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 (2015-02-13)Premium Content

Sap Se (SAP)
As of May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 150515C00037500 C 05/15/15 37.5 36.10 38.80
SAP 150515C00040000 C 05/15/15 40.0 32.80 36.80
SAP 150515C00042500 C 05/15/15 42.5 30.10 34.10
SAP 150515C00045000 C 05/15/15 45.0 27.60 31.80
SAP 150515C00047500 C 05/15/15 47.5 25.30 29.20
SAP 150515C00050000 C 05/15/15 50.0 23.20 26.80
SAP 150515C00055000 C 05/15/15 55.0 18.90 21.10
SAP 150515C00060000 C 05/15/15 60.0 14.20 16.10
SAP 150515C00065000 C 05/15/15 65.0 9.10 10.80
SAP 150515C00067500 C 05/15/15 67.5 6.70 8.30
SAP 150515C00070000 C 05/15/15 70.0 4.30 5.80
SAP 150515C00072500 C 05/15/15 72.5 2.30 2.65
SAP 150515C00075000 C 05/15/15 75.0 0.80 0.90
SAP 150515C00077500 C 05/15/15 77.5 0.15 0.25
SAP 150515C00080000 C 05/15/15 80.0 0.00 0.10
SAP 150515C00085000 C 05/15/15 85.0 0.00 0.05
SAP 150515C00090000 C 05/15/15 90.0 0.00 0.05
SAP 150515C00095000 C 05/15/15 95.0 0.00 0.05
SAP 150515C00100000 C 05/15/15 100.0 0.00 0.05
SAP 150515C00105000 C 05/15/15 105.0 0.00 0.05
SAP 150515P00037500 P 05/15/15 37.5 0.00 0.05
SAP 150515P00040000 P 05/15/15 40.0 0.00 0.05
SAP 150515P00042500 P 05/15/15 42.5 0.00 0.05
SAP 150515P00045000 P 05/15/15 45.0 0.00 0.05
SAP 150515P00047500 P 05/15/15 47.5 0.00 0.05
SAP 150515P00050000 P 05/15/15 50.0 0.00 0.05
SAP 150515P00055000 P 05/15/15 55.0 0.00 0.05
SAP 150515P00060000 P 05/15/15 60.0 0.00 0.05
SAP 150515P00065000 P 05/15/15 65.0 0.00 0.10
SAP 150515P00067500 P 05/15/15 67.5 0.00 0.10
SAP 150515P00070000 P 05/15/15 70.0 0.05 0.20
SAP 150515P00072500 P 05/15/15 72.5 0.35 0.45
SAP 150515P00075000 P 05/15/15 75.0 1.20 1.40
SAP 150515P00077500 P 05/15/15 77.5 2.90 3.50
SAP 150515P00080000 P 05/15/15 80.0 4.40 5.90
SAP 150515P00085000 P 05/15/15 85.0 9.20 10.80
SAP 150515P00090000 P 05/15/15 90.0 13.90 16.00
SAP 150515P00095000 P 05/15/15 95.0 18.90 20.90
SAP 150515P00100000 P 05/15/15 100.0 23.70 26.50
SAP 150515P00105000 P 05/15/15 105.0 28.70 30.90
SAP 150619C00040000 C 06/19/15 40.0 34.10 36.30
SAP 150619C00042500 C 06/19/15 42.5 30.30 33.80
SAP 150619C00045000 C 06/19/15 45.0 27.80 31.30
SAP 150619C00047500 C 06/19/15 47.5 25.80 28.80
SAP 150619C00050000 C 06/19/15 50.0 23.10 26.30
SAP 150619C00055000 C 06/19/15 55.0 18.50 21.10
SAP 150619C00057500 C 06/19/15 57.5 15.30 18.60
SAP 150619C00060000 C 06/19/15 60.0 14.10 15.80
SAP 150619C00062500 C 06/19/15 62.5 11.60 13.30
SAP 150619C00065000 C 06/19/15 65.0 9.20 10.80
SAP 150619C00067500 C 06/19/15 67.5 6.70 8.30
SAP 150619C00070000 C 06/19/15 70.0 4.50 5.00
SAP 150619C00072500 C 06/19/15 72.5 2.65 2.95
SAP 150619C00075000 C 06/19/15 75.0 1.40 1.55
SAP 150619C00077500 C 06/19/15 77.5 0.55 0.75
SAP 150619C00080000 C 06/19/15 80.0 0.20 0.35
SAP 150619C00085000 C 06/19/15 85.0 0.00 0.10
SAP 150619P00040000 P 06/19/15 40.0 0.00 0.05
SAP 150619P00042500 P 06/19/15 42.5 0.00 0.05
SAP 150619P00045000 P 06/19/15 45.0 0.00 0.05
SAP 150619P00047500 P 06/19/15 47.5 0.00 0.05
SAP 150619P00050000 P 06/19/15 50.0 0.00 0.05
SAP 150619P00055000 P 06/19/15 55.0 0.00 0.10
SAP 150619P00057500 P 06/19/15 57.5 0.00 0.10
SAP 150619P00060000 P 06/19/15 60.0 0.00 0.15
SAP 150619P00062500 P 06/19/15 62.5 0.05 0.20
SAP 150619P00065000 P 06/19/15 65.0 0.15 0.35
SAP 150619P00067500 P 06/19/15 67.5 0.40 0.55
SAP 150619P00070000 P 06/19/15 70.0 0.85 1.00
SAP 150619P00072500 P 06/19/15 72.5 1.55 1.75
SAP 150619P00075000 P 06/19/15 75.0 2.80 3.10
SAP 150619P00077500 P 06/19/15 77.5 4.50 4.90
SAP 150619P00080000 P 06/19/15 80.0 5.70 7.10
SAP 150619P00085000 P 06/19/15 85.0 10.20 12.00
SAP 150918C00040000 C 09/18/15 40.0 33.70 36.30
SAP 150918C00042500 C 09/18/15 42.5 30.10 33.80
SAP 150918C00045000 C 09/18/15 45.0 28.50 31.30
SAP 150918C00047500 C 09/18/15 47.5 25.10 28.80
SAP 150918C00050000 C 09/18/15 50.0 23.50 26.30
SAP 150918C00055000 C 09/18/15 55.0 17.90 21.10
SAP 150918C00057500 C 09/18/15 57.5 16.50 18.50
SAP 150918C00060000 C 09/18/15 60.0 14.10 15.90
SAP 150918C00062500 C 09/18/15 62.5 11.60 13.60
SAP 150918C00065000 C 09/18/15 65.0 9.40 11.00
SAP 150918C00067500 C 09/18/15 67.5 7.40 8.00
SAP 150918C00070000 C 09/18/15 70.0 5.60 6.00
SAP 150918C00072500 C 09/18/15 72.5 4.10 4.40
SAP 150918C00075000 C 09/18/15 75.0 2.85 3.20
SAP 150918C00077500 C 09/18/15 77.5 1.90 2.15
SAP 150918C00080000 C 09/18/15 80.0 1.20 1.45
SAP 150918C00085000 C 09/18/15 85.0 0.35 0.65
SAP 150918C00090000 C 09/18/15 90.0 0.05 0.25
SAP 150918C00095000 C 09/18/15 95.0 0.00 0.10
SAP 150918P00040000 P 09/18/15 40.0 0.00 0.10
SAP 150918P00042500 P 09/18/15 42.5 0.00 0.10
SAP 150918P00045000 P 09/18/15 45.0 0.00 0.05
SAP 150918P00047500 P 09/18/15 47.5 0.00 0.15
SAP 150918P00050000 P 09/18/15 50.0 0.00 0.15
SAP 150918P00055000 P 09/18/15 55.0 0.10 0.30
SAP 150918P00057500 P 09/18/15 57.5 0.20 0.45
SAP 150918P00060000 P 09/18/15 60.0 0.25 0.60
SAP 150918P00062500 P 09/18/15 62.5 0.55 0.80
SAP 150918P00065000 P 09/18/15 65.0 0.85 1.15
SAP 150918P00067500 P 09/18/15 67.5 1.25 1.65
SAP 150918P00070000 P 09/18/15 70.0 2.00 2.40
SAP 150918P00072500 P 09/18/15 72.5 2.90 3.40
SAP 150918P00075000 P 09/18/15 75.0 4.20 4.70
SAP 150918P00077500 P 09/18/15 77.5 5.70 6.20
SAP 150918P00080000 P 09/18/15 80.0 7.40 8.00
SAP 150918P00085000 P 09/18/15 85.0 10.70 12.30
SAP 150918P00090000 P 09/18/15 90.0 15.30 17.90
SAP 150918P00095000 P 09/18/15 95.0 20.10 22.30
SAP 151218C00037500 C 12/18/15 37.5 36.40 38.70
SAP 151218C00040000 C 12/18/15 40.0 33.60 36.30
SAP 151218C00042500 C 12/18/15 42.5 31.10 33.80
SAP 151218C00045000 C 12/18/15 45.0 28.20 31.70
SAP 151218C00047500 C 12/18/15 47.5 25.20 28.80
SAP 151218C00050000 C 12/18/15 50.0 23.30 26.20
SAP 151218C00055000 C 12/18/15 55.0 18.60 21.10
SAP 151218C00060000 C 12/18/15 60.0 14.20 16.20
SAP 151218C00062500 C 12/18/15 62.5 12.10 13.90
SAP 151218C00065000 C 12/18/15 65.0 10.00 10.90
SAP 151218C00067500 C 12/18/15 67.5 8.20 9.10
SAP 151218C00070000 C 12/18/15 70.0 6.60 7.30
SAP 151218C00072500 C 12/18/15 72.5 5.00 5.60
SAP 151218C00075000 C 12/18/15 75.0 3.80 4.30
SAP 151218C00077500 C 12/18/15 77.5 2.80 3.40
SAP 151218C00080000 C 12/18/15 80.0 2.05 2.65
SAP 151218C00085000 C 12/18/15 85.0 1.00 1.40
SAP 151218C00090000 C 12/18/15 90.0 0.35 0.75
SAP 151218C00095000 C 12/18/15 95.0 0.10 0.40
SAP 151218C00100000 C 12/18/15 100.0 0.00 0.20
SAP 151218C00105000 C 12/18/15 105.0 0.00 0.10
SAP 151218P00037500 P 12/18/15 37.5 0.00 0.10
SAP 151218P00040000 P 12/18/15 40.0 0.00 0.10
SAP 151218P00042500 P 12/18/15 42.5 0.05 0.15
SAP 151218P00045000 P 12/18/15 45.0 0.05 0.20
SAP 151218P00047500 P 12/18/15 47.5 0.10 0.30
SAP 151218P00050000 P 12/18/15 50.0 0.15 0.40
SAP 151218P00055000 P 12/18/15 55.0 0.35 0.65
SAP 151218P00060000 P 12/18/15 60.0 0.70 1.10
SAP 151218P00062500 P 12/18/15 62.5 1.10 1.45
SAP 151218P00065000 P 12/18/15 65.0 1.55 1.95
SAP 151218P00067500 P 12/18/15 67.5 2.15 2.60
SAP 151218P00070000 P 12/18/15 70.0 2.95 3.50
SAP 151218P00072500 P 12/18/15 72.5 4.10 4.50
SAP 151218P00075000 P 12/18/15 75.0 5.20 5.80
SAP 151218P00077500 P 12/18/15 77.5 6.60 7.20
SAP 151218P00080000 P 12/18/15 80.0 8.20 9.00
SAP 151218P00085000 P 12/18/15 85.0 12.20 12.90
SAP 151218P00090000 P 12/18/15 90.0 15.60 17.40
SAP 151218P00095000 P 12/18/15 95.0 20.10 23.10
SAP 151218P00100000 P 12/18/15 100.0 25.00 27.90
SAP 151218P00105000 P 12/18/15 105.0 29.90 32.10
SAP 160115C00032500 C 01/15/16 32.5 40.00 44.20
SAP 160115C00035000 C 01/15/16 35.0 37.70 41.30
SAP 160115C00037500 C 01/15/16 37.5 35.20 38.80
SAP 160115C00040000 C 01/15/16 40.0 32.80 36.30
SAP 160115C00042500 C 01/15/16 42.5 30.80 33.90
SAP 160115C00045000 C 01/15/16 45.0 27.70 31.30
SAP 160115C00047500 C 01/15/16 47.5 25.20 28.70
SAP 160115C00050000 C 01/15/16 50.0 24.00 26.00
SAP 160115C00055000 C 01/15/16 55.0 18.60 21.10
SAP 160115C00057500 C 01/15/16 57.5 16.20 18.70
SAP 160115C00060000 C 01/15/16 60.0 14.30 16.30
SAP 160115C00062500 C 01/15/16 62.5 12.20 14.10
SAP 160115C00065000 C 01/15/16 65.0 10.30 11.60
SAP 160115C00067500 C 01/15/16 67.5 8.40 9.30
SAP 160115C00070000 C 01/15/16 70.0 6.90 7.40
SAP 160115C00072500 C 01/15/16 72.5 5.30 6.00
SAP 160115C00075000 C 01/15/16 75.0 4.10 4.80
SAP 160115C00077500 C 01/15/16 77.5 3.20 4.00
SAP 160115C00080000 C 01/15/16 80.0 2.30 2.80
SAP 160115C00082500 C 01/15/16 82.5 1.65 2.00
SAP 160115C00085000 C 01/15/16 85.0 1.15 1.65
SAP 160115C00087500 C 01/15/16 87.5 0.75 1.15
SAP 160115C00090000 C 01/15/16 90.0 0.50 0.90
SAP 160115C00095000 C 01/15/16 95.0 0.10 0.50
SAP 160115C00100000 C 01/15/16 100.0 0.05 0.30
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.15
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.15
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.15
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.10
SAP 160115P00032500 P 01/15/16 32.5 0.00 0.15
SAP 160115P00035000 P 01/15/16 35.0 0.00 0.20
SAP 160115P00037500 P 01/15/16 37.5 0.00 0.30
SAP 160115P00040000 P 01/15/16 40.0 0.00 0.20
SAP 160115P00042500 P 01/15/16 42.5 0.00 0.25
SAP 160115P00045000 P 01/15/16 45.0 0.05 0.35
SAP 160115P00047500 P 01/15/16 47.5 0.10 0.45
SAP 160115P00050000 P 01/15/16 50.0 0.15 0.50
SAP 160115P00055000 P 01/15/16 55.0 0.45 0.75
SAP 160115P00057500 P 01/15/16 57.5 0.60 0.95
SAP 160115P00060000 P 01/15/16 60.0 0.90 1.20
SAP 160115P00062500 P 01/15/16 62.5 1.30 1.60
SAP 160115P00065000 P 01/15/16 65.0 1.75 2.15
SAP 160115P00067500 P 01/15/16 67.5 2.25 2.80
SAP 160115P00070000 P 01/15/16 70.0 3.20 3.70
SAP 160115P00072500 P 01/15/16 72.5 4.20 4.80
SAP 160115P00075000 P 01/15/16 75.0 5.40 6.00
SAP 160115P00077500 P 01/15/16 77.5 6.80 7.60
SAP 160115P00080000 P 01/15/16 80.0 8.30 9.20
SAP 160115P00082500 P 01/15/16 82.5 9.90 11.10
SAP 160115P00085000 P 01/15/16 85.0 11.90 13.10
SAP 160115P00087500 P 01/15/16 87.5 13.50 15.20
SAP 160115P00090000 P 01/15/16 90.0 15.70 17.60
SAP 160115P00095000 P 01/15/16 95.0 20.20 22.20
SAP 160115P00100000 P 01/15/16 100.0 25.00 27.80
SAP 160115P00105000 P 01/15/16 105.0 29.90 32.70
SAP 160115P00110000 P 01/15/16 110.0 34.90 38.00
SAP 160115P00115000 P 01/15/16 115.0 39.90 43.20
SAP 160115P00120000 P 01/15/16 120.0 44.30 48.20

OPRA data is delayed 15 minutes.