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 (2014-05-02)Premium Content

Sothebys (BID)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 140816C00033000 C 08/16/14 33.0 6.60 7.40
BID 140816C00034000 C 08/16/14 34.0 5.70 6.50
BID 140816C00035000 C 08/16/14 35.0 4.80 5.50
BID 140816C00036000 C 08/16/14 36.0 3.80 4.50
BID 140816C00037000 C 08/16/14 37.0 3.00 3.40
BID 140816C00038000 C 08/16/14 38.0 2.30 2.50
BID 140816C00039000 C 08/16/14 39.0 1.70 1.85
BID 140816C00040000 C 08/16/14 40.0 1.15 1.30
BID 140816C00041000 C 08/16/14 41.0 0.75 0.90
BID 140816C00042000 C 08/16/14 42.0 0.50 0.60
BID 140816C00043000 C 08/16/14 43.0 0.30 0.45
BID 140816C00044000 C 08/16/14 44.0 0.15 0.40
BID 140816C00045000 C 08/16/14 45.0 0.10 0.20
BID 140816C00046000 C 08/16/14 46.0 0.05 0.15
BID 140816C00047000 C 08/16/14 47.0 0.00 0.25
BID 140816C00048000 C 08/16/14 48.0 0.00 0.25
BID 140816C00049000 C 08/16/14 49.0 0.00 0.25
BID 140816C00050000 C 08/16/14 50.0 0.00 0.25
BID 140816P00033000 P 08/16/14 33.0 0.35 0.40
BID 140816P00034000 P 08/16/14 34.0 0.30 0.50
BID 140816P00035000 P 08/16/14 35.0 0.45 0.60
BID 140816P00036000 P 08/16/14 36.0 0.50 0.55
BID 140816P00037000 P 08/16/14 37.0 0.60 0.75
BID 140816P00038000 P 08/16/14 38.0 0.90 1.00
BID 140816P00039000 P 08/16/14 39.0 1.15 1.35
BID 140816P00040000 P 08/16/14 40.0 1.65 1.80
BID 140816P00041000 P 08/16/14 41.0 2.20 2.40
BID 140816P00042000 P 08/16/14 42.0 2.60 3.20
BID 140816P00043000 P 08/16/14 43.0 3.70 4.10
BID 140816P00044000 P 08/16/14 44.0 4.60 4.90
BID 140816P00045000 P 08/16/14 45.0 5.50 5.90
BID 140816P00046000 P 08/16/14 46.0 6.00 6.90
BID 140816P00047000 P 08/16/14 47.0 7.00 7.90
BID 140816P00048000 P 08/16/14 48.0 8.00 8.90
BID 140816P00049000 P 08/16/14 49.0 8.90 9.90
BID 140816P00050000 P 08/16/14 50.0 9.90 10.90
BID 140920C00031000 C 09/20/14 31.0 8.60 9.40
BID 140920C00032000 C 09/20/14 32.0 7.60 8.40
BID 140920C00033000 C 09/20/14 33.0 6.70 7.50
BID 140920C00034000 C 09/20/14 34.0 5.80 6.60
BID 140920C00035000 C 09/20/14 35.0 4.90 5.70
BID 140920C00036000 C 09/20/14 36.0 4.10 4.80
BID 140920C00037000 C 09/20/14 37.0 3.40 3.70
BID 140920C00038000 C 09/20/14 38.0 2.80 3.00
BID 140920C00039000 C 09/20/14 39.0 2.15 2.35
BID 140920C00040000 C 09/20/14 40.0 1.65 1.80
BID 140920C00041000 C 09/20/14 41.0 1.25 1.35
BID 140920C00042000 C 09/20/14 42.0 0.90 1.05
BID 140920C00043000 C 09/20/14 43.0 0.65 0.80
BID 140920C00044000 C 09/20/14 44.0 0.45 0.60
BID 140920C00045000 C 09/20/14 45.0 0.30 0.50
BID 140920C00046000 C 09/20/14 46.0 0.15 0.40
BID 140920C00047000 C 09/20/14 47.0 0.10 0.30
BID 140920P00031000 P 09/20/14 31.0 0.25 0.50
BID 140920P00032000 P 09/20/14 32.0 0.30 0.55
BID 140920P00033000 P 09/20/14 33.0 0.40 0.65
BID 140920P00034000 P 09/20/14 34.0 0.45 0.70
BID 140920P00035000 P 09/20/14 35.0 0.65 0.80
BID 140920P00036000 P 09/20/14 36.0 0.80 1.00
BID 140920P00037000 P 09/20/14 37.0 1.05 1.25
BID 140920P00038000 P 09/20/14 38.0 1.35 1.50
BID 140920P00039000 P 09/20/14 39.0 1.70 1.90
BID 140920P00040000 P 09/20/14 40.0 2.25 2.40
BID 140920P00041000 P 09/20/14 41.0 2.75 3.10
BID 140920P00042000 P 09/20/14 42.0 3.20 3.80
BID 140920P00043000 P 09/20/14 43.0 3.80 4.50
BID 140920P00044000 P 09/20/14 44.0 4.60 5.30
BID 140920P00045000 P 09/20/14 45.0 5.40 6.20
BID 140920P00046000 P 09/20/14 46.0 6.20 7.10
BID 140920P00047000 P 09/20/14 47.0 7.10 8.00
BID 141018C00020000 C 10/18/14 20.0 19.20 20.50
BID 141018C00021000 C 10/18/14 21.0 17.70 20.00
BID 141018C00023000 C 10/18/14 23.0 15.60 18.00
BID 141018C00024000 C 10/18/14 24.0 14.90 16.70
BID 141018C00025000 C 10/18/14 25.0 14.20 15.70
BID 141018C00026000 C 10/18/14 26.0 13.30 14.80
BID 141018C00027000 C 10/18/14 27.0 12.10 13.70
BID 141018C00028000 C 10/18/14 28.0 11.50 12.70
BID 141018C00029000 C 10/18/14 29.0 10.50 11.70
BID 141018C00030000 C 10/18/14 30.0 9.50 10.60
BID 141018C00031000 C 10/18/14 31.0 8.70 9.60
BID 141018C00032000 C 10/18/14 32.0 7.70 8.70
BID 141018C00033000 C 10/18/14 33.0 6.90 7.80
BID 141018C00034000 C 10/18/14 34.0 6.00 6.90
BID 141018C00035000 C 10/18/14 35.0 5.20 5.90
BID 141018C00036000 C 10/18/14 36.0 4.50 5.20
BID 141018C00037000 C 10/18/14 37.0 3.70 4.10
BID 141018C00038000 C 10/18/14 38.0 3.10 3.40
BID 141018C00039000 C 10/18/14 39.0 2.55 2.80
BID 141018C00040000 C 10/18/14 40.0 2.05 2.25
BID 141018C00041000 C 10/18/14 41.0 1.60 1.85
BID 141018C00042000 C 10/18/14 42.0 1.30 1.45
BID 141018C00043000 C 10/18/14 43.0 0.95 1.15
BID 141018C00044000 C 10/18/14 44.0 0.75 0.90
BID 141018C00045000 C 10/18/14 45.0 0.55 0.70
BID 141018C00046000 C 10/18/14 46.0 0.40 0.65
BID 141018C00047000 C 10/18/14 47.0 0.25 0.50
BID 141018C00048000 C 10/18/14 48.0 0.20 0.40
BID 141018C00049000 C 10/18/14 49.0 0.10 0.35
BID 141018C00050000 C 10/18/14 50.0 0.05 0.30
BID 141018C00055000 C 10/18/14 55.0 0.00 0.25
BID 141018C00060000 C 10/18/14 60.0 0.00 0.25
BID 141018C00065000 C 10/18/14 65.0 0.00 0.25
BID 141018C00070000 C 10/18/14 70.0 0.00 0.25
BID 141018P00020000 P 10/18/14 20.0 0.00 0.25
BID 141018P00021000 P 10/18/14 21.0 0.00 0.25
BID 141018P00023000 P 10/18/14 23.0 0.00 0.30
BID 141018P00024000 P 10/18/14 24.0 0.00 0.30
BID 141018P00025000 P 10/18/14 25.0 0.05 0.30
BID 141018P00026000 P 10/18/14 26.0 0.10 0.35
BID 141018P00027000 P 10/18/14 27.0 0.15 0.40
BID 141018P00028000 P 10/18/14 28.0 0.15 0.40
BID 141018P00029000 P 10/18/14 29.0 0.20 0.45
BID 141018P00030000 P 10/18/14 30.0 0.25 0.50
BID 141018P00031000 P 10/18/14 31.0 0.35 0.60
BID 141018P00032000 P 10/18/14 32.0 0.40 0.65
BID 141018P00033000 P 10/18/14 33.0 0.50 0.75
BID 141018P00034000 P 10/18/14 34.0 0.65 0.90
BID 141018P00035000 P 10/18/14 35.0 0.95 1.05
BID 141018P00036000 P 10/18/14 36.0 1.05 1.30
BID 141018P00037000 P 10/18/14 37.0 1.40 1.60
BID 141018P00038000 P 10/18/14 38.0 1.75 1.95
BID 141018P00039000 P 10/18/14 39.0 2.00 2.35
BID 141018P00040000 P 10/18/14 40.0 2.60 2.80
BID 141018P00041000 P 10/18/14 41.0 3.10 3.40
BID 141018P00042000 P 10/18/14 42.0 3.60 4.10
BID 141018P00043000 P 10/18/14 43.0 4.20 4.80
BID 141018P00044000 P 10/18/14 44.0 4.80 5.60
BID 141018P00045000 P 10/18/14 45.0 5.50 6.40
BID 141018P00046000 P 10/18/14 46.0 6.40 7.30
BID 141018P00047000 P 10/18/14 47.0 7.20 8.30
BID 141018P00048000 P 10/18/14 48.0 8.10 9.20
BID 141018P00049000 P 10/18/14 49.0 9.10 10.20
BID 141018P00050000 P 10/18/14 50.0 9.80 11.00
BID 141018P00055000 P 10/18/14 55.0 14.60 16.20
BID 141018P00060000 P 10/18/14 60.0 18.70 21.80
BID 141018P00065000 P 10/18/14 65.0 23.80 26.80
BID 141018P00070000 P 10/18/14 70.0 28.60 31.90
BID 150117C00020000 C 01/17/15 20.0 19.20 20.80
BID 150117C00021000 C 01/17/15 21.0 18.30 19.60
BID 150117C00023000 C 01/17/15 23.0 16.30 17.90
BID 150117C00024000 C 01/17/15 24.0 15.30 16.90
BID 150117C00025000 C 01/17/15 25.0 14.50 15.80
BID 150117C00026000 C 01/17/15 26.0 13.40 14.90
BID 150117C00027000 C 01/17/15 27.0 12.60 13.90
BID 150117C00028000 C 01/17/15 28.0 11.70 13.00
BID 150117C00029000 C 01/17/15 29.0 10.70 11.90
BID 150117C00030000 C 01/17/15 30.0 10.00 10.90
BID 150117C00031000 C 01/17/15 31.0 9.00 10.00
BID 150117C00032000 C 01/17/15 32.0 8.30 9.20
BID 150117C00033000 C 01/17/15 33.0 7.50 8.40
BID 150117C00034000 C 01/17/15 34.0 6.70 7.60
BID 150117C00035000 C 01/17/15 35.0 5.90 6.90
BID 150117C00036000 C 01/17/15 36.0 5.30 6.10
BID 150117C00037000 C 01/17/15 37.0 4.70 5.30
BID 150117C00038000 C 01/17/15 38.0 4.10 4.50
BID 150117C00039000 C 01/17/15 39.0 3.50 4.10
BID 150117C00040000 C 01/17/15 40.0 3.10 3.40
BID 150117C00041000 C 01/17/15 41.0 2.60 2.80
BID 150117C00042000 C 01/17/15 42.0 2.20 2.60
BID 150117C00043000 C 01/17/15 43.0 1.85 2.25
BID 150117C00044000 C 01/17/15 44.0 1.65 1.85
BID 150117C00045000 C 01/17/15 45.0 1.30 1.65
BID 150117C00046000 C 01/17/15 46.0 1.05 1.35
BID 150117C00047000 C 01/17/15 47.0 0.90 1.15
BID 150117C00048000 C 01/17/15 48.0 0.70 0.95
BID 150117C00049000 C 01/17/15 49.0 0.55 0.85
BID 150117C00050000 C 01/17/15 50.0 0.45 0.60
BID 150117C00055000 C 01/17/15 55.0 0.05 0.35
BID 150117C00060000 C 01/17/15 60.0 0.00 0.25
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 0.05 0.30
BID 150117P00021000 P 01/17/15 21.0 0.10 0.30
BID 150117P00023000 P 01/17/15 23.0 0.20 0.45
BID 150117P00024000 P 01/17/15 24.0 0.25 0.50
BID 150117P00025000 P 01/17/15 25.0 0.35 0.55
BID 150117P00026000 P 01/17/15 26.0 0.40 0.65
BID 150117P00027000 P 01/17/15 27.0 0.45 0.70
BID 150117P00028000 P 01/17/15 28.0 0.55 0.80
BID 150117P00029000 P 01/17/15 29.0 0.65 0.90
BID 150117P00030000 P 01/17/15 30.0 0.85 1.00
BID 150117P00031000 P 01/17/15 31.0 0.90 1.15
BID 150117P00032000 P 01/17/15 32.0 1.05 1.30
BID 150117P00033000 P 01/17/15 33.0 1.20 1.50
BID 150117P00034000 P 01/17/15 34.0 1.40 1.70
BID 150117P00035000 P 01/17/15 35.0 1.65 1.95
BID 150117P00036000 P 01/17/15 36.0 1.95 2.25
BID 150117P00037000 P 01/17/15 37.0 2.30 2.60
BID 150117P00038000 P 01/17/15 38.0 2.60 3.00
BID 150117P00039000 P 01/17/15 39.0 3.00 3.50
BID 150117P00040000 P 01/17/15 40.0 3.50 4.00
BID 150117P00041000 P 01/17/15 41.0 4.10 4.50
BID 150117P00042000 P 01/17/15 42.0 4.70 5.10
BID 150117P00043000 P 01/17/15 43.0 5.20 5.80
BID 150117P00044000 P 01/17/15 44.0 5.80 6.50
BID 150117P00045000 P 01/17/15 45.0 6.50 7.30
BID 150117P00046000 P 01/17/15 46.0 7.30 8.00
BID 150117P00047000 P 01/17/15 47.0 7.90 8.80
BID 150117P00048000 P 01/17/15 48.0 8.80 9.70
BID 150117P00049000 P 01/17/15 49.0 9.60 10.60
BID 150117P00050000 P 01/17/15 50.0 10.40 11.50
BID 150117P00055000 P 01/17/15 55.0 14.90 16.40
BID 150117P00060000 P 01/17/15 60.0 18.80 21.40
BID 150117P00065000 P 01/17/15 65.0 23.90 27.00
BID 150117P00070000 P 01/17/15 70.0 28.90 31.70
BID 160115C00020000 C 01/15/16 20.0 18.20 22.40
BID 160115C00023000 C 01/15/16 23.0 15.50 19.70
BID 160115C00025000 C 01/15/16 25.0 14.70 18.00
BID 160115C00030000 C 01/15/16 30.0 10.80 14.00
BID 160115C00035000 C 01/15/16 35.0 6.40 10.80
BID 160115C00040000 C 01/15/16 40.0 3.70 8.10
BID 160115C00042000 C 01/15/16 42.0 2.75 5.60
BID 160115C00045000 C 01/15/16 45.0 1.60 6.00
BID 160115C00047000 C 01/15/16 47.0 0.95 4.90
BID 160115C00050000 C 01/15/16 50.0 2.10 3.30
BID 160115C00055000 C 01/15/16 55.0 0.70 4.70
BID 160115C00060000 C 01/15/16 60.0 0.10 4.50
BID 160115C00065000 C 01/15/16 65.0 0.10 4.50
BID 160115C00070000 C 01/15/16 70.0 0.15 4.50
BID 160115P00020000 P 01/15/16 20.0 0.50 1.10
BID 160115P00023000 P 01/15/16 23.0 0.75 3.20
BID 160115P00025000 P 01/15/16 25.0 1.00 1.90
BID 160115P00030000 P 01/15/16 30.0 2.00 2.90
BID 160115P00035000 P 01/15/16 35.0 1.75 4.80
BID 160115P00040000 P 01/15/16 40.0 4.20 7.90
BID 160115P00042000 P 01/15/16 42.0 5.40 9.80
BID 160115P00045000 P 01/15/16 45.0 7.10 11.40
BID 160115P00047000 P 01/15/16 47.0 8.50 12.50
BID 160115P00050000 P 01/15/16 50.0 10.70 14.90
BID 160115P00055000 P 01/15/16 55.0 14.70 18.60
BID 160115P00060000 P 01/15/16 60.0 19.10 23.50
BID 160115P00065000 P 01/15/16 65.0 23.80 27.00
BID 160115P00070000 P 01/15/16 70.0 29.50 31.70

OPRA data is delayed 15 minutes.