1.25 1.55
BID 150417P00039000 P 04/17/15 39.0 1.50 1.80
BID 150417P00040000 P 04/17/15 40.0 1.85 2.20
BID 150417P00041000 P 04/17/15 41.0 2.20 2.60
BID 150417P00042000 P 04/17/15 42.0 2.60 3.00
BID 150417P00043000 P 04/17/15 43.0 3.10 3.60
BID 150417P00044000 P 04/17/15 44.0 3.60 4.10
BID 150417P00045000 P 04/17/15 45.0 4.30 4.70
BID 150417P00046000 P 04/17/15 46.0 5.00 5.40
BID 150417P00047000 P 04/17/15 47.0 5.60 6.20
BID 150417P00048000 P 04/17/15 48.0 6.30 7.30
BID 150417P00049000 P 04/17/15 49.0 6.50 8.20
BID 150417P00050000 P 04/17/15 50.0 8.00 9.20
BID 150417P00055000 P 04/17/15 55.0 12.30 13.40
BID 150717C00024000 C 07/17/15 24.0 17.80 20.30
BID 150717C00025000 C 07/17/15 25.0 17.20 19.60
BID 150717C00026000 C 07/17/15 26.0 16.20 18.60
BID 150717C00027000 C 07/17/15 27.0 15.30 17.80
BID 150717C00028000 C 07/17/15 28.0 14.30 16.00
BID 150717C00029000 C 07/17/15 29.0 13.40 15.10
BID 150717C00030000 C 07/17/15 30.0 12.40 13.70
BID 150717C00031000 C 07/17/15 31.0 11.50 12.60
BID 150717C00032000 C 07/17/15 32.0 10.70 11.90
BID 150717C00033000 C 07/17/15 33.0 9.70 11.00
BID 150717C00034000 C 07/17/15 34.0 8.90 10.20
BID 150717C00035000 C 07/17/15 35.0 8.10 9.40
BID 150717C00036000 C 07/17/15 36.0 7.30 8.60
BID 150717C00037000 C 07/17/15 37.0 6.60 7.90
BID 150717C00038000 C 07/17/15 38.0 5.90 7.40
BID 150717C00039000 C 07/17/15 39.0 5.20 6.60
BID 150717C00040000 C 07/17/15 40.0 3.90 5.80
BID 150717C00041000 C 07/17/15 41.0 3.30 5.10
BID 150717C00042000 C 07/17/15 42.0 3.60 4.60
BID 150717C00043000 C 07/17/15 43.0 3.10 4.40
BID 150717C00044000 C 07/17/15 44.0 2.65 3.90
BID 150717C00045000 C 07/17/15 45.0 1.90 3.70
BID 150717C00046000 C 07/17/15 46.0 1.95 3.00
BID 150717C00047000 C 07/17/15 47.0 1.70 2.50
BID 150717C00048000 C 07/17/15 48.0 1.05 2.90
BID 150717C00049000 C 07/17/15 49.0 1.20 2.15
BID 150717C00050000 C 07/17/15 50.0 0.95 1.90
BID 150717C00055000 C 07/17/15 55.0 0.35 1.00
BID 150717P00024000 P 07/17/15 24.0 0.00 0.65
BID 150717P00025000 P 07/17/15 25.0 0.00 0.70
BID 150717P00026000 P 07/17/15 26.0 0.20 0.70
BID 150717P00027000 P 07/17/15 27.0 0.15 0.80
BID 150717P00028000 P 07/17/15 28.0 0.20 0.85
BID 150717P00029000 P 07/17/15 29.0 0.25 0.90
BID 150717P00030000 P 07/17/15 30.0 0.35 1.35
BID 150717P00031000 P 07/17/15 31.0 0.55 1.05
BID 150717P00032000 P 07/17/15 32.0 0.65 1.15
BID 150717P00033000 P 07/17/15 33.0 0.75 1.30
BID 150717P00034000 P 07/17/15 34.0 0.95 1.55
BID 150717P00035000 P 07/17/15 35.0 1.10 1.70
BID 150717P00036000 P 07/17/15 36.0 1.35 2.00
BID 150717P00037000 P 07/17/15 37.0 1.60 2.25
BID 150717P00038000 P 07/17/15 38.0 1.90 2.65
BID 150717P00039000 P 07/17/15 39.0 2.25 3.00
BID 150717P00040000 P 07/17/15 40.0 2.55 3.50
BID 150717P00041000 P 07/17/15 41.0 3.00 3.80
BID 150717P00042000 P 07/17/15 42.0 3.60 4.30
BID 150717P00043000 P 07/17/15 43.0 4.00 4.80
BID 150717P00044000 P 07/17/15 44.0 4.50 5.80
BID 150717P00045000 P 07/17/15 45.0 5.10 6.20
BID 150717P00046000 P 07/17/15 46.0 5.10 7.50
BID 150717P00047000 P 07/17/15 47.0 5.70 8.30
BID 150717P00048000 P 07/17/15 48.0 7.10 8.10
BID 150717P00049000 P 07/17/15 49.0 7.90 9.00
BID 150717P00050000 P 07/17/15 50.0 8.60 9.80
BID 150717P00055000 P 07/17/15 55.0 12.80 14.10
BID 160115C00020000 C 01/15/16 20.0 21.90 24.30
BID 160115C00023000 C 01/15/16 23.0 18.00 21.50
BID 160115C00025000 C 01/15/16 25.0 17.00 19.60
BID 160115C00030000 C 01/15/16 30.0 12.60 14.50
BID 160115C00035000 C 01/15/16 35.0 8.70 10.80
BID 160115C00040000 C 01/15/16 40.0 5.80 7.40
BID 160115C00042000 C 01/15/16 42.0 4.70 6.00
BID 160115C00045000 C 01/15/16 45.0 3.50 5.10
BID 160115C00047000 C 01/15/16 47.0 2.60 4.50
BID 160115C00050000 C 01/15/16 50.0 1.85 3.60
BID 160115C00055000 C 01/15/16 55.0 0.95 2.90
BID 160115C00060000 C 01/15/16 60.0 0.45 1.35
BID 160115C00065000 C 01/15/16 65.0 0.15 1.00
BID 160115C00070000 C 01/15/16 70.0 0.00 0.85
BID 160115P00020000 P 01/15/16 20.0 0.15 1.20
BID 160115P00023000 P 01/15/16 23.0 0.35 1.10
BID 160115P00025000 P 01/15/16 25.0 0.45 1.25
BID 160115P00030000 P 01/15/16 30.0 1.20 1.90
BID 160115P00035000 P 01/15/16 35.0 2.15 3.30
BID 160115P00040000 P 01/15/16 40.0 2.70 6.00
BID 160115P00042000 P 01/15/16 42.0 4.90 6.30
BID 160115P00045000 P 01/15/16 45.0 6.50 9.30
BID 160115P00047000 P 01/15/16 47.0 7.60 9.20
BID 160115P00050000 P 01/15/16 50.0 7.90 12.10
BID 160115P00055000 P 01/15/16 55.0 13.50 16.50
BID 160115P00060000 P 01/15/16 60.0 17.80 20.10
BID 160115P00065000 P 01/15/16 65.0 21.60 24.80
BID 160115P00070000 P 01/15/16 70.0 26.70 29.30
BID 170120C00020000 C 01/20/17 20.0 21.70 24.80
BID 170120C00023000 C 01/20/17 23.0 18.60 22.60
BID 170120C00025000 C 01/20/17 25.0 17.00 20.70
BID 170120C00028000 C 01/20/17 28.0 14.60 18.30
BID 170120C00030000 C 01/20/17 30.0 13.10 16.80
BID 170120C00033000 C 01/20/17 33.0 10.60 14.80
BID 170120C00035000 C 01/20/17 35.0 9.20 13.70
BID 170120C00037000 C 01/20/17 37.0 9.20 11.20
BID 170120C00040000 C 01/20/17 40.0 6.70 10.80
BID 170120C00042000 C 01/20/17 42.0 6.60 8.60
BID 170120C00045000 C 01/20/17 45.0 5.30 7.30
BID 170120C00047000 C 01/20/17 47.0 4.70 6.50
BID 170120C00050000 C 01/20/17 50.0 3.70 5.30
BID 170120C00055000 C 01/20/17 55.0 2.40 4.10
BID 170120C00060000 C 01/20/17 60.0 1.20 4.80
BID 170120P00020000 P 01/20/17 20.0 0.55 1.85
BID 170120P00023000 P 01/20/17 23.0 0.95 2.20
BID 170120P00025000 P 01/20/17 25.0 0.70 2.15
BID 170120P00028000 P 01/20/17 28.0 1.15 3.10
BID 170120P00030000 P 01/20/17 30.0 1.35 3.90
BID 170120P00033000 P 01/20/17 33.0 2.95 4.70
BID 170120P00035000 P 01/20/17 35.0 3.50 5.80
BID 170120P00037000 P 01/20/17 37.0 4.20 6.30
BID 170120P00040000 P 01/20/17 40.0 5.50 7.80
BID 170120P00042000 P 01/20/17 42.0 6.50 8.80
BID 170120P00045000 P 01/20/17 45.0 8.00 10.20
BID 170120P00047000 P 01/20/17 47.0 9.20 12.00
BID 170120P00050000 P 01/20/17 50.0 11.10 14.10
BID 170120P00055000 P 01/20/17 55.0 14.60 17.50
BID 170120P00060000 P 01/20/17 60.0 18.50 21.90

OPRA data is delayed 15 minutes.