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 (2015-05-15)Premium Content

Sap Se (SAP)
As of May 22 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 150619C00040000 C 06/19/15 40.0 34.50 35.30
SAP 150619C00042500 C 06/19/15 42.5 31.80 32.80
SAP 150619C00045000 C 06/19/15 45.0 29.30 30.30
SAP 150619C00047500 C 06/19/15 47.5 26.80 27.80
SAP 150619C00050000 C 06/19/15 50.0 24.30 25.30
SAP 150619C00055000 C 06/19/15 55.0 19.30 20.30
SAP 150619C00057500 C 06/19/15 57.5 17.30 17.80
SAP 150619C00060000 C 06/19/15 60.0 14.80 15.30
SAP 150619C00062500 C 06/19/15 62.5 12.30 12.90
SAP 150619C00065000 C 06/19/15 65.0 9.80 10.40
SAP 150619C00067500 C 06/19/15 67.5 7.40 8.00
SAP 150619C00070000 C 06/19/15 70.0 5.00 5.70
SAP 150619C00072500 C 06/19/15 72.5 3.00 3.60
SAP 150619C00075000 C 06/19/15 75.0 1.35 1.50
SAP 150619C00077500 C 06/19/15 77.5 0.45 0.65
SAP 150619C00080000 C 06/19/15 80.0 0.05 0.20
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 0.05
SAP 150619P00057500 P 06/19/15 57.5 0.00 0.05
SAP 150619P00060000 P 06/19/15 60.0 0.00 0.10
SAP 150619P00062500 P 06/19/15 62.5 0.00 0.10
SAP 150619P00065000 P 06/19/15 65.0 0.00 0.15
SAP 150619P00067500 P 06/19/15 67.5 0.05 0.25
SAP 150619P00070000 P 06/19/15 70.0 0.20 0.25
SAP 150619P00072500 P 06/19/15 72.5 0.50 0.70
SAP 150619P00075000 P 06/19/15 75.0 1.35 1.50
SAP 150619P00077500 P 06/19/15 77.5 2.70 3.20
SAP 150619P00080000 P 06/19/15 80.0 4.70 5.40
SAP 150619P00085000 P 06/19/15 85.0 9.60 10.30
SAP 150717C00040000 C 07/17/15 40.0 34.40 35.30
SAP 150717C00042500 C 07/17/15 42.5 31.80 32.80
SAP 150717C00045000 C 07/17/15 45.0 29.30 30.30
SAP 150717C00047500 C 07/17/15 47.5 26.80 27.80
SAP 150717C00050000 C 07/17/15 50.0 24.40 25.30
SAP 150717C00055000 C 07/17/15 55.0 19.40 20.30
SAP 150717C00060000 C 07/17/15 60.0 14.80 15.40
SAP 150717C00065000 C 07/17/15 65.0 9.90 10.70
SAP 150717C00067500 C 07/17/15 67.5 7.50 8.30
SAP 150717C00070000 C 07/17/15 70.0 5.30 6.10
SAP 150717C00072500 C 07/17/15 72.5 3.50 4.00
SAP 150717C00075000 C 07/17/15 75.0 2.00 2.25
SAP 150717C00077500 C 07/17/15 77.5 0.90 1.15
SAP 150717C00080000 C 07/17/15 80.0 0.35 0.60
SAP 150717C00082500 C 07/17/15 82.5 0.10 0.30
SAP 150717C00085000 C 07/17/15 85.0 0.00 0.15
SAP 150717C00090000 C 07/17/15 90.0 0.00 0.10
SAP 150717C00095000 C 07/17/15 95.0 0.00 0.05
SAP 150717C00100000 C 07/17/15 100.0 0.00 0.05
SAP 150717C00105000 C 07/17/15 105.0 0.00 0.05
SAP 150717C00110000 C 07/17/15 110.0 0.00 0.05
SAP 150717C00115000 C 07/17/15 115.0 0.00 0.05
SAP 150717P00040000 P 07/17/15 40.0 0.00 0.05
SAP 150717P00042500 P 07/17/15 42.5 0.00 0.05
SAP 150717P00045000 P 07/17/15 45.0 0.00 0.05
SAP 150717P00047500 P 07/17/15 47.5 0.00 0.05
SAP 150717P00050000 P 07/17/15 50.0 0.00 0.05
SAP 150717P00055000 P 07/17/15 55.0 0.00 0.10
SAP 150717P00060000 P 07/17/15 60.0 0.00 0.15
SAP 150717P00065000 P 07/17/15 65.0 0.10 0.35
SAP 150717P00067500 P 07/17/15 67.5 0.20 0.55
SAP 150717P00070000 P 07/17/15 70.0 0.50 0.80
SAP 150717P00072500 P 07/17/15 72.5 1.00 1.35
SAP 150717P00075000 P 07/17/15 75.0 1.90 2.25
SAP 150717P00077500 P 07/17/15 77.5 3.30 3.70
SAP 150717P00080000 P 07/17/15 80.0 5.10 5.70
SAP 150717P00082500 P 07/17/15 82.5 7.30 8.00
SAP 150717P00085000 P 07/17/15 85.0 9.50 10.40
SAP 150717P00090000 P 07/17/15 90.0 14.40 15.60
SAP 150717P00095000 P 07/17/15 95.0 19.40 20.50
SAP 150717P00100000 P 07/17/15 100.0 24.00 25.60
SAP 150717P00105000 P 07/17/15 105.0 29.40 30.80
SAP 150717P00110000 P 07/17/15 110.0 34.50 35.50
SAP 150717P00115000 P 07/17/15 115.0 39.50 40.90
SAP 150918C00040000 C 09/18/15 40.0 34.30 35.90
SAP 150918C00042500 C 09/18/15 42.5 31.60 33.60
SAP 150918C00045000 C 09/18/15 45.0 29.80 30.40
SAP 150918C00047500 C 09/18/15 47.5 27.30 27.90
SAP 150918C00050000 C 09/18/15 50.0 24.80 25.40
SAP 150918C00055000 C 09/18/15 55.0 19.60 20.80
SAP 150918C00057500 C 09/18/15 57.5 17.10 18.30
SAP 150918C00060000 C 09/18/15 60.0 14.70 16.10
SAP 150918C00062500 C 09/18/15 62.5 12.40 13.80
SAP 150918C00065000 C 09/18/15 65.0 10.10 11.20
SAP 150918C00067500 C 09/18/15 67.5 8.30 9.00
SAP 150918C00070000 C 09/18/15 70.0 6.30 7.00
SAP 150918C00072500 C 09/18/15 72.5 4.60 5.10
SAP 150918C00075000 C 09/18/15 75.0 3.20 3.70
SAP 150918C00077500 C 09/18/15 77.5 2.00 2.45
SAP 150918C00080000 C 09/18/15 80.0 1.25 1.60
SAP 150918C00085000 C 09/18/15 85.0 0.25 0.65
SAP 150918C00090000 C 09/18/15 90.0 0.05 0.30
SAP 150918C00095000 C 09/18/15 95.0 0.00 0.10
SAP 150918P00040000 P 09/18/15 40.0 0.00 0.05
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 0.10
SAP 150918P00050000 P 09/18/15 50.0 0.00 0.15
SAP 150918P00055000 P 09/18/15 55.0 0.05 0.25
SAP 150918P00057500 P 09/18/15 57.5 0.05 0.35
SAP 150918P00060000 P 09/18/15 60.0 0.20 0.45
SAP 150918P00062500 P 09/18/15 62.5 0.25 0.65
SAP 150918P00065000 P 09/18/15 65.0 0.50 0.90
SAP 150918P00067500 P 09/18/15 67.5 0.85 1.25
SAP 150918P00070000 P 09/18/15 70.0 1.30 1.80
SAP 150918P00072500 P 09/18/15 72.5 2.00 2.45
SAP 150918P00075000 P 09/18/15 75.0 3.00 3.50
SAP 150918P00077500 P 09/18/15 77.5 4.40 4.90
SAP 150918P00080000 P 09/18/15 80.0 6.10 6.70
SAP 150918P00085000 P 09/18/15 85.0 9.90 10.70
SAP 150918P00090000 P 09/18/15 90.0 14.50 15.70
SAP 150918P00095000 P 09/18/15 95.0 19.40 20.70
SAP 151218C00037500 C 12/18/15 37.5 37.00 38.10
SAP 151218C00040000 C 12/18/15 40.0 34.10 36.10
SAP 151218C00042500 C 12/18/15 42.5 31.70 33.60
SAP 151218C00045000 C 12/18/15 45.0 29.20 31.20
SAP 151218C00047500 C 12/18/15 47.5 26.70 28.70
SAP 151218C00050000 C 12/18/15 50.0 24.40 26.30
SAP 151218C00055000 C 12/18/15 55.0 19.70 21.30
SAP 151218C00060000 C 12/18/15 60.0 15.10 16.60
SAP 151218C00062500 C 12/18/15 62.5 13.00 14.30
SAP 151218C00065000 C 12/18/15 65.0 10.90 12.10
SAP 151218C00067500 C 12/18/15 67.5 9.10 10.10
SAP 151218C00070000 C 12/18/15 70.0 7.30 8.30
SAP 151218C00072500 C 12/18/15 72.5 5.70 6.30
SAP 151218C00075000 C 12/18/15 75.0 4.50 5.00
SAP 151218C00077500 C 12/18/15 77.5 3.40 3.80
SAP 151218C00080000 C 12/18/15 80.0 2.20 2.85
SAP 151218C00082500 C 12/18/15 82.5 1.65 2.10
SAP 151218C00085000 C 12/18/15 85.0 1.10 1.45
SAP 151218C00090000 C 12/18/15 90.0 0.35 0.70
SAP 151218C00095000 C 12/18/15 95.0 0.10 0.45
SAP 151218C00100000 C 12/18/15 100.0 0.00 0.25
SAP 151218C00105000 C 12/18/15 105.0 0.00 0.15
SAP 151218P00037500 P 12/18/15 37.5 0.00 0.10
SAP 151218P00040000 P 12/18/15 40.0 0.00 0.05
SAP 151218P00042500 P 12/18/15 42.5 0.00 0.15
SAP 151218P00045000 P 12/18/15 45.0 0.05 0.20
SAP 151218P00047500 P 12/18/15 47.5 0.10 0.15
SAP 151218P00050000 P 12/18/15 50.0 0.05 0.35
SAP 151218P00055000 P 12/18/15 55.0 0.15 0.60
SAP 151218P00060000 P 12/18/15 60.0 0.50 0.75
SAP 151218P00062500 P 12/18/15 62.5 0.80 1.20
SAP 151218P00065000 P 12/18/15 65.0 1.15 1.60
SAP 151218P00067500 P 12/18/15 67.5 1.70 2.10
SAP 151218P00070000 P 12/18/15 70.0 2.30 2.85
SAP 151218P00072500 P 12/18/15 72.5 3.10 3.70
SAP 151218P00075000 P 12/18/15 75.0 4.20 4.70
SAP 151218P00077500 P 12/18/15 77.5 5.50 6.10
SAP 151218P00080000 P 12/18/15 80.0 7.00 7.70
SAP 151218P00082500 P 12/18/15 82.5 8.80 9.40
SAP 151218P00085000 P 12/18/15 85.0 10.60 11.70
SAP 151218P00090000 P 12/18/15 90.0 14.70 16.00
SAP 151218P00095000 P 12/18/15 95.0 19.30 22.00
SAP 151218P00100000 P 12/18/15 100.0 24.00 25.90
SAP 151218P00105000 P 12/18/15 105.0 29.00 30.90
SAP 160115C00032500 C 01/15/16 32.5 41.60 44.30
SAP 160115C00035000 C 01/15/16 35.0 39.20 41.20
SAP 160115C00037500 C 01/15/16 37.5 36.60 38.20
SAP 160115C00040000 C 01/15/16 40.0 34.20 37.10
SAP 160115C00042500 C 01/15/16 42.5 31.80 33.70
SAP 160115C00045000 C 01/15/16 45.0 29.40 31.20
SAP 160115C00047500 C 01/15/16 47.5 26.90 28.80
SAP 160115C00050000 C 01/15/16 50.0 24.40 26.40
SAP 160115C00055000 C 01/15/16 55.0 19.90 21.40
SAP 160115C00057500 C 01/15/16 57.5 17.50 19.10
SAP 160115C00060000 C 01/15/16 60.0 15.30 16.80
SAP 160115C00062500 C 01/15/16 62.5 13.10 14.60
SAP 160115C00065000 C 01/15/16 65.0 11.20 12.60
SAP 160115C00067500 C 01/15/16 67.5 9.40 10.40
SAP 160115C00070000 C 01/15/16 70.0 7.60 8.60
SAP 160115C00072500 C 01/15/16 72.5 6.00 6.60
SAP 160115C00075000 C 01/15/16 75.0 4.70 5.20
SAP 160115C00077500 C 01/15/16 77.5 3.50 4.10
SAP 160115C00080000 C 01/15/16 80.0 2.60 3.10
SAP 160115C00082500 C 01/15/16 82.5 1.85 2.30
SAP 160115C00085000 C 01/15/16 85.0 1.30 1.70
SAP 160115C00087500 C 01/15/16 87.5 0.80 1.25
SAP 160115C00090000 C 01/15/16 90.0 0.50 0.90
SAP 160115C00095000 C 01/15/16 95.0 0.05 0.50
SAP 160115C00100000 C 01/15/16 100.0 0.00 0.35
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.20
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.10
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.10
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.10
SAP 160115P00032500 P 01/15/16 32.5 0.00 0.10
SAP 160115P00035000 P 01/15/16 35.0 0.00 0.10
SAP 160115P00037500 P 01/15/16 37.5 0.00 0.10
SAP 160115P00040000 P 01/15/16 40.0 0.00 0.15
SAP 160115P00042500 P 01/15/16 42.5 0.00 0.25
SAP 160115P00045000 P 01/15/16 45.0 0.00 0.30
SAP 160115P00047500 P 01/15/16 47.5 0.05 0.40
SAP 160115P00050000 P 01/15/16 50.0 0.05 0.50
SAP 160115P00055000 P 01/15/16 55.0 0.20 0.65
SAP 160115P00057500 P 01/15/16 57.5 0.40 0.85
SAP 160115P00060000 P 01/15/16 60.0 0.60 1.05
SAP 160115P00062500 P 01/15/16 62.5 0.95 1.40
SAP 160115P00065000 P 01/15/16 65.0 1.35 1.85
SAP 160115P00067500 P 01/15/16 67.5 1.90 2.35
SAP 160115P00070000 P 01/15/16 70.0 2.50 3.10
SAP 160115P00072500 P 01/15/16 72.5 3.40 4.00
SAP 160115P00075000 P 01/15/16 75.0 4.40 5.10
SAP 160115P00077500 P 01/15/16 77.5 5.70 6.50
SAP 160115P00080000 P 01/15/16 80.0 7.20 8.00
SAP 160115P00082500 P 01/15/16 82.5 9.00 9.80
SAP 160115P00085000 P 01/15/16 85.0 10.50 11.80
SAP 160115P00087500 P 01/15/16 87.5 12.50 13.90
SAP 160115P00090000 P 01/15/16 90.0 14.70 16.20
SAP 160115P00095000 P 01/15/16 95.0 19.40 20.90
SAP 160115P00100000 P 01/15/16 100.0 24.00 26.00
SAP 160115P00105000 P 01/15/16 105.0 29.00 30.90
SAP 160115P00110000 P 01/15/16 110.0 34.00 35.90
SAP 160115P00115000 P 01/15/16 115.0 38.00 40.90
SAP 160115P00120000 P 01/15/16 120.0 43.00 46.90

OPRA data is delayed 15 minutes.