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 (2014-05-16)Premium Content

Sap Ae (SAP)
As of Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 140816C00060000 C 08/16/14 60.0 21.30 24.10
SAP 140816C00065000 C 08/16/14 65.0 17.20 18.00
SAP 140816C00070000 C 08/16/14 70.0 12.20 12.90
SAP 140816C00072500 C 08/16/14 72.5 9.70 10.40
SAP 140816C00075000 C 08/16/14 75.0 7.30 7.90
SAP 140816C00077500 C 08/16/14 77.5 4.80 5.50
SAP 140816C00080000 C 08/16/14 80.0 2.80 3.20
SAP 140816C00082500 C 08/16/14 82.5 1.20 1.35
SAP 140816C00085000 C 08/16/14 85.0 0.30 0.40
SAP 140816C00087500 C 08/16/14 87.5 0.00 0.15
SAP 140816C00090000 C 08/16/14 90.0 0.00 0.10
SAP 140816C00095000 C 08/16/14 95.0 0.00 0.05
SAP 140816P00060000 P 08/16/14 60.0 0.00 0.05
SAP 140816P00065000 P 08/16/14 65.0 0.00 0.05
SAP 140816P00070000 P 08/16/14 70.0 0.00 0.10
SAP 140816P00072500 P 08/16/14 72.5 0.00 0.10
SAP 140816P00075000 P 08/16/14 75.0 0.00 0.15
SAP 140816P00077500 P 08/16/14 77.5 0.10 0.25
SAP 140816P00080000 P 08/16/14 80.0 0.45 0.50
SAP 140816P00082500 P 08/16/14 82.5 1.25 1.35
SAP 140816P00085000 P 08/16/14 85.0 2.60 3.10
SAP 140816P00087500 P 08/16/14 87.5 4.80 5.40
SAP 140816P00090000 P 08/16/14 90.0 7.10 7.90
SAP 140816P00095000 P 08/16/14 95.0 12.10 12.80
SAP 140920C00055000 C 09/20/14 55.0 27.20 28.20
SAP 140920C00060000 C 09/20/14 60.0 22.20 23.20
SAP 140920C00065000 C 09/20/14 65.0 17.20 18.00
SAP 140920C00067500 C 09/20/14 67.5 14.70 15.50
SAP 140920C00070000 C 09/20/14 70.0 12.20 13.10
SAP 140920C00072500 C 09/20/14 72.5 9.80 10.50
SAP 140920C00075000 C 09/20/14 75.0 7.50 8.10
SAP 140920C00077500 C 09/20/14 77.5 5.30 5.80
SAP 140920C00080000 C 09/20/14 80.0 3.40 3.70
SAP 140920C00082500 C 09/20/14 82.5 1.95 2.15
SAP 140920C00085000 C 09/20/14 85.0 0.90 1.05
SAP 140920C00087500 C 09/20/14 87.5 0.35 0.50
SAP 140920C00090000 C 09/20/14 90.0 0.10 0.25
SAP 140920C00095000 C 09/20/14 95.0 0.00 0.10
SAP 140920P00055000 P 09/20/14 55.0 0.00 0.05
SAP 140920P00060000 P 09/20/14 60.0 0.00 0.05
SAP 140920P00065000 P 09/20/14 65.0 0.00 0.10
SAP 140920P00067500 P 09/20/14 67.5 0.00 0.10
SAP 140920P00070000 P 09/20/14 70.0 0.10 0.15
SAP 140920P00072500 P 09/20/14 72.5 0.10 0.25
SAP 140920P00075000 P 09/20/14 75.0 0.20 0.40
SAP 140920P00077500 P 09/20/14 77.5 0.55 0.65
SAP 140920P00080000 P 09/20/14 80.0 1.10 1.25
SAP 140920P00082500 P 09/20/14 82.5 2.00 2.15
SAP 140920P00085000 P 09/20/14 85.0 3.40 3.70
SAP 140920P00087500 P 09/20/14 87.5 5.10 5.70
SAP 140920P00090000 P 09/20/14 90.0 7.30 8.00
SAP 140920P00095000 P 09/20/14 95.0 12.00 12.90
SAP 141220C00050000 C 12/20/14 50.0 32.10 33.10
SAP 141220C00055000 C 12/20/14 55.0 26.90 28.10
SAP 141220C00060000 C 12/20/14 60.0 21.90 23.10
SAP 141220C00065000 C 12/20/14 65.0 17.10 18.10
SAP 141220C00067500 C 12/20/14 67.5 15.00 15.90
SAP 141220C00070000 C 12/20/14 70.0 12.70 13.60
SAP 141220C00072500 C 12/20/14 72.5 10.50 11.40
SAP 141220C00075000 C 12/20/14 75.0 8.40 9.10
SAP 141220C00077500 C 12/20/14 77.5 6.60 7.10
SAP 141220C00080000 C 12/20/14 80.0 4.90 5.20
SAP 141220C00082500 C 12/20/14 82.5 3.50 3.80
SAP 141220C00085000 C 12/20/14 85.0 2.40 2.65
SAP 141220C00087500 C 12/20/14 87.5 1.55 1.80
SAP 141220C00090000 C 12/20/14 90.0 0.90 1.15
SAP 141220C00095000 C 12/20/14 95.0 0.30 0.45
SAP 141220C00100000 C 12/20/14 100.0 0.05 0.20
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.10
SAP 141220P00055000 P 12/20/14 55.0 0.00 0.10
SAP 141220P00060000 P 12/20/14 60.0 0.05 0.20
SAP 141220P00065000 P 12/20/14 65.0 0.15 0.35
SAP 141220P00067500 P 12/20/14 67.5 0.30 0.50
SAP 141220P00070000 P 12/20/14 70.0 0.50 0.70
SAP 141220P00072500 P 12/20/14 72.5 0.75 0.95
SAP 141220P00075000 P 12/20/14 75.0 1.20 1.40
SAP 141220P00077500 P 12/20/14 77.5 1.75 1.95
SAP 141220P00080000 P 12/20/14 80.0 2.50 2.80
SAP 141220P00082500 P 12/20/14 82.5 3.50 3.90
SAP 141220P00085000 P 12/20/14 85.0 4.80 5.30
SAP 141220P00087500 P 12/20/14 87.5 6.40 6.90
SAP 141220P00090000 P 12/20/14 90.0 8.20 8.80
SAP 141220P00095000 P 12/20/14 95.0 12.40 13.40
SAP 141220P00100000 P 12/20/14 100.0 17.10 18.10
SAP 150117C00037500 C 01/17/15 37.5 43.30 46.90
SAP 150117C00040000 C 01/17/15 40.0 40.60 44.20
SAP 150117C00042500 C 01/17/15 42.5 38.40 40.70
SAP 150117C00045000 C 01/17/15 45.0 36.20 39.40
SAP 150117C00047500 C 01/17/15 47.5 33.40 35.70
SAP 150117C00050000 C 01/17/15 50.0 31.80 33.20
SAP 150117C00055000 C 01/17/15 55.0 26.90 28.20
SAP 150117C00060000 C 01/17/15 60.0 21.70 23.20
SAP 150117C00062500 C 01/17/15 62.5 19.70 20.70
SAP 150117C00065000 C 01/17/15 65.0 17.40 18.20
SAP 150117C00067500 C 01/17/15 67.5 15.00 16.00
SAP 150117C00070000 C 01/17/15 70.0 12.80 13.70
SAP 150117C00072500 C 01/17/15 72.5 10.70 11.50
SAP 150117C00075000 C 01/17/15 75.0 8.70 9.30
SAP 150117C00077500 C 01/17/15 77.5 6.90 7.40
SAP 150117C00080000 C 01/17/15 80.0 5.20 5.60
SAP 150117C00082500 C 01/17/15 82.5 3.90 4.20
SAP 150117C00085000 C 01/17/15 85.0 2.80 2.95
SAP 150117C00087500 C 01/17/15 87.5 1.90 2.10
SAP 150117C00090000 C 01/17/15 90.0 1.20 1.40
SAP 150117C00092500 C 01/17/15 92.5 0.75 0.95
SAP 150117C00095000 C 01/17/15 95.0 0.40 0.60
SAP 150117C00100000 C 01/17/15 100.0 0.10 0.30
SAP 150117C00105000 C 01/17/15 105.0 0.00 0.15
SAP 150117C00110000 C 01/17/15 110.0 0.00 0.10
SAP 150117C00115000 C 01/17/15 115.0 0.00 0.10
SAP 150117C00120000 C 01/17/15 120.0 0.00 0.10
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 0.10
SAP 150117P00047500 P 01/17/15 47.5 0.00 0.10
SAP 150117P00050000 P 01/17/15 50.0 0.00 0.10
SAP 150117P00055000 P 01/17/15 55.0 0.05 0.15
SAP 150117P00060000 P 01/17/15 60.0 0.10 0.30
SAP 150117P00062500 P 01/17/15 62.5 0.15 0.35
SAP 150117P00065000 P 01/17/15 65.0 0.25 0.50
SAP 150117P00067500 P 01/17/15 67.5 0.45 0.65
SAP 150117P00070000 P 01/17/15 70.0 0.65 0.85
SAP 150117P00072500 P 01/17/15 72.5 1.00 1.15
SAP 150117P00075000 P 01/17/15 75.0 1.40 1.60
SAP 150117P00077500 P 01/17/15 77.5 2.05 2.30
SAP 150117P00080000 P 01/17/15 80.0 2.95 3.10
SAP 150117P00082500 P 01/17/15 82.5 4.00 4.20
SAP 150117P00085000 P 01/17/15 85.0 5.30 5.60
SAP 150117P00087500 P 01/17/15 87.5 6.70 7.20
SAP 150117P00090000 P 01/17/15 90.0 8.50 9.10
SAP 150117P00092500 P 01/17/15 92.5 10.40 11.20
SAP 150117P00095000 P 01/17/15 95.0 12.60 13.40
SAP 150117P00100000 P 01/17/15 100.0 17.20 18.10
SAP 150117P00105000 P 01/17/15 105.0 21.90 23.10
SAP 150117P00110000 P 01/17/15 110.0 26.90 28.40
SAP 150117P00115000 P 01/17/15 115.0 31.90 33.10
SAP 150117P00120000 P 01/17/15 120.0 35.60 39.10
SAP 150117P00125000 P 01/17/15 125.0 41.10 43.20
SAP 150320C00065000 C 03/20/15 65.0 17.10 19.80
SAP 150320C00070000 C 03/20/15 70.0 13.40 15.10
SAP 150320C00072500 C 03/20/15 72.5 11.40 12.20
SAP 150320C00075000 C 03/20/15 75.0 9.50 10.50
SAP 150320C00077500 C 03/20/15 77.5 7.70 8.70
SAP 150320C00080000 C 03/20/15 80.0 6.20 6.70
SAP 150320C00082500 C 03/20/15 82.5 4.80 5.30
SAP 150320C00085000 C 03/20/15 85.0 3.60 4.10
SAP 150320C00087500 C 03/20/15 87.5 2.70 3.00
SAP 150320C00090000 C 03/20/15 90.0 1.95 2.40
SAP 150320C00095000 C 03/20/15 95.0 0.95 1.25
SAP 150320C00100000 C 03/20/15 100.0 0.35 0.60
SAP 150320P00065000 P 03/20/15 65.0 0.55 0.75
SAP 150320P00070000 P 03/20/15 70.0 1.15 1.35
SAP 150320P00072500 P 03/20/15 72.5 1.55 1.95
SAP 150320P00075000 P 03/20/15 75.0 2.05 2.40
SAP 150320P00077500 P 03/20/15 77.5 2.70 3.10
SAP 150320P00080000 P 03/20/15 80.0 3.70 4.10
SAP 150320P00082500 P 03/20/15 82.5 4.70 5.20
SAP 150320P00085000 P 03/20/15 85.0 6.00 6.50
SAP 150320P00087500 P 03/20/15 87.5 7.50 8.10
SAP 150320P00090000 P 03/20/15 90.0 9.20 9.80
SAP 150320P00095000 P 03/20/15 95.0 13.00 13.80
SAP 150320P00100000 P 03/20/15 100.0 17.00 19.10
SAP 160115C00040000 C 01/15/16 40.0 40.20 45.00
SAP 160115C00042500 C 01/15/16 42.5 37.70 42.40
SAP 160115C00045000 C 01/15/16 45.0 36.60 39.10
SAP 160115C00047500 C 01/15/16 47.5 34.20 37.60
SAP 160115C00050000 C 01/15/16 50.0 32.00 34.00
SAP 160115C00055000 C 01/15/16 55.0 26.90 29.20
SAP 160115C00060000 C 01/15/16 60.0 22.70 25.40
SAP 160115C00065000 C 01/15/16 65.0 17.40 20.80
SAP 160115C00067500 C 01/15/16 67.5 17.00 18.20
SAP 160115C00070000 C 01/15/16 70.0 15.10 16.30
SAP 160115C00072500 C 01/15/16 72.5 13.30 14.50
SAP 160115C00075000 C 01/15/16 75.0 11.70 12.80
SAP 160115C00077500 C 01/15/16 77.5 10.20 11.50
SAP 160115C00080000 C 01/15/16 80.0 8.80 10.10
SAP 160115C00082500 C 01/15/16 82.5 6.80 9.00
SAP 160115C00085000 C 01/15/16 85.0 6.40 7.50
SAP 160115C00087500 C 01/15/16 87.5 5.50 6.60
SAP 160115C00090000 C 01/15/16 90.0 4.50 5.60
SAP 160115C00095000 C 01/15/16 95.0 3.00 4.10
SAP 160115C00100000 C 01/15/16 100.0 2.00 2.75
SAP 160115C00105000 C 01/15/16 105.0 1.25 1.70
SAP 160115C00110000 C 01/15/16 110.0 0.75 1.20
SAP 160115C00115000 C 01/15/16 115.0 0.40 0.85
SAP 160115C00120000 C 01/15/16 120.0 0.20 0.65
SAP 160115P00040000 P 01/15/16 40.0 0.05 0.30
SAP 160115P00042500 P 01/15/16 42.5 0.10 0.55
SAP 160115P00045000 P 01/15/16 45.0 0.20 0.65
SAP 160115P00047500 P 01/15/16 47.5 0.30 0.75
SAP 160115P00050000 P 01/15/16 50.0 0.45 0.90
SAP 160115P00055000 P 01/15/16 55.0 0.85 1.25
SAP 160115P00060000 P 01/15/16 60.0 1.45 1.85
SAP 160115P00065000 P 01/15/16 65.0 2.10 2.80
SAP 160115P00067500 P 01/15/16 67.5 2.65 3.30
SAP 160115P00070000 P 01/15/16 70.0 3.30 4.00
SAP 160115P00072500 P 01/15/16 72.5 4.00 4.70
SAP 160115P00075000 P 01/15/16 75.0 4.80 5.60
SAP 160115P00077500 P 01/15/16 77.5 5.80 6.70
SAP 160115P00080000 P 01/15/16 80.0 6.90 7.80
SAP 160115P00082500 P 01/15/16 82.5 8.00 9.00
SAP 160115P00085000 P 01/15/16 85.0 9.40 10.70
SAP 160115P00087500 P 01/15/16 87.5 10.60 12.20
SAP 160115P00090000 P 01/15/16 90.0 12.20 13.70
SAP 160115P00095000 P 01/15/16 95.0 15.70 17.20
SAP 160115P00100000 P 01/15/16 100.0 19.70 21.10
SAP 160115P00105000 P 01/15/16 105.0 23.70 25.50
SAP 160115P00110000 P 01/15/16 110.0 27.80 30.80
SAP 160115P00115000 P 01/15/16 115.0 32.50 35.10
SAP 160115P00120000 P 01/15/16 120.0 36.50 39.80

OPRA data is delayed 15 minutes.