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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 141220C00025000 C 12/20/14 25.0 14.40 17.80
BID 141220C00026000 C 12/20/14 26.0 13.40 16.80
BID 141220C00027000 C 12/20/14 27.0 12.40 15.80
BID 141220C00028000 C 12/20/14 28.0 11.40 14.80
BID 141220C00029000 C 12/20/14 29.0 10.40 13.80
BID 141220C00030000 C 12/20/14 30.0 9.40 12.80
BID 141220C00031000 C 12/20/14 31.0 9.30 10.80
BID 141220C00032000 C 12/20/14 32.0 8.30 9.70
BID 141220C00033000 C 12/20/14 33.0 7.30 8.70
BID 141220C00034000 C 12/20/14 34.0 6.30 7.80
BID 141220C00035000 C 12/20/14 35.0 5.30 6.80
BID 141220C00036000 C 12/20/14 36.0 4.40 5.60
BID 141220C00037000 C 12/20/14 37.0 3.50 4.70
BID 141220C00038000 C 12/20/14 38.0 2.70 3.40
BID 141220C00039000 C 12/20/14 39.0 1.85 2.10
BID 141220C00040000 C 12/20/14 40.0 1.20 1.45
BID 141220C00041000 C 12/20/14 41.0 0.75 0.95
BID 141220C00042000 C 12/20/14 42.0 0.40 0.60
BID 141220C00043000 C 12/20/14 43.0 0.25 0.40
BID 141220C00044000 C 12/20/14 44.0 0.10 0.30
BID 141220C00045000 C 12/20/14 45.0 0.05 0.25
BID 141220C00046000 C 12/20/14 46.0 0.00 0.20
BID 141220C00047000 C 12/20/14 47.0 0.00 0.15
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 0.20
BID 141220P00028000 P 12/20/14 28.0 0.00 0.20
BID 141220P00029000 P 12/20/14 29.0 0.00 0.15
BID 141220P00030000 P 12/20/14 30.0 0.00 0.05
BID 141220P00031000 P 12/20/14 31.0 0.00 0.15
BID 141220P00032000 P 12/20/14 32.0 0.00 0.15
BID 141220P00033000 P 12/20/14 33.0 0.00 0.15
BID 141220P00034000 P 12/20/14 34.0 0.00 0.15
BID 141220P00035000 P 12/20/14 35.0 0.00 0.20
BID 141220P00036000 P 12/20/14 36.0 0.05 0.15
BID 141220P00037000 P 12/20/14 37.0 0.05 0.25
BID 141220P00038000 P 12/20/14 38.0 0.15 0.40
BID 141220P00039000 P 12/20/14 39.0 0.45 0.60
BID 141220P00040000 P 12/20/14 40.0 0.80 1.00
BID 141220P00041000 P 12/20/14 41.0 1.25 1.50
BID 141220P00042000 P 12/20/14 42.0 1.50 2.20
BID 141220P00043000 P 12/20/14 43.0 2.00 3.00
BID 141220P00044000 P 12/20/14 44.0 2.75 3.90
BID 141220P00045000 P 12/20/14 45.0 3.60 4.80
BID 141220P00046000 P 12/20/14 46.0 4.50 6.10
BID 141220P00047000 P 12/20/14 47.0 4.10 7.60
BID 141220P00048000 P 12/20/14 48.0 6.30 7.80
BID 150117C00019000 C 01/17/15 19.0 20.50 23.80
BID 150117C00020000 C 01/17/15 20.0 19.10 22.80
BID 150117C00021000 C 01/17/15 21.0 18.40 21.80
BID 150117C00022000 C 01/17/15 22.0 17.40 20.80
BID 150117C00023000 C 01/17/15 23.0 16.40 19.80
BID 150117C00024000 C 01/17/15 24.0 15.40 18.80
BID 150117C00025000 C 01/17/15 25.0 15.00 17.00
BID 150117C00026000 C 01/17/15 26.0 13.50 16.80
BID 150117C00027000 C 01/17/15 27.0 12.50 15.90
BID 150117C00028000 C 01/17/15 28.0 12.10 13.80
BID 150117C00029000 C 01/17/15 29.0 10.50 14.00
BID 150117C00030000 C 01/17/15 30.0 10.20 11.80
BID 150117C00031000 C 01/17/15 31.0 8.60 10.80
BID 150117C00032000 C 01/17/15 32.0 7.60 11.00
BID 150117C00033000 C 01/17/15 33.0 7.40 8.90
BID 150117C00034000 C 01/17/15 34.0 6.40 7.70
BID 150117C00035000 C 01/17/15 35.0 5.60 6.90
BID 150117C00036000 C 01/17/15 36.0 4.70 6.00
BID 150117C00037000 C 01/17/15 37.0 3.80 5.00
BID 150117C00038000 C 01/17/15 38.0 3.10 4.10
BID 150117C00039000 C 01/17/15 39.0 2.40 3.40
BID 150117C00040000 C 01/17/15 40.0 1.80 2.15
BID 150117C00041000 C 01/17/15 41.0 1.30 1.65
BID 150117C00042000 C 01/17/15 42.0 0.95 1.20
BID 150117C00043000 C 01/17/15 43.0 0.65 0.90
BID 150117C00044000 C 01/17/15 44.0 0.45 0.60
BID 150117C00045000 C 01/17/15 45.0 0.30 0.55
BID 150117C00046000 C 01/17/15 46.0 0.20 0.45
BID 150117C00047000 C 01/17/15 47.0 0.10 0.35
BID 150117C00048000 C 01/17/15 48.0 0.05 0.30
BID 150117C00049000 C 01/17/15 49.0 0.05 0.20
BID 150117C00050000 C 01/17/15 50.0 0.00 0.15
BID 150117C00055000 C 01/17/15 55.0 0.00 0.10
BID 150117C00060000 C 01/17/15 60.0 0.00 0.10
BID 150117C00065000 C 01/17/15 65.0 0.00 0.10
BID 150117C00070000 C 01/17/15 70.0 0.00 0.10
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 0.10
BID 150117P00022000 P 01/17/15 22.0 0.00 0.20
BID 150117P00023000 P 01/17/15 23.0 0.00 0.05
BID 150117P00024000 P 01/17/15 24.0 0.00 0.05
BID 150117P00025000 P 01/17/15 25.0 0.00 0.10
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 0.05 0.15
BID 150117P00029000 P 01/17/15 29.0 0.05 0.15
BID 150117P00030000 P 01/17/15 30.0 0.05 0.15
BID 150117P00031000 P 01/17/15 31.0 0.05 0.25
BID 150117P00032000 P 01/17/15 32.0 0.05 0.25
BID 150117P00033000 P 01/17/15 33.0 0.10 0.25
BID 150117P00034000 P 01/17/15 34.0 0.10 0.35
BID 150117P00035000 P 01/17/15 35.0 0.15 0.40
BID 150117P00036000 P 01/17/15 36.0 0.25 0.45
BID 150117P00037000 P 01/17/15 37.0 0.50 0.65
BID 150117P00038000 P 01/17/15 38.0 0.70 0.90
BID 150117P00039000 P 01/17/15 39.0 1.00 1.20
BID 150117P00040000 P 01/17/15 40.0 1.20 1.55
BID 150117P00041000 P 01/17/15 41.0 1.70 2.10
BID 150117P00042000 P 01/17/15 42.0 2.20 2.70
BID 150117P00043000 P 01/17/15 43.0 2.55 3.40
BID 150117P00044000 P 01/17/15 44.0 3.20 4.20
BID 150117P00045000 P 01/17/15 45.0 4.00 5.10
BID 150117P00046000 P 01/17/15 46.0 4.80 6.10
BID 150117P00047000 P 01/17/15 47.0 5.60 6.90
BID 150117P00048000 P 01/17/15 48.0 6.50 7.90
BID 150117P00049000 P 01/17/15 49.0 7.50 8.80
BID 150117P00050000 P 01/17/15 50.0 7.30 10.60
BID 150117P00055000 P 01/17/15 55.0 13.30 14.90
BID 150117P00060000 P 01/17/15 60.0 17.30 19.80
BID 150117P00065000 P 01/17/15 65.0 22.10 25.90
BID 150117P00070000 P 01/17/15 70.0 27.10 30.60
BID 150417C00018000 C 04/17/15 18.0 21.10 24.80
BID 150417C00019000 C 04/17/15 19.0 20.00 23.80
BID 150417C00020000 C 04/17/15 20.0 19.00 22.80
BID 150417C00021000 C 04/17/15 21.0 18.10 21.80
BID 150417C00022000 C 04/17/15 22.0 17.00 20.80
BID 150417C00023000 C 04/17/15 23.0 16.00 19.80
BID 150417C00024000 C 04/17/15 24.0 15.10 18.80
BID 150417C00025000 C 04/17/15 25.0 14.10 18.00
BID 150417C00026000 C 04/17/15 26.0 13.10 17.00
BID 150417C00027000 C 04/17/15 27.0 12.10 16.00
BID 150417C00028000 C 04/17/15 28.0 11.30 15.20
BID 150417C00029000 C 04/17/15 29.0 10.20 14.20
BID 150417C00030000 C 04/17/15 30.0 10.50 12.50
BID 150417C00031000 C 04/17/15 31.0 8.50 12.40
BID 150417C00032000 C 04/17/15 32.0 8.10 10.50
BID 150417C00033000 C 04/17/15 33.0 7.20 9.50
BID 150417C00034000 C 04/17/15 34.0 7.00 8.60
BID 150417C00035000 C 04/17/15 35.0 5.10 8.20
BID 150417C00036000 C 04/17/15 36.0 5.40 6.90
BID 150417C00037000 C 04/17/15 37.0 4.90 6.10
BID 150417C00038000 C 04/17/15 38.0 4.20 5.40
BID 150417C00039000 C 04/17/15 39.0 3.70 4.20
BID 150417C00040000 C 04/17/15 40.0 3.10 3.60
BID 150417C00041000 C 04/17/15 41.0 2.60 3.10
BID 150417C00042000 C 04/17/15 42.0 2.20 2.65
BID 150417C00043000 C 04/17/15 43.0 1.80 2.35
BID 150417C00044000 C 04/17/15 44.0 1.45 2.10
BID 150417C00045000 C 04/17/15 45.0 1.20 1.70
BID 150417C00046000 C 04/17/15 46.0 0.95 1.40
BID 150417C00047000 C 04/17/15 47.0 0.75 1.20
BID 150417C00048000 C 04/17/15 48.0 0.60 0.90
BID 150417C00049000 C 04/17/15 49.0 0.45 0.95
BID 150417C00050000 C 04/17/15 50.0 0.25 0.80
BID 150417C00055000 C 04/17/15 55.0 0.00 0.50
BID 150417P00018000 P 04/17/15 18.0 0.00 0.30
BID 150417P00019000 P 04/17/15 19.0 0.00 0.40
BID 150417P00020000 P 04/17/15 20.0 0.00 0.50
BID 150417P00021000 P 04/17/15 21.0 0.00 0.40
BID 150417P00022000 P 04/17/15 22.0 0.00 0.50
BID 150417P00023000 P 04/17/15 23.0 0.00 0.70
BID 150417P00024000 P 04/17/15 24.0 0.05 0.70
BID 150417P00025000 P 04/17/15 25.0 0.00 0.50
BID 150417P00026000 P 04/17/15 26.0 0.00 0.50
BID 150417P00027000 P 04/17/15 27.0 0.00 0.50
BID 150417P00028000 P 04/17/15 28.0 0.05 0.55
BID 150417P00029000 P 04/17/15 29.0 0.10 0.60
BID 150417P00030000 P 04/17/15 30.0 0.25 1.20
BID 150417P00031000 P 04/17/15 31.0 0.20 0.75
BID 150417P00032000 P 04/17/15 32.0 0.30 0.80
BID 150417P00033000 P 04/17/15 33.0 0.40 0.95
BID 150417P00034000 P 04/17/15 34.0 0.55 1.10
BID 150417P00035000 P 04/17/15 35.0 0.90 1.25
BID 150417P00036000 P 04/17/15 36.0 1.10 1.60
BID 150417P00037000 P 04/17/15 37.0 1.25 1.75
BID 150417P00038000 P 04/17/15 38.0 1.55 2.15
BID 150417P00039000 P 04/17/15 39.0 2.15 2.50
BID 150417P00040000 P 04/17/15 40.0 2.55 3.10
BID 150417P00041000 P 04/17/15 41.0 3.10 3.60
BID 150417P00042000 P 04/17/15 42.0 3.50 4.10
BID 150417P00043000 P 04/17/15 43.0 4.20 4.70
BID 150417P00044000 P 04/17/15 44.0 4.30 5.40
BID 150417P00045000 P 04/17/15 45.0 5.00 6.10
BID 150417P00046000 P 04/17/15 46.0 5.80 6.80
BID 150417P00047000 P 04/17/15 47.0 6.40 7.90
BID 150417P00048000 P 04/17/15 48.0 6.90 8.40
BID 150417P00049000 P 04/17/15 49.0 8.00 9.50
BID 150417P00050000 P 04/17/15 50.0 7.50 11.00
BID 150417P00055000 P 04/17/15 55.0 12.30 16.30
BID 150717C00024000 C 07/17/15 24.0 15.30 19.00
BID 150717C00025000 C 07/17/15 25.0 14.20 18.00
BID 150717C00026000 C 07/17/15 26.0 13.40 17.00
BID 150717C00027000 C 07/17/15 27.0 12.40 16.20
BID 150717C00028000 C 07/17/15 28.0 11.50 15.20
BID 150717C00029000 C 07/17/15 29.0 10.60 14.40
BID 150717C00030000 C 07/17/15 30.0 10.50 12.70
BID 150717C00031000 C 07/17/15 31.0 8.80 13.00
BID 150717C00032000 C 07/17/15 32.0 8.40 12.10
BID 150717C00033000 C 07/17/15 33.0 7.20 11.40
BID 150717C00034000 C 07/17/15 34.0 6.50 10.60
BID 150717C00035000 C 07/17/15 35.0 6.60 8.50
BID 150717C00036000 C 07/17/15 36.0 6.00 9.00
BID 150717C00037000 C 07/17/15 37.0 5.50 7.10
BID 150717C00038000 C 07/17/15 38.0 4.90 7.10
BID 150717C00039000 C 07/17/15 39.0 4.50 6.00
BID 150717C00040000 C 07/17/15 40.0 3.80 5.20
BID 150717C00041000 C 07/17/15 41.0 3.40 4.80
BID 150717C00042000 C 07/17/15 42.0 2.90 4.40
BID 150717C00043000 C 07/17/15 43.0 2.50 3.50
BID 150717C00044000 C 07/17/15 44.0 2.15 2.95
BID 150717C00045000 C 07/17/15 45.0 1.95 2.95
BID 150717C00046000 C 07/17/15 46.0 1.20 2.75
BID 150717C00047000 C 07/17/15 47.0 0.40 3.40
BID 150717C00048000 C 07/17/15 48.0 1.10 3.30
BID 150717C00049000 C 07/17/15 49.0 0.90 3.30
BID 150717C00050000 C 07/17/15 50.0 0.70 3.30
BID 150717C00055000 C 07/17/15 55.0 0.15 2.65
BID 150717P00024000 P 07/17/15 24.0 0.00 2.20
BID 150717P00025000 P 07/17/15 25.0 0.15 2.30
BID 150717P00026000 P 07/17/15 26.0 0.20 2.65
BID 150717P00027000 P 07/17/15 27.0 0.25 1.05
BID 150717P00028000 P 07/17/15 28.0 0.30 2.55
BID 150717P00029000 P 07/17/15 29.0 0.00 2.95
BID 150717P00030000 P 07/17/15 30.0 0.00 2.75
BID 150717P00031000 P 07/17/15 31.0 0.20 2.90
BID 150717P00032000 P 07/17/15 32.0 0.25 3.20
BID 150717P00033000 P 07/17/15 33.0 0.35 3.30
BID 150717P00034000 P 07/17/15 34.0 1.05 3.40
BID 150717P00035000 P 07/17/15 35.0 1.30 2.75
BID 150717P00036000 P 07/17/15 36.0 1.55 3.80
BID 150717P00037000 P 07/17/15 37.0 1.85 3.10
BID 150717P00038000 P 07/17/15 38.0 2.00 3.60
BID 150717P00039000 P 07/17/15 39.0 2.40 3.70
BID 150717P00040000 P 07/17/15 40.0 2.80 4.20
BID 150717P00041000 P 07/17/15 41.0 3.30 4.90
BID 150717P00042000 P 07/17/15 42.0 3.80 5.60
BID 150717P00043000 P 07/17/15 43.0 4.40 5.90
BID 150717P00044000 P 07/17/15 44.0 5.00 6.20
BID 150717P00045000 P 07/17/15 45.0 5.50 7.30
BID 150717P00046000 P 07/17/15 46.0 6.20 8.10
BID 150717P00047000 P 07/17/15 47.0 6.90 8.80
BID 150717P00048000 P 07/17/15 48.0 7.70 10.60
BID 150717P00049000 P 07/17/15 49.0 8.50 11.40
BID 150717P00050000 P 07/17/15 50.0 9.30 12.20
BID 150717P00055000 P 07/17/15 55.0 13.40 16.60
BID 160115C00020000 C 01/15/16 20.0 19.20 23.20
BID 160115C00023000 C 01/15/16 23.0 16.40 20.60
BID 160115C00025000 C 01/15/16 25.0 14.60 18.20
BID 160115C00030000 C 01/15/16 30.0 11.50 13.80
BID 160115C00035000 C 01/15/16 35.0 7.10 9.80
BID 160115C00040000 C 01/15/16 40.0 5.00 6.40
BID 160115C00042000 C 01/15/16 42.0 4.00 5.50
BID 160115C00045000 C 01/15/16 45.0 2.85 4.20
BID 160115C00047000 C 01/15/16 47.0 2.20 3.60
BID 160115C00050000 C 01/15/16 50.0 1.55 2.85
BID 160115C00055000 C 01/15/16 55.0 0.65 2.65
BID 160115C00060000 C 01/15/16 60.0 0.15 1.65
BID 160115C00065000 C 01/15/16 65.0 0.00 1.40
BID 160115C00070000 C 01/15/16 70.0 0.00 0.45
BID 160115P00020000 P 01/15/16 20.0 0.20 1.05
BID 160115P00023000 P 01/15/16 23.0 0.40 1.20
BID 160115P00025000 P 01/15/16 25.0 0.55 1.25
BID 160115P00030000 P 01/15/16 30.0 0.00 2.00
BID 160115P00035000 P 01/15/16 35.0 2.80 3.10
BID 160115P00040000 P 01/15/16 40.0 4.20 5.40
BID 160115P00042000 P 01/15/16 42.0 5.10 6.40
BID 160115P00045000 P 01/15/16 45.0 6.80 8.30
BID 160115P00047000 P 01/15/16 47.0 8.00 9.70
BID 160115P00050000 P 01/15/16 50.0 10.00 11.90
BID 160115P00055000 P 01/15/16 55.0 14.10 16.60
BID 160115P00060000 P 01/15/16 60.0 18.50 21.90
BID 160115P00065000 P 01/15/16 65.0 22.70 26.50
BID 160115P00070000 P 01/15/16 70.0 27.50 31.40
BID 170120C00020000 C 01/20/17 20.0 19.60 23.60
BID 170120C00023000 C 01/20/17 23.0 17.00 21.30
BID 170120C00025000 C 01/20/17 25.0 15.60 19.80
BID 170120C00028000 C 01/20/17 28.0 13.20 17.40
BID 170120C00030000 C 01/20/17 30.0 11.80 16.00
BID 170120C00033000 C 01/20/17 33.0 9.50 13.90
BID 170120C00035000 C 01/20/17 35.0 9.40 13.00
BID 170120C00037000 C 01/20/17 37.0 7.70 11.70
BID 170120C00040000 C 01/20/17 40.0 7.10 10.20
BID 170120C00042000 C 01/20/17 42.0 5.80 9.50
BID 170120C00045000 C 01/20/17 45.0 3.30 7.70
BID 170120C00047000 C 01/20/17 47.0 2.50 7.00
BID 170120C00050000 C 01/20/17 50.0 3.00 6.30
BID 170120C00055000 C 01/20/17 55.0 0.25 4.90
BID 170120C00060000 C 01/20/17 60.0 0.00 5.00
BID 170120P00020000 P 01/20/17 20.0 0.00 3.60
BID 170120P00023000 P 01/20/17 23.0 0.00 5.00
BID 170120P00025000 P 01/20/17 25.0 0.00 5.00
BID 170120P00028000 P 01/20/17 28.0 0.00 5.00
BID 170120P00030000 P 01/20/17 30.0 0.60 5.20
BID 170120P00033000 P 01/20/17 33.0 1.60 6.10
BID 170120P00035000 P 01/20/17 35.0 2.00 6.70
BID 170120P00037000 P 01/20/17 37.0 2.70 7.50
BID 170120P00040000 P 01/20/17 40.0 4.20 9.00
BID 170120P00042000 P 01/20/17 42.0 5.30 10.00
BID 170120P00045000 P 01/20/17 45.0 7.00 11.70
BID 170120P00047000 P 01/20/17 47.0 8.50 13.00
BID 170120P00050000 P 01/20/17 50.0 10.50 15.00
BID 170120P00055000 P 01/20/17 55.0 14.20 18.80
BID 170120P00060000 P 01/20/17 60.0 18.50 23.00

OPRA data is delayed 15 minutes.