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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 141220C00047500 C 12/20/14 47.5 21.50 23.50
SAP 141220C00050000 C 12/20/14 50.0 18.70 21.30
SAP 141220C00055000 C 12/20/14 55.0 13.70 16.30
SAP 141220C00057500 C 12/20/14 57.5 11.70 13.30
SAP 141220C00060000 C 12/20/14 60.0 9.50 10.70
SAP 141220C00062500 C 12/20/14 62.5 7.00 8.40
SAP 141220C00065000 C 12/20/14 65.0 4.70 5.70
SAP 141220C00067500 C 12/20/14 67.5 2.20 3.50
SAP 141220C00070000 C 12/20/14 70.0 0.35 0.70
SAP 141220C00072500 C 12/20/14 72.5 0.00 0.15
SAP 141220C00075000 C 12/20/14 75.0 0.00 0.20
SAP 141220C00077500 C 12/20/14 77.5 0.00 0.20
SAP 141220C00080000 C 12/20/14 80.0 0.00 0.20
SAP 141220C00082500 C 12/20/14 82.5 0.00 0.20
SAP 141220C00085000 C 12/20/14 85.0 0.00 0.10
SAP 141220C00087500 C 12/20/14 87.5 0.00 0.15
SAP 141220C00090000 C 12/20/14 90.0 0.00 0.20
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.20
SAP 141220C00100000 C 12/20/14 100.0 0.00 0.20
SAP 141220P00047500 P 12/20/14 47.5 0.00 0.20
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.20
SAP 141220P00055000 P 12/20/14 55.0 0.00 0.20
SAP 141220P00057500 P 12/20/14 57.5 0.00 0.20
SAP 141220P00060000 P 12/20/14 60.0 0.00 0.20
SAP 141220P00062500 P 12/20/14 62.5 0.00 0.20
SAP 141220P00065000 P 12/20/14 65.0 0.00 0.05
SAP 141220P00067500 P 12/20/14 67.5 0.00 0.20
SAP 141220P00070000 P 12/20/14 70.0 0.00 0.05
SAP 141220P00072500 P 12/20/14 72.5 1.90 2.15
SAP 141220P00075000 P 12/20/14 75.0 4.10 4.70
SAP 141220P00077500 P 12/20/14 77.5 6.60 7.20
SAP 141220P00080000 P 12/20/14 80.0 9.00 9.70
SAP 141220P00082500 P 12/20/14 82.5 11.20 12.70
SAP 141220P00085000 P 12/20/14 85.0 13.70 14.70
SAP 141220P00087500 P 12/20/14 87.5 16.20 18.70
SAP 141220P00090000 P 12/20/14 90.0 18.70 21.30
SAP 141220P00095000 P 12/20/14 95.0 23.50 26.00
SAP 141220P00100000 P 12/20/14 100.0 29.00 31.00
SAP 150117C00037500 C 01/17/15 37.5 31.50 33.50
SAP 150117C00040000 C 01/17/15 40.0 28.40 31.50
SAP 150117C00042500 C 01/17/15 42.5 25.90 29.00
SAP 150117C00045000 C 01/17/15 45.0 24.00 26.50
SAP 150117C00047500 C 01/17/15 47.5 21.50 24.50
SAP 150117C00050000 C 01/17/15 50.0 18.70 21.70
SAP 150117C00055000 C 01/17/15 55.0 14.60 16.30
SAP 150117C00057500 C 01/17/15 57.5 11.90 13.90
SAP 150117C00060000 C 01/17/15 60.0 9.70 11.10
SAP 150117C00062500 C 01/17/15 62.5 7.80 8.50
SAP 150117C00065000 C 01/17/15 65.0 5.30 6.20
SAP 150117C00067500 C 01/17/15 67.5 3.50 4.00
SAP 150117C00070000 C 01/17/15 70.0 1.75 2.05
SAP 150117C00072500 C 01/17/15 72.5 0.60 0.80
SAP 150117C00075000 C 01/17/15 75.0 0.05 0.30
SAP 150117C00077500 C 01/17/15 77.5 0.00 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 0.00 0.20
SAP 150117P00060000 P 01/17/15 60.0 0.00 0.25
SAP 150117P00062500 P 01/17/15 62.5 0.05 0.20
SAP 150117P00065000 P 01/17/15 65.0 0.20 0.40
SAP 150117P00067500 P 01/17/15 67.5 0.50 0.90
SAP 150117P00070000 P 01/17/15 70.0 1.35 1.65
SAP 150117P00072500 P 01/17/15 72.5 2.60 3.10
SAP 150117P00075000 P 01/17/15 75.0 4.30 5.50
SAP 150117P00077500 P 01/17/15 77.5 6.70 7.90
SAP 150117P00080000 P 01/17/15 80.0 9.10 10.40
SAP 150117P00082500 P 01/17/15 82.5 11.50 13.30
SAP 150117P00085000 P 01/17/15 85.0 14.10 15.80
SAP 150117P00087500 P 01/17/15 87.5 16.40 18.30
SAP 150117P00090000 P 01/17/15 90.0 17.70 21.30
SAP 150117P00092500 P 01/17/15 92.5 21.10 23.60
SAP 150117P00095000 P 01/17/15 95.0 23.20 26.10
SAP 150117P00100000 P 01/17/15 100.0 28.30 30.60
SAP 150117P00105000 P 01/17/15 105.0 33.50 36.50
SAP 150117P00110000 P 01/17/15 110.0 38.60 40.60
SAP 150117P00115000 P 01/17/15 115.0 42.50 46.50
SAP 150117P00120000 P 01/17/15 120.0 48.00 50.60
SAP 150117P00125000 P 01/17/15 125.0 52.60 55.80
SAP 150320C00040000 C 03/20/15 40.0 29.00 31.00
SAP 150320C00042500 C 03/20/15 42.5 26.50 29.30
SAP 150320C00045000 C 03/20/15 45.0 24.50 26.10
SAP 150320C00047500 C 03/20/15 47.5 21.60 23.60
SAP 150320C00050000 C 03/20/15 50.0 19.30 21.00
SAP 150320C00055000 C 03/20/15 55.0 14.50 16.10
SAP 150320C00057500 C 03/20/15 57.5 12.40 13.70
SAP 150320C00060000 C 03/20/15 60.0 10.10 11.50
SAP 150320C00062500 C 03/20/15 62.5 8.10 9.20
SAP 150320C00065000 C 03/20/15 65.0 6.30 6.90
SAP 150320C00067500 C 03/20/15 67.5 4.60 5.10
SAP 150320C00070000 C 03/20/15 70.0 3.00 3.50
SAP 150320C00072500 C 03/20/15 72.5 1.90 2.25
SAP 150320C00075000 C 03/20/15 75.0 1.00 1.35
SAP 150320C00077500 C 03/20/15 77.5 0.55 0.85
SAP 150320C00080000 C 03/20/15 80.0 0.20 0.45
SAP 150320C00082500 C 03/20/15 82.5 0.05 0.30
SAP 150320C00085000 C 03/20/15 85.0 0.00 0.25
SAP 150320C00087500 C 03/20/15 87.5 0.00 0.20
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 0.10
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 0.15
SAP 150320P00047500 P 03/20/15 47.5 0.00 0.20
SAP 150320P00050000 P 03/20/15 50.0 0.05 0.30
SAP 150320P00055000 P 03/20/15 55.0 0.10 0.45
SAP 150320P00057500 P 03/20/15 57.5 0.25 0.60
SAP 150320P00060000 P 03/20/15 60.0 0.45 0.80
SAP 150320P00062500 P 03/20/15 62.5 0.75 1.00
SAP 150320P00065000 P 03/20/15 65.0 1.15 1.45
SAP 150320P00067500 P 03/20/15 67.5 1.75 2.15
SAP 150320P00070000 P 03/20/15 70.0 2.70 2.95
SAP 150320P00072500 P 03/20/15 72.5 4.00 4.50
SAP 150320P00075000 P 03/20/15 75.0 5.50 6.50
SAP 150320P00077500 P 03/20/15 77.5 7.40 8.40
SAP 150320P00080000 P 03/20/15 80.0 9.40 10.80
SAP 150320P00082500 P 03/20/15 82.5 10.90 13.50
SAP 150320P00085000 P 03/20/15 85.0 14.10 15.90
SAP 150320P00087500 P 03/20/15 87.5 16.20 18.40
SAP 150320P00090000 P 03/20/15 90.0 18.60 20.80
SAP 150320P00095000 P 03/20/15 95.0 22.90 26.00
SAP 150320P00100000 P 03/20/15 100.0 28.90 31.00
SAP 150619C00040000 C 06/19/15 40.0 29.00 31.40
SAP 150619C00042500 C 06/19/15 42.5 26.10 29.90
SAP 150619C00045000 C 06/19/15 45.0 24.10 26.10
SAP 150619C00047500 C 06/19/15 47.5 21.70 23.70
SAP 150619C00050000 C 06/19/15 50.0 19.50 22.30
SAP 150619C00055000 C 06/19/15 55.0 14.90 16.40
SAP 150619C00060000 C 06/19/15 60.0 10.70 12.00
SAP 150619C00062500 C 06/19/15 62.5 8.70 9.90
SAP 150619C00065000 C 06/19/15 65.0 6.90 8.30
SAP 150619C00067500 C 06/19/15 67.5 5.30 6.10
SAP 150619C00070000 C 06/19/15 70.0 3.90 4.60
SAP 150619C00072500 C 06/19/15 72.5 2.70 3.40
SAP 150619C00075000 C 06/19/15 75.0 1.95 2.40
SAP 150619C00080000 C 06/19/15 80.0 0.80 1.15
SAP 150619C00085000 C 06/19/15 85.0 0.20 0.65
SAP 150619P00040000 P 06/19/15 40.0 0.00 0.25
SAP 150619P00042500 P 06/19/15 42.5 0.00 0.35
SAP 150619P00045000 P 06/19/15 45.0 0.05 0.45
SAP 150619P00047500 P 06/19/15 47.5 0.15 0.55
SAP 150619P00050000 P 06/19/15 50.0 0.30 0.65
SAP 150619P00055000 P 06/19/15 55.0 0.65 1.05
SAP 150619P00060000 P 06/19/15 60.0 1.35 1.75
SAP 150619P00062500 P 06/19/15 62.5 1.70 2.25
SAP 150619P00065000 P 06/19/15 65.0 2.50 3.20
SAP 150619P00067500 P 06/19/15 67.5 3.30 3.80
SAP 150619P00070000 P 06/19/15 70.0 4.40 5.00
SAP 150619P00072500 P 06/19/15 72.5 5.60 6.40
SAP 150619P00075000 P 06/19/15 75.0 7.40 8.50
SAP 150619P00080000 P 06/19/15 80.0 10.70 12.40
SAP 150619P00085000 P 06/19/15 85.0 15.10 17.20
SAP 160115C00032500 C 01/15/16 32.5 35.60 40.50
SAP 160115C00035000 C 01/15/16 35.0 33.10 37.10
SAP 160115C00037500 C 01/15/16 37.5 30.70 35.20
SAP 160115C00040000 C 01/15/16 40.0 28.50 33.10
SAP 160115C00042500 C 01/15/16 42.5 25.80 29.80
SAP 160115C00045000 C 01/15/16 45.0 23.40 27.90
SAP 160115C00047500 C 01/15/16 47.5 21.90 24.90
SAP 160115C00050000 C 01/15/16 50.0 19.80 21.80
SAP 160115C00055000 C 01/15/16 55.0 15.30 17.40
SAP 160115C00057500 C 01/15/16 57.5 13.40 15.60
SAP 160115C00060000 C 01/15/16 60.0 11.40 13.10
SAP 160115C00062500 C 01/15/16 62.5 9.70 12.50
SAP 160115C00065000 C 01/15/16 65.0 7.90 9.90
SAP 160115C00067500 C 01/15/16 67.5 6.70 8.80
SAP 160115C00070000 C 01/15/16 70.0 5.10 7.00
SAP 160115C00072500 C 01/15/16 72.5 4.40 5.80
SAP 160115C00075000 C 01/15/16 75.0 3.40 4.80
SAP 160115C00077500 C 01/15/16 77.5 2.40 3.70
SAP 160115C00080000 C 01/15/16 80.0 2.05 3.00
SAP 160115C00082500 C 01/15/16 82.5 1.65 2.50
SAP 160115C00085000 C 01/15/16 85.0 1.20 2.00
SAP 160115C00087500 C 01/15/16 87.5 0.85 1.65
SAP 160115C00090000 C 01/15/16 90.0 0.55 1.05
SAP 160115C00095000 C 01/15/16 95.0 0.20 1.00
SAP 160115C00100000 C 01/15/16 100.0 0.00 0.75
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.55
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.40
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.25
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.20
SAP 160115P00032500 P 01/15/16 32.5 0.00 0.40
SAP 160115P00035000 P 01/15/16 35.0 0.00 0.50
SAP 160115P00037500 P 01/15/16 37.5 0.05 0.65
SAP 160115P00040000 P 01/15/16 40.0 0.15 0.65
SAP 160115P00042500 P 01/15/16 42.5 0.30 0.80
SAP 160115P00045000 P 01/15/16 45.0 0.45 1.15
SAP 160115P00047500 P 01/15/16 47.5 0.65 1.35
SAP 160115P00050000 P 01/15/16 50.0 0.75 1.60
SAP 160115P00055000 P 01/15/16 55.0 1.70 2.30
SAP 160115P00057500 P 01/15/16 57.5 2.05 2.85
SAP 160115P00060000 P 01/15/16 60.0 2.60 3.50
SAP 160115P00062500 P 01/15/16 62.5 3.00 4.60
SAP 160115P00065000 P 01/15/16 65.0 4.40 5.40
SAP 160115P00067500 P 01/15/16 67.5 5.20 6.40
SAP 160115P00070000 P 01/15/16 70.0 6.40 7.80
SAP 160115P00072500 P 01/15/16 72.5 7.40 9.20
SAP 160115P00075000 P 01/15/16 75.0 9.20 10.70
SAP 160115P00077500 P 01/15/16 77.5 10.70 12.80
SAP 160115P00080000 P 01/15/16 80.0 12.60 14.70
SAP 160115P00082500 P 01/15/16 82.5 13.80 16.60
SAP 160115P00085000 P 01/15/16 85.0 15.80 18.70
SAP 160115P00087500 P 01/15/16 87.5 18.60 21.00
SAP 160115P00090000 P 01/15/16 90.0 20.80 24.00
SAP 160115P00095000 P 01/15/16 95.0 24.70 28.00
SAP 160115P00100000 P 01/15/16 100.0 28.10 32.90
SAP 160115P00105000 P 01/15/16 105.0 34.10 37.70
SAP 160115P00110000 P 01/15/16 110.0 39.00 43.00
SAP 160115P00115000 P 01/15/16 115.0 44.00 47.60
SAP 160115P00120000 P 01/15/16 120.0 48.20 52.90

OPRA data is delayed 15 minutes.