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 (2014-08-15)Premium Content

Sap Ae (SAP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 140920C00055000 C 09/20/14 55.0 18.70 19.80
SAP 140920C00060000 C 09/20/14 60.0 12.50 14.80
SAP 140920C00065000 C 09/20/14 65.0 8.80 9.70
SAP 140920C00067500 C 09/20/14 67.5 6.30 7.20
SAP 140920C00070000 C 09/20/14 70.0 3.80 4.60
SAP 140920C00072500 C 09/20/14 72.5 1.40 2.10
SAP 140920C00075000 C 09/20/14 75.0 0.00 0.25
SAP 140920C00077500 C 09/20/14 77.5 0.00 0.05
SAP 140920C00080000 C 09/20/14 80.0 0.00 0.05
SAP 140920C00082500 C 09/20/14 82.5 0.00 0.05
SAP 140920C00085000 C 09/20/14 85.0 0.00 0.05
SAP 140920C00087500 C 09/20/14 87.5 0.00 0.05
SAP 140920C00090000 C 09/20/14 90.0 0.00 0.05
SAP 140920C00095000 C 09/20/14 95.0 0.00 0.15
SAP 140920P00055000 P 09/20/14 55.0 0.00 0.15
SAP 140920P00060000 P 09/20/14 60.0 0.00 0.15
SAP 140920P00065000 P 09/20/14 65.0 0.00 0.15
SAP 140920P00067500 P 09/20/14 67.5 0.00 0.15
SAP 140920P00070000 P 09/20/14 70.0 0.00 0.20
SAP 140920P00072500 P 09/20/14 72.5 0.00 0.15
SAP 140920P00075000 P 09/20/14 75.0 0.95 1.10
SAP 140920P00077500 P 09/20/14 77.5 3.20 3.60
SAP 140920P00080000 P 09/20/14 80.0 5.40 6.10
SAP 140920P00082500 P 09/20/14 82.5 8.00 8.80
SAP 140920P00085000 P 09/20/14 85.0 10.40 11.10
SAP 140920P00087500 P 09/20/14 87.5 12.20 13.60
SAP 140920P00090000 P 09/20/14 90.0 14.20 16.70
SAP 140920P00095000 P 09/20/14 95.0 20.20 21.10
SAP 141018C00060000 C 10/18/14 60.0 13.80 14.70
SAP 141018C00065000 C 10/18/14 65.0 8.80 9.70
SAP 141018C00067500 C 10/18/14 67.5 6.40 7.30
SAP 141018C00070000 C 10/18/14 70.0 4.20 4.90
SAP 141018C00072500 C 10/18/14 72.5 2.25 2.55
SAP 141018C00075000 C 10/18/14 75.0 0.90 1.05
SAP 141018C00077500 C 10/18/14 77.5 0.25 0.40
SAP 141018C00080000 C 10/18/14 80.0 0.05 0.15
SAP 141018C00082500 C 10/18/14 82.5 0.00 0.10
SAP 141018C00085000 C 10/18/14 85.0 0.00 0.05
SAP 141018C00090000 C 10/18/14 90.0 0.00 0.05
SAP 141018C00095000 C 10/18/14 95.0 0.00 0.05
SAP 141018P00060000 P 10/18/14 60.0 0.00 0.10
SAP 141018P00065000 P 10/18/14 65.0 0.00 0.15
SAP 141018P00067500 P 10/18/14 67.5 0.10 0.25
SAP 141018P00070000 P 10/18/14 70.0 0.25 0.40
SAP 141018P00072500 P 10/18/14 72.5 0.75 0.90
SAP 141018P00075000 P 10/18/14 75.0 1.80 2.05
SAP 141018P00077500 P 10/18/14 77.5 3.40 3.90
SAP 141018P00080000 P 10/18/14 80.0 5.50 6.40
SAP 141018P00082500 P 10/18/14 82.5 7.90 8.80
SAP 141018P00085000 P 10/18/14 85.0 10.30 11.30
SAP 141018P00090000 P 10/18/14 90.0 13.90 17.40
SAP 141018P00095000 P 10/18/14 95.0 20.20 21.30
SAP 141220C00050000 C 12/20/14 50.0 23.80 24.70
SAP 141220C00055000 C 12/20/14 55.0 18.80 19.80
SAP 141220C00060000 C 12/20/14 60.0 13.90 15.00
SAP 141220C00065000 C 12/20/14 65.0 9.20 10.10
SAP 141220C00067500 C 12/20/14 67.5 7.00 7.90
SAP 141220C00070000 C 12/20/14 70.0 5.10 5.80
SAP 141220C00072500 C 12/20/14 72.5 3.50 3.70
SAP 141220C00075000 C 12/20/14 75.0 2.15 2.40
SAP 141220C00077500 C 12/20/14 77.5 1.25 1.40
SAP 141220C00080000 C 12/20/14 80.0 0.65 0.85
SAP 141220C00082500 C 12/20/14 82.5 0.25 0.45
SAP 141220C00085000 C 12/20/14 85.0 0.05 0.25
SAP 141220C00087500 C 12/20/14 87.5 0.00 0.20
SAP 141220C00090000 C 12/20/14 90.0 0.00 0.15
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.10
SAP 141220C00100000 C 12/20/14 100.0 0.00 0.05
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.10
SAP 141220P00055000 P 12/20/14 55.0 0.00 0.15
SAP 141220P00060000 P 12/20/14 60.0 0.10 0.30
SAP 141220P00065000 P 12/20/14 65.0 0.35 0.60
SAP 141220P00067500 P 12/20/14 67.5 0.65 0.80
SAP 141220P00070000 P 12/20/14 70.0 1.20 1.30
SAP 141220P00072500 P 12/20/14 72.5 1.95 2.15
SAP 141220P00075000 P 12/20/14 75.0 3.10 3.40
SAP 141220P00077500 P 12/20/14 77.5 4.60 5.00
SAP 141220P00080000 P 12/20/14 80.0 6.20 6.90
SAP 141220P00082500 P 12/20/14 82.5 8.20 9.10
SAP 141220P00085000 P 12/20/14 85.0 10.30 11.40
SAP 141220P00087500 P 12/20/14 87.5 12.70 13.80
SAP 141220P00090000 P 12/20/14 90.0 15.30 16.30
SAP 141220P00095000 P 12/20/14 95.0 19.80 21.30
SAP 141220P00100000 P 12/20/14 100.0 25.30 26.40
SAP 150117C00037500 C 01/17/15 37.5 35.90 38.20
SAP 150117C00040000 C 01/17/15 40.0 32.70 35.90
SAP 150117C00042500 C 01/17/15 42.5 31.00 32.70
SAP 150117C00045000 C 01/17/15 45.0 28.50 30.20
SAP 150117C00047500 C 01/17/15 47.5 26.20 27.70
SAP 150117C00050000 C 01/17/15 50.0 23.70 24.80
SAP 150117C00055000 C 01/17/15 55.0 18.80 20.00
SAP 150117C00060000 C 01/17/15 60.0 14.00 15.10
SAP 150117C00062500 C 01/17/15 62.5 11.70 12.80
SAP 150117C00065000 C 01/17/15 65.0 9.40 10.30
SAP 150117C00067500 C 01/17/15 67.5 7.30 8.20
SAP 150117C00070000 C 01/17/15 70.0 5.40 6.30
SAP 150117C00072500 C 01/17/15 72.5 3.80 4.20
SAP 150117C00075000 C 01/17/15 75.0 2.50 2.75
SAP 150117C00077500 C 01/17/15 77.5 1.55 1.85
SAP 150117C00080000 C 01/17/15 80.0 0.85 1.10
SAP 150117C00082500 C 01/17/15 82.5 0.45 0.55
SAP 150117C00085000 C 01/17/15 85.0 0.20 0.35
SAP 150117C00087500 C 01/17/15 87.5 0.05 0.25
SAP 150117C00090000 C 01/17/15 90.0 0.00 0.25
SAP 150117C00092500 C 01/17/15 92.5 0.00 0.15
SAP 150117C00095000 C 01/17/15 95.0 0.00 0.10
SAP 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.10
SAP 150117P00047500 P 01/17/15 47.5 0.00 0.10
SAP 150117P00050000 P 01/17/15 50.0 0.00 0.15
SAP 150117P00055000 P 01/17/15 55.0 0.05 0.20
SAP 150117P00060000 P 01/17/15 60.0 0.20 0.40
SAP 150117P00062500 P 01/17/15 62.5 0.35 0.55
SAP 150117P00065000 P 01/17/15 65.0 0.55 0.80
SAP 150117P00067500 P 01/17/15 67.5 0.90 1.05
SAP 150117P00070000 P 01/17/15 70.0 1.45 1.70
SAP 150117P00072500 P 01/17/15 72.5 2.25 2.55
SAP 150117P00075000 P 01/17/15 75.0 3.30 3.80
SAP 150117P00077500 P 01/17/15 77.5 4.80 5.30
SAP 150117P00080000 P 01/17/15 80.0 6.50 7.20
SAP 150117P00082500 P 01/17/15 82.5 8.50 9.30
SAP 150117P00085000 P 01/17/15 85.0 10.60 11.50
SAP 150117P00087500 P 01/17/15 87.5 12.50 13.90
SAP 150117P00090000 P 01/17/15 90.0 14.80 16.30
SAP 150117P00092500 P 01/17/15 92.5 17.50 18.80
SAP 150117P00095000 P 01/17/15 95.0 19.90 21.30
SAP 150117P00100000 P 01/17/15 100.0 24.80 26.40
SAP 150117P00105000 P 01/17/15 105.0 29.90 31.40
SAP 150117P00110000 P 01/17/15 110.0 34.80 36.50
SAP 150117P00115000 P 01/17/15 115.0 39.20 41.60
SAP 150117P00120000 P 01/17/15 120.0 44.10 47.60
SAP 150117P00125000 P 01/17/15 125.0 48.70 53.10
SAP 150320C00047500 C 03/20/15 47.5 26.30 27.50
SAP 150320C00050000 C 03/20/15 50.0 23.80 25.20
SAP 150320C00055000 C 03/20/15 55.0 19.00 20.30
SAP 150320C00060000 C 03/20/15 60.0 14.30 15.60
SAP 150320C00065000 C 03/20/15 65.0 10.00 11.10
SAP 150320C00070000 C 03/20/15 70.0 6.20 7.10
SAP 150320C00072500 C 03/20/15 72.5 4.70 5.20
SAP 150320C00075000 C 03/20/15 75.0 3.40 3.90
SAP 150320C00077500 C 03/20/15 77.5 2.45 2.75
SAP 150320C00080000 C 03/20/15 80.0 1.60 2.00
SAP 150320C00082500 C 03/20/15 82.5 1.05 1.35
SAP 150320C00085000 C 03/20/15 85.0 0.65 0.90
SAP 150320C00087500 C 03/20/15 87.5 0.35 0.60
SAP 150320C00090000 C 03/20/15 90.0 0.15 0.40
SAP 150320C00095000 C 03/20/15 95.0 0.00 0.25
SAP 150320C00100000 C 03/20/15 100.0 0.00 0.15
SAP 150320P00047500 P 03/20/15 47.5 0.00 0.25
SAP 150320P00050000 P 03/20/15 50.0 0.00 0.25
SAP 150320P00055000 P 03/20/15 55.0 0.15 0.40
SAP 150320P00060000 P 03/20/15 60.0 0.45 0.70
SAP 150320P00065000 P 03/20/15 65.0 1.05 1.35
SAP 150320P00070000 P 03/20/15 70.0 2.25 2.55
SAP 150320P00072500 P 03/20/15 72.5 3.00 3.30
SAP 150320P00075000 P 03/20/15 75.0 4.20 4.60
SAP 150320P00077500 P 03/20/15 77.5 5.60 6.10
SAP 150320P00080000 P 03/20/15 80.0 7.20 7.90
SAP 150320P00082500 P 03/20/15 82.5 9.00 9.80
SAP 150320P00085000 P 03/20/15 85.0 11.00 11.90
SAP 150320P00087500 P 03/20/15 87.5 13.20 14.20
SAP 150320P00090000 P 03/20/15 90.0 15.40 16.70
SAP 150320P00095000 P 03/20/15 95.0 20.20 21.50
SAP 150320P00100000 P 03/20/15 100.0 25.20 26.40
SAP 160115C00040000 C 01/15/16 40.0 32.00 36.30
SAP 160115C00042500 C 01/15/16 42.5 29.40 34.00
SAP 160115C00045000 C 01/15/16 45.0 28.60 30.80
SAP 160115C00047500 C 01/15/16 47.5 24.60 29.20
SAP 160115C00050000 C 01/15/16 50.0 22.50 26.80
SAP 160115C00055000 C 01/15/16 55.0 19.90 21.40
SAP 160115C00060000 C 01/15/16 60.0 15.30 17.20
SAP 160115C00065000 C 01/15/16 65.0 11.70 13.50
SAP 160115C00067500 C 01/15/16 67.5 10.10 11.50
SAP 160115C00070000 C 01/15/16 70.0 8.50 9.90
SAP 160115C00072500 C 01/15/16 72.5 7.20 8.50
SAP 160115C00075000 C 01/15/16 75.0 6.10 7.20
SAP 160115C00077500 C 01/15/16 77.5 5.20 5.80
SAP 160115C00080000 C 01/15/16 80.0 4.00 5.00
SAP 160115C00082500 C 01/15/16 82.5 3.20 4.20
SAP 160115C00085000 C 01/15/16 85.0 2.60 3.50
SAP 160115C00087500 C 01/15/16 87.5 2.05 2.75
SAP 160115C00090000 C 01/15/16 90.0 1.60 2.20
SAP 160115C00095000 C 01/15/16 95.0 0.95 1.45
SAP 160115C00100000 C 01/15/16 100.0 0.50 1.00
SAP 160115C00105000 C 01/15/16 105.0 0.20 0.70
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.50
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.50
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.50
SAP 160115P00040000 P 01/15/16 40.0 0.10 0.60
SAP 160115P00042500 P 01/15/16 42.5 0.20 0.70
SAP 160115P00045000 P 01/15/16 45.0 0.35 0.85
SAP 160115P00047500 P 01/15/16 47.5 0.50 1.00
SAP 160115P00050000 P 01/15/16 50.0 0.75 1.25
SAP 160115P00055000 P 01/15/16 55.0 1.35 1.85
SAP 160115P00060000 P 01/15/16 60.0 2.20 2.85
SAP 160115P00065000 P 01/15/16 65.0 3.60 3.90
SAP 160115P00067500 P 01/15/16 67.5 4.20 5.10
SAP 160115P00070000 P 01/15/16 70.0 5.30 6.00
SAP 160115P00072500 P 01/15/16 72.5 6.30 7.30
SAP 160115P00075000 P 01/15/16 75.0 7.50 8.50
SAP 160115P00077500 P 01/15/16 77.5 9.20 10.20
SAP 160115P00080000 P 01/15/16 80.0 10.50 11.90
SAP 160115P00082500 P 01/15/16 82.5 12.40 14.00
SAP 160115P00085000 P 01/15/16 85.0 13.60 15.20
SAP 160115P00087500 P 01/15/16 87.5 15.50 17.10
SAP 160115P00090000 P 01/15/16 90.0 17.50 19.10
SAP 160115P00095000 P 01/15/16 95.0 21.60 23.60
SAP 160115P00100000 P 01/15/16 100.0 25.30 28.40
SAP 160115P00105000 P 01/15/16 105.0 30.00 34.50
SAP 160115P00110000 P 01/15/16 110.0 34.80 39.40
SAP 160115P00115000 P 01/15/16 115.0 39.70 44.30
SAP 160115P00120000 P 01/15/16 120.0 44.70 49.30

OPRA data is delayed 15 minutes.