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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 140816C00032000 C 08/16/14 32.0 8.00 8.60
BID 140816C00033000 C 08/16/14 33.0 7.00 7.70
BID 140816C00034000 C 08/16/14 34.0 6.00 7.20
BID 140816C00035000 C 08/16/14 35.0 5.00 5.90
BID 140816C00036000 C 08/16/14 36.0 4.10 5.10
BID 140816C00037000 C 08/16/14 37.0 3.40 4.00
BID 140816C00038000 C 08/16/14 38.0 2.50 3.00
BID 140816C00039000 C 08/16/14 39.0 1.90 2.25
BID 140816C00040000 C 08/16/14 40.0 1.30 1.60
BID 140816C00041000 C 08/16/14 41.0 0.90 1.10
BID 140816C00042000 C 08/16/14 42.0 0.50 0.75
BID 140816C00043000 C 08/16/14 43.0 0.30 0.50
BID 140816C00044000 C 08/16/14 44.0 0.15 0.35
BID 140816C00045000 C 08/16/14 45.0 0.10 0.30
BID 140816C00046000 C 08/16/14 46.0 0.00 0.25
BID 140816C00047000 C 08/16/14 47.0 0.00 0.20
BID 140816C00048000 C 08/16/14 48.0 0.00 0.20
BID 140816C00049000 C 08/16/14 49.0 0.00 0.20
BID 140816C00050000 C 08/16/14 50.0 0.00 0.20
BID 140816P00032000 P 08/16/14 32.0 0.15 0.25
BID 140816P00033000 P 08/16/14 33.0 0.20 0.25
BID 140816P00034000 P 08/16/14 34.0 0.20 0.45
BID 140816P00035000 P 08/16/14 35.0 0.30 0.45
BID 140816P00036000 P 08/16/14 36.0 0.35 0.55
BID 140816P00037000 P 08/16/14 37.0 0.45 0.55
BID 140816P00038000 P 08/16/14 38.0 0.60 0.75
BID 140816P00039000 P 08/16/14 39.0 0.85 1.00
BID 140816P00040000 P 08/16/14 40.0 1.20 1.35
BID 140816P00041000 P 08/16/14 41.0 1.75 1.90
BID 140816P00042000 P 08/16/14 42.0 2.35 2.55
BID 140816P00043000 P 08/16/14 43.0 3.10 3.60
BID 140816P00044000 P 08/16/14 44.0 3.90 4.50
BID 140816P00045000 P 08/16/14 45.0 4.90 5.40
BID 140816P00046000 P 08/16/14 46.0 4.60 6.80
BID 140816P00047000 P 08/16/14 47.0 5.80 8.30
BID 140816P00048000 P 08/16/14 48.0 6.60 8.80
BID 140816P00049000 P 08/16/14 49.0 7.80 9.70
BID 140816P00050000 P 08/16/14 50.0 9.00 10.40
BID 140920C00030000 C 09/20/14 30.0 9.70 10.70
BID 140920C00031000 C 09/20/14 31.0 8.90 9.60
BID 140920C00032000 C 09/20/14 32.0 8.00 8.90
BID 140920C00033000 C 09/20/14 33.0 7.00 7.90
BID 140920C00034000 C 09/20/14 34.0 6.00 6.90
BID 140920C00035000 C 09/20/14 35.0 5.30 5.90
BID 140920C00036000 C 09/20/14 36.0 4.40 5.10
BID 140920C00037000 C 09/20/14 37.0 3.60 4.30
BID 140920C00038000 C 09/20/14 38.0 2.90 3.50
BID 140920C00039000 C 09/20/14 39.0 2.40 2.75
BID 140920C00040000 C 09/20/14 40.0 1.80 2.15
BID 140920C00041000 C 09/20/14 41.0 1.35 1.65
BID 140920C00042000 C 09/20/14 42.0 0.95 1.25
BID 140920C00043000 C 09/20/14 43.0 0.70 0.95
BID 140920C00044000 C 09/20/14 44.0 0.50 0.70
BID 140920C00045000 C 09/20/14 45.0 0.35 0.55
BID 140920C00046000 C 09/20/14 46.0 0.20 0.40
BID 140920C00047000 C 09/20/14 47.0 0.10 0.30
BID 140920C00048000 C 09/20/14 48.0 0.05 0.25
BID 140920C00049000 C 09/20/14 49.0 0.05 0.25
BID 140920P00030000 P 09/20/14 30.0 0.15 0.35
BID 140920P00031000 P 09/20/14 31.0 0.20 0.40
BID 140920P00032000 P 09/20/14 32.0 0.25 0.45
BID 140920P00033000 P 09/20/14 33.0 0.30 0.55
BID 140920P00034000 P 09/20/14 34.0 0.40 0.60
BID 140920P00035000 P 09/20/14 35.0 0.50 0.70
BID 140920P00036000 P 09/20/14 36.0 0.65 0.85
BID 140920P00037000 P 09/20/14 37.0 0.85 1.05
BID 140920P00038000 P 09/20/14 38.0 1.10 1.35
BID 140920P00039000 P 09/20/14 39.0 1.45 1.60
BID 140920P00040000 P 09/20/14 40.0 1.85 2.00
BID 140920P00041000 P 09/20/14 41.0 2.35 2.50
BID 140920P00042000 P 09/20/14 42.0 2.95 3.30
BID 140920P00043000 P 09/20/14 43.0 3.60 4.20
BID 140920P00044000 P 09/20/14 44.0 4.30 5.10
BID 140920P00045000 P 09/20/14 45.0 5.10 5.80
BID 140920P00046000 P 09/20/14 46.0 6.00 6.70
BID 140920P00047000 P 09/20/14 47.0 6.90 7.60
BID 140920P00048000 P 09/20/14 48.0 7.60 8.70
BID 140920P00049000 P 09/20/14 49.0 7.70 10.50
BID 141018C00020000 C 10/18/14 20.0 18.90 21.40
BID 141018C00021000 C 10/18/14 21.0 17.30 20.90
BID 141018C00023000 C 10/18/14 23.0 15.40 18.80
BID 141018C00024000 C 10/18/14 24.0 14.40 17.90
BID 141018C00025000 C 10/18/14 25.0 13.40 16.80
BID 141018C00026000 C 10/18/14 26.0 12.90 15.50
BID 141018C00027000 C 10/18/14 27.0 11.80 14.90
BID 141018C00028000 C 10/18/14 28.0 10.50 13.90
BID 141018C00029000 C 10/18/14 29.0 9.60 13.00
BID 141018C00030000 C 10/18/14 30.0 8.80 12.00
BID 141018C00031000 C 10/18/14 31.0 7.70 11.10
BID 141018C00032000 C 10/18/14 32.0 7.10 10.00
BID 141018C00033000 C 10/18/14 33.0 6.60 8.70
BID 141018C00034000 C 10/18/14 34.0 5.70 7.80
BID 141018C00035000 C 10/18/14 35.0 5.50 6.30
BID 141018C00036000 C 10/18/14 36.0 4.10 6.10
BID 141018C00037000 C 10/18/14 37.0 4.10 4.70
BID 141018C00038000 C 10/18/14 38.0 3.40 4.50
BID 141018C00039000 C 10/18/14 39.0 2.90 3.20
BID 141018C00040000 C 10/18/14 40.0 2.35 2.65
BID 141018C00041000 C 10/18/14 41.0 1.95 2.10
BID 141018C00042000 C 10/18/14 42.0 1.50 1.70
BID 141018C00043000 C 10/18/14 43.0 1.15 1.35
BID 141018C00044000 C 10/18/14 44.0 0.75 1.05
BID 141018C00045000 C 10/18/14 45.0 0.50 0.80
BID 141018C00046000 C 10/18/14 46.0 0.30 0.70
BID 141018C00047000 C 10/18/14 47.0 0.25 0.55
BID 141018C00048000 C 10/18/14 48.0 0.15 0.45
BID 141018C00049000 C 10/18/14 49.0 0.15 0.35
BID 141018C00050000 C 10/18/14 50.0 0.10 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 0.30
BID 141018P00021000 P 10/18/14 21.0 0.00 0.40
BID 141018P00023000 P 10/18/14 23.0 0.05 0.35
BID 141018P00024000 P 10/18/14 24.0 0.05 0.30
BID 141018P00025000 P 10/18/14 25.0 0.05 0.35
BID 141018P00026000 P 10/18/14 26.0 0.05 0.45
BID 141018P00027000 P 10/18/14 27.0 0.10 0.45
BID 141018P00028000 P 10/18/14 28.0 0.15 0.40
BID 141018P00029000 P 10/18/14 29.0 0.20 0.40
BID 141018P00030000 P 10/18/14 30.0 0.25 0.50
BID 141018P00031000 P 10/18/14 31.0 0.30 0.60
BID 141018P00032000 P 10/18/14 32.0 0.35 0.65
BID 141018P00033000 P 10/18/14 33.0 0.45 0.75
BID 141018P00034000 P 10/18/14 34.0 0.60 0.90
BID 141018P00035000 P 10/18/14 35.0 0.70 1.00
BID 141018P00036000 P 10/18/14 36.0 0.95 1.20
BID 141018P00037000 P 10/18/14 37.0 1.00 1.45
BID 141018P00038000 P 10/18/14 38.0 1.45 1.75
BID 141018P00039000 P 10/18/14 39.0 1.85 2.05
BID 141018P00040000 P 10/18/14 40.0 2.20 2.45
BID 141018P00041000 P 10/18/14 41.0 2.80 3.00
BID 141018P00042000 P 10/18/14 42.0 3.20 3.60
BID 141018P00043000 P 10/18/14 43.0 3.70 4.70
BID 141018P00044000 P 10/18/14 44.0 4.00 5.80
BID 141018P00045000 P 10/18/14 45.0 4.60 6.60
BID 141018P00046000 P 10/18/14 46.0 5.40 7.00
BID 141018P00047000 P 10/18/14 47.0 6.40 7.80
BID 141018P00048000 P 10/18/14 48.0 7.20 9.30
BID 141018P00049000 P 10/18/14 49.0 8.80 9.80
BID 141018P00050000 P 10/18/14 50.0 9.00 11.30
BID 141018P00055000 P 10/18/14 55.0 13.40 16.80
BID 141018P00060000 P 10/18/14 60.0 18.30 21.80
BID 141018P00065000 P 10/18/14 65.0 23.30 26.70
BID 141018P00070000 P 10/18/14 70.0 28.90 31.80
BID 150117C00020000 C 01/17/15 20.0 18.60 21.60
BID 150117C00021000 C 01/17/15 21.0 17.80 20.90
BID 150117C00023000 C 01/17/15 23.0 15.50 18.90
BID 150117C00024000 C 01/17/15 24.0 14.70 18.00
BID 150117C00025000 C 01/17/15 25.0 13.70 17.00
BID 150117C00026000 C 01/17/15 26.0 12.70 16.10
BID 150117C00027000 C 01/17/15 27.0 11.80 15.20
BID 150117C00028000 C 01/17/15 28.0 10.80 14.30
BID 150117C00029000 C 01/17/15 29.0 10.10 13.40
BID 150117C00030000 C 01/17/15 30.0 9.10 12.50
BID 150117C00031000 C 01/17/15 31.0 8.30 11.50
BID 150117C00032000 C 01/17/15 32.0 7.40 10.70
BID 150117C00033000 C 01/17/15 33.0 6.60 9.90
BID 150117C00034000 C 01/17/15 34.0 6.00 9.00
BID 150117C00035000 C 01/17/15 35.0 5.20 8.30
BID 150117C00036000 C 01/17/15 36.0 4.50 7.50
BID 150117C00037000 C 01/17/15 37.0 3.90 6.90
BID 150117C00038000 C 01/17/15 38.0 4.30 5.00
BID 150117C00039000 C 01/17/15 39.0 3.70 4.40
BID 150117C00040000 C 01/17/15 40.0 3.20 3.70
BID 150117C00041000 C 01/17/15 41.0 2.75 3.20
BID 150117C00042000 C 01/17/15 42.0 2.25 2.80
BID 150117C00043000 C 01/17/15 43.0 1.95 2.45
BID 150117C00044000 C 01/17/15 44.0 1.20 2.15
BID 150117C00045000 C 01/17/15 45.0 0.75 1.75
BID 150117C00046000 C 01/17/15 46.0 0.55 1.55
BID 150117C00047000 C 01/17/15 47.0 0.50 1.25
BID 150117C00048000 C 01/17/15 48.0 0.30 1.20
BID 150117C00049000 C 01/17/15 49.0 0.50 1.05
BID 150117C00050000 C 01/17/15 50.0 0.15 1.05
BID 150117C00055000 C 01/17/15 55.0 0.00 0.70
BID 150117C00060000 C 01/17/15 60.0 0.00 0.40
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 150117P00020000 P 01/17/15 20.0 0.00 0.65
BID 150117P00021000 P 01/17/15 21.0 0.05 0.25
BID 150117P00023000 P 01/17/15 23.0 0.10 0.45
BID 150117P00024000 P 01/17/15 24.0 0.20 0.75
BID 150117P00025000 P 01/17/15 25.0 0.25 0.55
BID 150117P00026000 P 01/17/15 26.0 0.25 0.90
BID 150117P00027000 P 01/17/15 27.0 0.25 0.95
BID 150117P00028000 P 01/17/15 28.0 0.30 0.95
BID 150117P00029000 P 01/17/15 29.0 0.50 1.10
BID 150117P00030000 P 01/17/15 30.0 0.85 0.95
BID 150117P00031000 P 01/17/15 31.0 0.70 1.30
BID 150117P00032000 P 01/17/15 32.0 0.75 1.35
BID 150117P00033000 P 01/17/15 33.0 0.85 1.50
BID 150117P00034000 P 01/17/15 34.0 0.80 1.55
BID 150117P00035000 P 01/17/15 35.0 1.65 1.85
BID 150117P00036000 P 01/17/15 36.0 1.35 2.30
BID 150117P00037000 P 01/17/15 37.0 1.55 2.55
BID 150117P00038000 P 01/17/15 38.0 2.45 2.95
BID 150117P00039000 P 01/17/15 39.0 2.85 3.40
BID 150117P00040000 P 01/17/15 40.0 3.20 3.90
BID 150117P00041000 P 01/17/15 41.0 3.90 4.50
BID 150117P00042000 P 01/17/15 42.0 4.40 5.00
BID 150117P00043000 P 01/17/15 43.0 4.40 5.70
BID 150117P00044000 P 01/17/15 44.0 4.40 7.60
BID 150117P00045000 P 01/17/15 45.0 5.10 8.10
BID 150117P00046000 P 01/17/15 46.0 5.70 8.90
BID 150117P00047000 P 01/17/15 47.0 6.50 9.80
BID 150117P00048000 P 01/17/15 48.0 7.30 10.70
BID 150117P00049000 P 01/17/15 49.0 8.10 11.60
BID 150117P00050000 P 01/17/15 50.0 9.30 12.30
BID 150117P00055000 P 01/17/15 55.0 13.60 17.00
BID 150117P00060000 P 01/17/15 60.0 18.40 21.80
BID 150117P00065000 P 01/17/15 65.0 23.40 26.90
BID 150117P00070000 P 01/17/15 70.0 28.30 31.80
BID 160115C00020000 C 01/15/16 20.0 19.60 23.00
BID 160115C00023000 C 01/15/16 23.0 15.70 19.90
BID 160115C00025000 C 01/15/16 25.0 14.00 18.40
BID 160115C00030000 C 01/15/16 30.0 10.00 14.50
BID 160115C00035000 C 01/15/16 35.0 6.50 11.10
BID 160115C00040000 C 01/15/16 40.0 3.70 8.40
BID 160115C00042000 C 01/15/16 42.0 2.80 5.70
BID 160115C00045000 C 01/15/16 45.0 1.65 6.40
BID 160115C00047000 C 01/15/16 47.0 1.10 5.70
BID 160115C00050000 C 01/15/16 50.0 0.50 3.70
BID 160115C00055000 C 01/15/16 55.0 0.55 4.60
BID 160115C00060000 C 01/15/16 60.0 0.25 3.80
BID 160115C00065000 C 01/15/16 65.0 0.10 4.70
BID 160115C00070000 C 01/15/16 70.0 0.15 3.20
BID 160115P00020000 P 01/15/16 20.0 0.55 1.10
BID 160115P00023000 P 01/15/16 23.0 0.65 1.90
BID 160115P00025000 P 01/15/16 25.0 0.20 1.85
BID 160115P00030000 P 01/15/16 30.0 2.00 4.80
BID 160115P00035000 P 01/15/16 35.0 1.70 4.70
BID 160115P00040000 P 01/15/16 40.0 4.00 8.10
BID 160115P00042000 P 01/15/16 42.0 5.10 9.80
BID 160115P00045000 P 01/15/16 45.0 7.00 11.30
BID 160115P00047000 P 01/15/16 47.0 8.20 13.00
BID 160115P00050000 P 01/15/16 50.0 10.50 15.00
BID 160115P00055000 P 01/15/16 55.0 14.40 19.00
BID 160115P00060000 P 01/15/16 60.0 18.90 23.40
BID 160115P00065000 P 01/15/16 65.0 23.40 28.00
BID 160115P00070000 P 01/15/16 70.0 28.20 32.50

OPRA data is delayed 15 minutes.