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 (2014-11-14)Premium Content

Sap Ae (SAP)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 141122C00055000 C 11/22/14 55.0 13.90 14.80
SAP 141122C00057500 C 11/22/14 57.5 10.10 12.80
SAP 141122C00060000 C 11/22/14 60.0 9.10 9.80
SAP 141122C00062500 C 11/22/14 62.5 6.60 7.30
SAP 141122C00065000 C 11/22/14 65.0 4.20 4.80
SAP 141122C00067500 C 11/22/14 67.5 1.70 2.25
SAP 141122C00070000 C 11/22/14 70.0 0.00 0.10
SAP 141122C00072500 C 11/22/14 72.5 0.00 0.05
SAP 141122C00075000 C 11/22/14 75.0 0.00 0.05
SAP 141122C00077500 C 11/22/14 77.5 0.00 0.25
SAP 141122C00080000 C 11/22/14 80.0 0.00 0.25
SAP 141122C00082500 C 11/22/14 82.5 0.00 0.25
SAP 141122C00085000 C 11/22/14 85.0 0.00 0.25
SAP 141122C00090000 C 11/22/14 90.0 0.00 0.15
SAP 141122C00095000 C 11/22/14 95.0 0.00 0.15
SAP 141122P00055000 P 11/22/14 55.0 0.00 0.25
SAP 141122P00057500 P 11/22/14 57.5 0.00 0.25
SAP 141122P00060000 P 11/22/14 60.0 0.00 0.25
SAP 141122P00062500 P 11/22/14 62.5 0.00 0.25
SAP 141122P00065000 P 11/22/14 65.0 0.00 0.10
SAP 141122P00067500 P 11/22/14 67.5 0.00 0.20
SAP 141122P00070000 P 11/22/14 70.0 0.50 0.80
SAP 141122P00072500 P 11/22/14 72.5 3.00 3.40
SAP 141122P00075000 P 11/22/14 75.0 5.40 5.80
SAP 141122P00077500 P 11/22/14 77.5 7.10 9.10
SAP 141122P00080000 P 11/22/14 80.0 9.80 11.30
SAP 141122P00082500 P 11/22/14 82.5 11.00 14.60
SAP 141122P00085000 P 11/22/14 85.0 13.50 17.30
SAP 141122P00090000 P 11/22/14 90.0 18.50 22.40
SAP 141122P00095000 P 11/22/14 95.0 23.80 27.10
SAP 141220C00047500 C 12/20/14 47.5 20.90 23.20
SAP 141220C00050000 C 12/20/14 50.0 18.90 20.00
SAP 141220C00055000 C 12/20/14 55.0 13.00 16.10
SAP 141220C00057500 C 12/20/14 57.5 10.60 12.50
SAP 141220C00060000 C 12/20/14 60.0 9.20 9.90
SAP 141220C00062500 C 12/20/14 62.5 6.70 7.40
SAP 141220C00065000 C 12/20/14 65.0 4.40 5.00
SAP 141220C00067500 C 12/20/14 67.5 2.50 2.75
SAP 141220C00070000 C 12/20/14 70.0 1.00 1.10
SAP 141220C00072500 C 12/20/14 72.5 0.25 0.40
SAP 141220C00075000 C 12/20/14 75.0 0.00 0.10
SAP 141220C00077500 C 12/20/14 77.5 0.00 0.10
SAP 141220C00080000 C 12/20/14 80.0 0.00 0.05
SAP 141220C00082500 C 12/20/14 82.5 0.00 0.05
SAP 141220C00085000 C 12/20/14 85.0 0.00 0.05
SAP 141220C00087500 C 12/20/14 87.5 0.00 0.05
SAP 141220C00090000 C 12/20/14 90.0 0.00 0.05
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.05
SAP 141220C00100000 C 12/20/14 100.0 0.00 0.05
SAP 141220P00047500 P 12/20/14 47.5 0.00 0.05
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.05
SAP 141220P00055000 P 12/20/14 55.0 0.00 0.10
SAP 141220P00057500 P 12/20/14 57.5 0.00 0.10
SAP 141220P00060000 P 12/20/14 60.0 0.00 0.10
SAP 141220P00062500 P 12/20/14 62.5 0.00 0.20
SAP 141220P00065000 P 12/20/14 65.0 0.20 0.30
SAP 141220P00067500 P 12/20/14 67.5 0.60 0.75
SAP 141220P00070000 P 12/20/14 70.0 1.55 1.80
SAP 141220P00072500 P 12/20/14 72.5 3.10 3.60
SAP 141220P00075000 P 12/20/14 75.0 5.10 5.90
SAP 141220P00077500 P 12/20/14 77.5 7.60 8.40
SAP 141220P00080000 P 12/20/14 80.0 10.10 10.90
SAP 141220P00082500 P 12/20/14 82.5 11.50 14.50
SAP 141220P00085000 P 12/20/14 85.0 13.60 17.30
SAP 141220P00087500 P 12/20/14 87.5 16.10 19.80
SAP 141220P00090000 P 12/20/14 90.0 18.70 22.20
SAP 141220P00095000 P 12/20/14 95.0 23.60 27.30
SAP 141220P00100000 P 12/20/14 100.0 28.90 31.10
SAP 150117C00037500 C 01/17/15 37.5 31.40 33.00
SAP 150117C00040000 C 01/17/15 40.0 27.70 31.20
SAP 150117C00042500 C 01/17/15 42.5 25.20 29.00
SAP 150117C00045000 C 01/17/15 45.0 23.00 26.50
SAP 150117C00047500 C 01/17/15 47.5 20.50 24.00
SAP 150117C00050000 C 01/17/15 50.0 18.90 20.50
SAP 150117C00055000 C 01/17/15 55.0 14.00 15.60
SAP 150117C00057500 C 01/17/15 57.5 11.60 12.70
SAP 150117C00060000 C 01/17/15 60.0 9.30 10.10
SAP 150117C00062500 C 01/17/15 62.5 7.00 7.80
SAP 150117C00065000 C 01/17/15 65.0 4.90 5.50
SAP 150117C00067500 C 01/17/15 67.5 3.00 3.30
SAP 150117C00070000 C 01/17/15 70.0 1.60 1.80
SAP 150117C00072500 C 01/17/15 72.5 0.70 0.85
SAP 150117C00075000 C 01/17/15 75.0 0.20 0.45
SAP 150117C00077500 C 01/17/15 77.5 0.05 0.15
SAP 150117C00080000 C 01/17/15 80.0 0.00 0.10
SAP 150117C00082500 C 01/17/15 82.5 0.00 0.10
SAP 150117C00085000 C 01/17/15 85.0 0.00 0.05
SAP 150117C00087500 C 01/17/15 87.5 0.00 0.05
SAP 150117C00090000 C 01/17/15 90.0 0.00 0.05
SAP 150117C00092500 C 01/17/15 92.5 0.00 0.05
SAP 150117C00095000 C 01/17/15 95.0 0.00 0.05
SAP 150117C00100000 C 01/17/15 100.0 0.00 0.05
SAP 150117C00105000 C 01/17/15 105.0 0.00 0.05
SAP 150117C00110000 C 01/17/15 110.0 0.00 0.05
SAP 150117C00115000 C 01/17/15 115.0 0.00 0.05
SAP 150117C00120000 C 01/17/15 120.0 0.00 0.05
SAP 150117C00125000 C 01/17/15 125.0 0.00 0.05
SAP 150117P00037500 P 01/17/15 37.5 0.00 0.05
SAP 150117P00040000 P 01/17/15 40.0 0.00 0.05
SAP 150117P00042500 P 01/17/15 42.5 0.00 0.05
SAP 150117P00045000 P 01/17/15 45.0 0.00 0.05
SAP 150117P00047500 P 01/17/15 47.5 0.00 0.05
SAP 150117P00050000 P 01/17/15 50.0 0.00 0.10
SAP 150117P00055000 P 01/17/15 55.0 0.00 0.10
SAP 150117P00057500 P 01/17/15 57.5 0.05 0.15
SAP 150117P00060000 P 01/17/15 60.0 0.05 0.30
SAP 150117P00062500 P 01/17/15 62.5 0.25 0.40
SAP 150117P00065000 P 01/17/15 65.0 0.55 0.70
SAP 150117P00067500 P 01/17/15 67.5 1.20 1.35
SAP 150117P00070000 P 01/17/15 70.0 2.15 2.45
SAP 150117P00072500 P 01/17/15 72.5 3.60 4.10
SAP 150117P00075000 P 01/17/15 75.0 5.40 6.10
SAP 150117P00077500 P 01/17/15 77.5 7.70 8.50
SAP 150117P00080000 P 01/17/15 80.0 10.10 11.00
SAP 150117P00082500 P 01/17/15 82.5 12.40 13.50
SAP 150117P00085000 P 01/17/15 85.0 14.90 16.00
SAP 150117P00087500 P 01/17/15 87.5 17.10 18.50
SAP 150117P00090000 P 01/17/15 90.0 19.60 21.00
SAP 150117P00092500 P 01/17/15 92.5 21.20 24.80
SAP 150117P00095000 P 01/17/15 95.0 23.70 27.30
SAP 150117P00100000 P 01/17/15 100.0 28.60 32.30
SAP 150117P00105000 P 01/17/15 105.0 33.70 37.30
SAP 150117P00110000 P 01/17/15 110.0 38.60 42.30
SAP 150117P00115000 P 01/17/15 115.0 43.60 47.30
SAP 150117P00120000 P 01/17/15 120.0 48.50 52.40
SAP 150117P00125000 P 01/17/15 125.0 53.80 57.30
SAP 150320C00040000 C 03/20/15 40.0 28.70 30.70
SAP 150320C00042500 C 03/20/15 42.5 25.40 29.00
SAP 150320C00045000 C 03/20/15 45.0 23.90 25.20
SAP 150320C00047500 C 03/20/15 47.5 21.50 22.80
SAP 150320C00050000 C 03/20/15 50.0 19.10 20.20
SAP 150320C00055000 C 03/20/15 55.0 14.40 15.40
SAP 150320C00057500 C 03/20/15 57.5 12.00 13.00
SAP 150320C00060000 C 03/20/15 60.0 9.90 10.90
SAP 150320C00062500 C 03/20/15 62.5 7.80 8.50
SAP 150320C00065000 C 03/20/15 65.0 5.90 6.60
SAP 150320C00067500 C 03/20/15 67.5 4.20 4.50
SAP 150320C00070000 C 03/20/15 70.0 2.85 3.10
SAP 150320C00072500 C 03/20/15 72.5 1.80 2.15
SAP 150320C00075000 C 03/20/15 75.0 1.05 1.30
SAP 150320C00077500 C 03/20/15 77.5 0.50 0.80
SAP 150320C00080000 C 03/20/15 80.0 0.25 0.45
SAP 150320C00082500 C 03/20/15 82.5 0.10 0.30
SAP 150320C00085000 C 03/20/15 85.0 0.05 0.20
SAP 150320C00087500 C 03/20/15 87.5 0.00 0.10
SAP 150320C00090000 C 03/20/15 90.0 0.00 0.10
SAP 150320C00095000 C 03/20/15 95.0 0.00 0.10
SAP 150320C00100000 C 03/20/15 100.0 0.00 0.05
SAP 150320P00040000 P 03/20/15 40.0 0.00 0.10
SAP 150320P00042500 P 03/20/15 42.5 0.00 0.10
SAP 150320P00045000 P 03/20/15 45.0 0.00 0.10
SAP 150320P00047500 P 03/20/15 47.5 0.00 0.15
SAP 150320P00050000 P 03/20/15 50.0 0.05 0.20
SAP 150320P00055000 P 03/20/15 55.0 0.15 0.40
SAP 150320P00057500 P 03/20/15 57.5 0.35 0.55
SAP 150320P00060000 P 03/20/15 60.0 0.60 0.80
SAP 150320P00062500 P 03/20/15 62.5 0.90 1.15
SAP 150320P00065000 P 03/20/15 65.0 1.40 1.70
SAP 150320P00067500 P 03/20/15 67.5 2.15 2.50
SAP 150320P00070000 P 03/20/15 70.0 3.20 3.70
SAP 150320P00072500 P 03/20/15 72.5 4.60 5.10
SAP 150320P00075000 P 03/20/15 75.0 6.50 6.90
SAP 150320P00077500 P 03/20/15 77.5 8.50 8.90
SAP 150320P00080000 P 03/20/15 80.0 10.70 11.20
SAP 150320P00082500 P 03/20/15 82.5 12.50 13.70
SAP 150320P00085000 P 03/20/15 85.0 15.00 16.10
SAP 150320P00087500 P 03/20/15 87.5 17.40 18.60
SAP 150320P00090000 P 03/20/15 90.0 19.90 21.00
SAP 150320P00095000 P 03/20/15 95.0 24.80 27.30
SAP 150320P00100000 P 03/20/15 100.0 29.80 31.10
SAP 150619C00040000 C 06/19/15 40.0 28.00 31.60
SAP 150619C00042500 C 06/19/15 42.5 25.60 28.40
SAP 150619C00045000 C 06/19/15 45.0 23.10 25.90
SAP 150619C00047500 C 06/19/15 47.5 20.00 23.50
SAP 150619C00050000 C 06/19/15 50.0 17.80 20.90
SAP 150619C00055000 C 06/19/15 55.0 13.70 17.20
SAP 150619C00060000 C 06/19/15 60.0 10.20 11.30
SAP 150619C00062500 C 06/19/15 62.5 8.50 9.30
SAP 150619C00065000 C 06/19/15 65.0 6.70 7.50
SAP 150619C00067500 C 06/19/15 67.5 5.20 5.60
SAP 150619C00070000 C 06/19/15 70.0 3.90 4.20
SAP 150619C00072500 C 06/19/15 72.5 2.70 3.10
SAP 150619C00075000 C 06/19/15 75.0 1.95 2.45
SAP 150619C00080000 C 06/19/15 80.0 0.75 1.00
SAP 150619C00085000 C 06/19/15 85.0 0.20 0.45
SAP 150619P00040000 P 06/19/15 40.0 0.00 0.20
SAP 150619P00042500 P 06/19/15 42.5 0.05 0.25
SAP 150619P00045000 P 06/19/15 45.0 0.05 0.30
SAP 150619P00047500 P 06/19/15 47.5 0.15 0.40
SAP 150619P00050000 P 06/19/15 50.0 0.25 0.50
SAP 150619P00055000 P 06/19/15 55.0 0.65 0.90
SAP 150619P00060000 P 06/19/15 60.0 1.45 1.85
SAP 150619P00062500 P 06/19/15 62.5 2.00 2.45
SAP 150619P00065000 P 06/19/15 65.0 2.70 3.30
SAP 150619P00067500 P 06/19/15 67.5 3.70 4.40
SAP 150619P00070000 P 06/19/15 70.0 4.90 5.60
SAP 150619P00072500 P 06/19/15 72.5 6.30 7.10
SAP 150619P00075000 P 06/19/15 75.0 8.00 8.80
SAP 150619P00080000 P 06/19/15 80.0 11.80 13.00
SAP 150619P00085000 P 06/19/15 85.0 15.00 17.50
SAP 160115C00032500 C 01/15/16 32.5 35.30 39.30
SAP 160115C00035000 C 01/15/16 35.0 33.50 35.80
SAP 160115C00037500 C 01/15/16 37.5 29.90 34.30
SAP 160115C00040000 C 01/15/16 40.0 27.40 32.00
SAP 160115C00042500 C 01/15/16 42.5 25.00 29.80
SAP 160115C00045000 C 01/15/16 45.0 22.60 27.10
SAP 160115C00047500 C 01/15/16 47.5 20.70 24.70
SAP 160115C00050000 C 01/15/16 50.0 18.80 22.00
SAP 160115C00055000 C 01/15/16 55.0 14.40 16.80
SAP 160115C00057500 C 01/15/16 57.5 13.20 14.80
SAP 160115C00060000 C 01/15/16 60.0 11.20 12.70
SAP 160115C00062500 C 01/15/16 62.5 9.40 10.80
SAP 160115C00065000 C 01/15/16 65.0 8.10 9.10
SAP 160115C00067500 C 01/15/16 67.5 6.70 7.70
SAP 160115C00070000 C 01/15/16 70.0 5.40 6.40
SAP 160115C00072500 C 01/15/16 72.5 4.30 5.70
SAP 160115C00075000 C 01/15/16 75.0 3.40 4.80
SAP 160115C00077500 C 01/15/16 77.5 2.55 3.90
SAP 160115C00080000 C 01/15/16 80.0 2.05 2.60
SAP 160115C00082500 C 01/15/16 82.5 1.50 2.45
SAP 160115C00085000 C 01/15/16 85.0 1.10 2.00
SAP 160115C00087500 C 01/15/16 87.5 0.75 1.65
SAP 160115C00090000 C 01/15/16 90.0 0.50 1.40
SAP 160115C00095000 C 01/15/16 95.0 0.15 0.65
SAP 160115C00100000 C 01/15/16 100.0 0.00 0.50
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.40
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.25
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.20
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.15
SAP 160115P00032500 P 01/15/16 32.5 0.00 0.30
SAP 160115P00035000 P 01/15/16 35.0 0.00 0.40
SAP 160115P00037500 P 01/15/16 37.5 0.05 0.50
SAP 160115P00040000 P 01/15/16 40.0 0.10 0.60
SAP 160115P00042500 P 01/15/16 42.5 0.20 0.70
SAP 160115P00045000 P 01/15/16 45.0 0.40 0.90
SAP 160115P00047500 P 01/15/16 47.5 0.60 1.10
SAP 160115P00050000 P 01/15/16 50.0 0.85 1.35
SAP 160115P00055000 P 01/15/16 55.0 1.60 2.10
SAP 160115P00057500 P 01/15/16 57.5 2.05 2.85
SAP 160115P00060000 P 01/15/16 60.0 2.70 3.40
SAP 160115P00062500 P 01/15/16 62.5 3.40 4.20
SAP 160115P00065000 P 01/15/16 65.0 4.30 5.50
SAP 160115P00067500 P 01/15/16 67.5 5.20 6.60
SAP 160115P00070000 P 01/15/16 70.0 6.40 7.60
SAP 160115P00072500 P 01/15/16 72.5 7.80 9.40
SAP 160115P00075000 P 01/15/16 75.0 9.40 11.00
SAP 160115P00077500 P 01/15/16 77.5 10.90 12.40
SAP 160115P00080000 P 01/15/16 80.0 12.70 14.20
SAP 160115P00082500 P 01/15/16 82.5 14.70 17.00
SAP 160115P00085000 P 01/15/16 85.0 16.80 18.30
SAP 160115P00087500 P 01/15/16 87.5 18.10 22.20
SAP 160115P00090000 P 01/15/16 90.0 20.90 22.90
SAP 160115P00095000 P 01/15/16 95.0 25.60 27.60
SAP 160115P00100000 P 01/15/16 100.0 30.40 33.90
SAP 160115P00105000 P 01/15/16 105.0 34.20 38.80
SAP 160115P00110000 P 01/15/16 110.0 39.10 43.80
SAP 160115P00115000 P 01/15/16 115.0 44.00 48.70
SAP 160115P00120000 P 01/15/16 120.0 49.00 53.70

OPRA data is delayed 15 minutes.