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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 171117C00070000 C 11/17/17 70.0 41.90 42.30
SAP 171117C00075000 C 11/17/17 75.0 36.90 37.40
SAP 171117C00080000 C 11/17/17 80.0 31.90 32.90
SAP 171117C00085000 C 11/17/17 85.0 26.60 27.40
SAP 171117C00090000 C 11/17/17 90.0 21.70 22.40
SAP 171117C00095000 C 11/17/17 95.0 16.90 17.40
SAP 171117C00100000 C 11/17/17 100.0 12.00 12.50
SAP 171117C00105000 C 11/17/17 105.0 7.20 7.60
SAP 171117C00110000 C 11/17/17 110.0 2.90 3.20
SAP 171117C00115000 C 11/17/17 115.0 0.60 0.75
SAP 171117C00120000 C 11/17/17 120.0 0.05 0.15
SAP 171117C00125000 C 11/17/17 125.0 0.00 0.15
SAP 171117C00130000 C 11/17/17 130.0 0.00 0.10
SAP 171117C00135000 C 11/17/17 135.0 0.00 0.05
SAP 171117C00140000 C 11/17/17 140.0 0.00 0.05
SAP 171117C00145000 C 11/17/17 145.0 0.00 0.05
SAP 171117C00150000 C 11/17/17 150.0 0.00 0.05
SAP 171117C00155000 C 11/17/17 155.0 0.00 0.05
SAP 171117P00070000 P 11/17/17 70.0 0.00 0.05
SAP 171117P00075000 P 11/17/17 75.0 0.00 0.05
SAP 171117P00080000 P 11/17/17 80.0 0.00 0.05
SAP 171117P00085000 P 11/17/17 85.0 0.00 0.05
SAP 171117P00090000 P 11/17/17 90.0 0.00 0.10
SAP 171117P00095000 P 11/17/17 95.0 0.00 0.25
SAP 171117P00100000 P 11/17/17 100.0 0.00 0.40
SAP 171117P00105000 P 11/17/17 105.0 0.15 0.30
SAP 171117P00110000 P 11/17/17 110.0 0.80 1.00
SAP 171117P00115000 P 11/17/17 115.0 3.30 3.70
SAP 171117P00120000 P 11/17/17 120.0 7.80 8.10
SAP 171117P00125000 P 11/17/17 125.0 12.80 13.20
SAP 171117P00130000 P 11/17/17 130.0 17.70 18.20
SAP 171117P00135000 P 11/17/17 135.0 22.70 23.20
SAP 171117P00140000 P 11/17/17 140.0 27.70 28.20
SAP 171117P00145000 P 11/17/17 145.0 32.70 33.20
SAP 171117P00150000 P 11/17/17 150.0 37.70 38.20
SAP 171117P00155000 P 11/17/17 155.0 42.70 43.20
SAP 171215C00070000 C 12/15/17 70.0 42.00 42.40
SAP 171215C00075000 C 12/15/17 75.0 36.60 37.40
SAP 171215C00080000 C 12/15/17 80.0 31.50 32.50
SAP 171215C00085000 C 12/15/17 85.0 27.00 27.50
SAP 171215C00087500 C 12/15/17 87.5 24.60 25.00
SAP 171215C00090000 C 12/15/17 90.0 22.10 22.50
SAP 171215C00092500 C 12/15/17 92.5 19.60 20.00
SAP 171215C00095000 C 12/15/17 95.0 17.20 17.80
SAP 171215C00097500 C 12/15/17 97.5 14.50 15.70
SAP 171215C00100000 C 12/15/17 100.0 12.30 12.70
SAP 171215C00105000 C 12/15/17 105.0 7.70 8.10
SAP 171215C00110000 C 12/15/17 110.0 3.80 4.10
SAP 171215C00115000 C 12/15/17 115.0 1.30 1.45
SAP 171215C00120000 C 12/15/17 120.0 0.30 0.40
SAP 171215C00125000 C 12/15/17 125.0 0.00 0.40
SAP 171215C00130000 C 12/15/17 130.0 0.00 0.20
SAP 171215P00070000 P 12/15/17 70.0 0.00 0.05
SAP 171215P00075000 P 12/15/17 75.0 0.00 0.05
SAP 171215P00080000 P 12/15/17 80.0 0.00 0.10
SAP 171215P00085000 P 12/15/17 85.0 0.00 0.25
SAP 171215P00087500 P 12/15/17 87.5 0.00 0.30
SAP 171215P00090000 P 12/15/17 90.0 0.00 0.40
SAP 171215P00092500 P 12/15/17 92.5 0.10 0.20
SAP 171215P00095000 P 12/15/17 95.0 0.15 0.25
SAP 171215P00097500 P 12/15/17 97.5 0.15 0.30
SAP 171215P00100000 P 12/15/17 100.0 0.25 0.35
SAP 171215P00105000 P 12/15/17 105.0 0.55 0.70
SAP 171215P00110000 P 12/15/17 110.0 1.55 1.85
SAP 171215P00115000 P 12/15/17 115.0 3.90 4.20
SAP 171215P00120000 P 12/15/17 120.0 7.90 8.30
SAP 171215P00125000 P 12/15/17 125.0 12.70 13.20
SAP 171215P00130000 P 12/15/17 130.0 17.80 18.20
SAP 180316C00070000 C 03/16/18 70.0 42.10 43.20
SAP 180316C00075000 C 03/16/18 75.0 37.30 38.10
SAP 180316C00080000 C 03/16/18 80.0 32.30 33.20
SAP 180316C00085000 C 03/16/18 85.0 27.20 28.10
SAP 180316C00090000 C 03/16/18 90.0 22.40 23.40
SAP 180316C00095000 C 03/16/18 95.0 18.10 18.50
SAP 180316C00097500 C 03/16/18 97.5 15.90 16.20
SAP 180316C00100000 C 03/16/18 100.0 13.70 14.00
SAP 180316C00105000 C 03/16/18 105.0 9.60 9.90
SAP 180316C00110000 C 03/16/18 110.0 6.10 6.50
SAP 180316C00115000 C 03/16/18 115.0 3.50 3.80
SAP 180316C00120000 C 03/16/18 120.0 1.85 2.00
SAP 180316C00125000 C 03/16/18 125.0 0.80 1.00
SAP 180316C00130000 C 03/16/18 130.0 0.35 0.50
SAP 180316C00135000 C 03/16/18 135.0 0.15 0.25
SAP 180316C00140000 C 03/16/18 140.0 0.00 0.35
SAP 180316C00145000 C 03/16/18 145.0 0.00 0.25
SAP 180316C00150000 C 03/16/18 150.0 0.00 0.20
SAP 180316P00070000 P 03/16/18 70.0 0.00 0.30
SAP 180316P00075000 P 03/16/18 75.0 0.10 0.25
SAP 180316P00080000 P 03/16/18 80.0 0.20 0.35
SAP 180316P00085000 P 03/16/18 85.0 0.30 0.45
SAP 180316P00090000 P 03/16/18 90.0 0.45 0.60
SAP 180316P00095000 P 03/16/18 95.0 0.70 0.85
SAP 180316P00097500 P 03/16/18 97.5 0.90 1.05
SAP 180316P00100000 P 03/16/18 100.0 1.15 1.30
SAP 180316P00105000 P 03/16/18 105.0 2.00 2.20
SAP 180316P00110000 P 03/16/18 110.0 3.40 3.70
SAP 180316P00115000 P 03/16/18 115.0 5.80 6.10
SAP 180316P00120000 P 03/16/18 120.0 8.90 9.50
SAP 180316P00125000 P 03/16/18 125.0 13.00 14.60
SAP 180316P00130000 P 03/16/18 130.0 17.70 18.40
SAP 180316P00135000 P 03/16/18 135.0 22.70 23.20
SAP 180316P00140000 P 03/16/18 140.0 27.70 28.50
SAP 180316P00145000 P 03/16/18 145.0 32.70 33.20
SAP 180316P00150000 P 03/16/18 150.0 37.70 38.30
SAP 180615C00070000 C 06/15/18 70.0 40.60 44.80
SAP 180615C00075000 C 06/15/18 75.0 36.50 38.90
SAP 180615C00080000 C 06/15/18 80.0 31.80 34.50
SAP 180615C00085000 C 06/15/18 85.0 26.90 30.60
SAP 180615C00090000 C 06/15/18 90.0 21.20 24.60
SAP 180615C00095000 C 06/15/18 95.0 17.20 19.40
SAP 180615C00097500 C 06/15/18 97.5 16.40 17.70
SAP 180615C00100000 C 06/15/18 100.0 14.20 15.20
SAP 180615C00105000 C 06/15/18 105.0 10.30 11.80
SAP 180615C00110000 C 06/15/18 110.0 7.60 8.10
SAP 180615C00115000 C 06/15/18 115.0 4.80 5.60
SAP 180615C00120000 C 06/15/18 120.0 3.10 3.70
SAP 180615C00125000 C 06/15/18 125.0 1.80 2.05
SAP 180615C00130000 C 06/15/18 130.0 1.00 1.20
SAP 180615C00135000 C 06/15/18 135.0 0.50 0.75
SAP 180615C00140000 C 06/15/18 140.0 0.25 0.40
SAP 180615P00070000 P 06/15/18 70.0 0.25 0.40
SAP 180615P00075000 P 06/15/18 75.0 0.35 0.50
SAP 180615P00080000 P 06/15/18 80.0 0.50 0.65
SAP 180615P00085000 P 06/15/18 85.0 0.70 0.90
SAP 180615P00090000 P 06/15/18 90.0 1.05 1.20
SAP 180615P00095000 P 06/15/18 95.0 1.60 1.85
SAP 180615P00097500 P 06/15/18 97.5 1.85 2.35
SAP 180615P00100000 P 06/15/18 100.0 2.35 2.75
SAP 180615P00105000 P 06/15/18 105.0 3.70 3.90
SAP 180615P00110000 P 06/15/18 110.0 5.50 5.80
SAP 180615P00115000 P 06/15/18 115.0 7.70 8.40
SAP 180615P00120000 P 06/15/18 120.0 11.10 11.60
SAP 180615P00125000 P 06/15/18 125.0 14.30 15.40
SAP 180615P00130000 P 06/15/18 130.0 18.00 19.90
SAP 180615P00135000 P 06/15/18 135.0 21.50 24.60
SAP 180615P00140000 P 06/15/18 140.0 27.30 29.20

OPRA data is delayed 15 minutes.