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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 141122C00055000 C 11/22/14 55.0 10.80 11.40
SAP 141122C00057500 C 11/22/14 57.5 8.40 9.00
SAP 141122C00060000 C 11/22/14 60.0 5.80 6.60
SAP 141122C00062500 C 11/22/14 62.5 3.90 4.50
SAP 141122C00065000 C 11/22/14 65.0 2.25 2.50
SAP 141122C00067500 C 11/22/14 67.5 1.10 1.20
SAP 141122C00070000 C 11/22/14 70.0 0.25 0.50
SAP 141122C00072500 C 11/22/14 72.5 0.05 0.25
SAP 141122C00075000 C 11/22/14 75.0 0.00 0.10
SAP 141122C00077500 C 11/22/14 77.5 0.00 0.10
SAP 141122C00080000 C 11/22/14 80.0 0.00 0.05
SAP 141122C00082500 C 11/22/14 82.5 0.00 0.05
SAP 141122C00085000 C 11/22/14 85.0 0.00 0.05
SAP 141122C00090000 C 11/22/14 90.0 0.00 0.05
SAP 141122C00095000 C 11/22/14 95.0 0.00 0.05
SAP 141122P00055000 P 11/22/14 55.0 0.05 0.20
SAP 141122P00057500 P 11/22/14 57.5 0.15 0.30
SAP 141122P00060000 P 11/22/14 60.0 0.30 0.50
SAP 141122P00062500 P 11/22/14 62.5 0.60 0.75
SAP 141122P00065000 P 11/22/14 65.0 1.30 1.40
SAP 141122P00067500 P 11/22/14 67.5 2.45 2.65
SAP 141122P00070000 P 11/22/14 70.0 4.10 5.00
SAP 141122P00072500 P 11/22/14 72.5 6.30 7.60
SAP 141122P00075000 P 11/22/14 75.0 8.70 10.00
SAP 141122P00077500 P 11/22/14 77.5 11.20 13.00
SAP 141122P00080000 P 11/22/14 80.0 13.60 15.50
SAP 141122P00082500 P 11/22/14 82.5 15.50 18.10
SAP 141122P00085000 P 11/22/14 85.0 18.00 21.40
SAP 141122P00090000 P 11/22/14 90.0 22.30 26.30
SAP 141122P00095000 P 11/22/14 95.0 28.20 30.70
SAP 141220C00047500 C 12/20/14 47.5 17.00 19.00
SAP 141220C00050000 C 12/20/14 50.0 14.60 16.50
SAP 141220C00055000 C 12/20/14 55.0 10.80 11.60
SAP 141220C00057500 C 12/20/14 57.5 8.50 9.30
SAP 141220C00060000 C 12/20/14 60.0 6.00 7.00
SAP 141220C00062500 C 12/20/14 62.5 4.40 4.90
SAP 141220C00065000 C 12/20/14 65.0 2.85 3.10
SAP 141220C00067500 C 12/20/14 67.5 1.65 1.80
SAP 141220C00070000 C 12/20/14 70.0 0.75 0.90
SAP 141220C00072500 C 12/20/14 72.5 0.25 0.50
SAP 141220C00075000 C 12/20/14 75.0 0.05 0.20
SAP 141220C00077500 C 12/20/14 77.5 0.00 0.15
SAP 141220C00080000 C 12/20/14 80.0 0.00 0.10
SAP 141220C00082500 C 12/20/14 82.5 0.00 0.10
SAP 141220C00085000 C 12/20/14 85.0 0.00 0.05
SAP 141220C00087500 C 12/20/14 87.5 0.00 0.05
SAP 141220C00090000 C 12/20/14 90.0 0.00 0.05
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.05
SAP 141220C00100000 C 12/20/14 100.0 0.00 0.05
SAP 141220P00047500 P 12/20/14 47.5 0.00 0.10
SAP 141220P00050000 P 12/20/14 50.0 0.05 0.20
SAP 141220P00055000 P 12/20/14 55.0 0.20 0.40
SAP 141220P00057500 P 12/20/14 57.5 0.35 0.60
SAP 141220P00060000 P 12/20/14 60.0 0.60 0.90
SAP 141220P00062500 P 12/20/14 62.5 1.05 1.20
SAP 141220P00065000 P 12/20/14 65.0 1.90 2.00
SAP 141220P00067500 P 12/20/14 67.5 3.00 3.30
SAP 141220P00070000 P 12/20/14 70.0 4.60 5.50
SAP 141220P00072500 P 12/20/14 72.5 6.50 7.90
SAP 141220P00075000 P 12/20/14 75.0 8.80 10.40
SAP 141220P00077500 P 12/20/14 77.5 11.00 13.10
SAP 141220P00080000 P 12/20/14 80.0 13.60 15.50
SAP 141220P00082500 P 12/20/14 82.5 16.10 18.00
SAP 141220P00085000 P 12/20/14 85.0 18.50 20.00
SAP 141220P00087500 P 12/20/14 87.5 20.50 23.20
SAP 141220P00090000 P 12/20/14 90.0 23.00 25.70
SAP 141220P00095000 P 12/20/14 95.0 28.00 30.70
SAP 141220P00100000 P 12/20/14 100.0 33.70 35.70
SAP 150117C00037500 C 01/17/15 37.5 26.80 29.00
SAP 150117C00040000 C 01/17/15 40.0 24.30 27.30
SAP 150117C00042500 C 01/17/15 42.5 21.80 24.10
SAP 150117C00045000 C 01/17/15 45.0 20.40 21.90
SAP 150117C00047500 C 01/17/15 47.5 17.10 19.30
SAP 150117C00050000 C 01/17/15 50.0 14.70 16.80
SAP 150117C00055000 C 01/17/15 55.0 11.00 11.90
SAP 150117C00057500 C 01/17/15 57.5 8.30 9.50
SAP 150117C00060000 C 01/17/15 60.0 6.20 7.40
SAP 150117C00062500 C 01/17/15 62.5 4.40 5.30
SAP 150117C00065000 C 01/17/15 65.0 3.00 3.50
SAP 150117C00067500 C 01/17/15 67.5 2.05 2.25
SAP 150117C00070000 C 01/17/15 70.0 1.10 1.30
SAP 150117C00072500 C 01/17/15 72.5 0.45 0.75
SAP 150117C00075000 C 01/17/15 75.0 0.20 0.40
SAP 150117C00077500 C 01/17/15 77.5 0.00 0.25
SAP 150117C00080000 C 01/17/15 80.0 0.00 0.15
SAP 150117C00082500 C 01/17/15 82.5 0.00 0.10
SAP 150117C00085000 C 01/17/15 85.0 0.00 0.10
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 0.10
SAP 150117P00045000 P 01/17/15 45.0 0.00 0.15
SAP 150117P00047500 P 01/17/15 47.5 0.05 0.20
SAP 150117P00050000 P 01/17/15 50.0 0.10 0.30
SAP 150117P00055000 P 01/17/15 55.0 0.35 0.60
SAP 150117P00057500 P 01/17/15 57.5 0.55 0.85
SAP 150117P00060000 P 01/17/15 60.0 0.90 1.05
SAP 150117P00062500 P 01/17/15 62.5 1.45 1.60
SAP 150117P00065000 P 01/17/15 65.0 2.30 2.45
SAP 150117P00067500 P 01/17/15 67.5 3.40 3.90
SAP 150117P00070000 P 01/17/15 70.0 4.90 5.40
SAP 150117P00072500 P 01/17/15 72.5 6.80 7.90
SAP 150117P00075000 P 01/17/15 75.0 8.90 10.00
SAP 150117P00077500 P 01/17/15 77.5 11.30 13.10
SAP 150117P00080000 P 01/17/15 80.0 13.20 14.70
SAP 150117P00082500 P 01/17/15 82.5 16.00 18.00
SAP 150117P00085000 P 01/17/15 85.0 18.50 20.50
SAP 150117P00087500 P 01/17/15 87.5 20.90 22.90
SAP 150117P00090000 P 01/17/15 90.0 22.80 25.70
SAP 150117P00092500 P 01/17/15 92.5 25.30 28.20
SAP 150117P00095000 P 01/17/15 95.0 27.80 30.70
SAP 150117P00100000 P 01/17/15 100.0 32.70 35.70
SAP 150117P00105000 P 01/17/15 105.0 37.00 41.30
SAP 150117P00110000 P 01/17/15 110.0 42.00 46.30
SAP 150117P00115000 P 01/17/15 115.0 47.30 51.30
SAP 150117P00120000 P 01/17/15 120.0 51.80 56.30
SAP 150117P00125000 P 01/17/15 125.0 56.80 61.30
SAP 150320C00040000 C 03/20/15 40.0 24.70 26.60
SAP 150320C00042500 C 03/20/15 42.5 21.90 24.20
SAP 150320C00045000 C 03/20/15 45.0 19.70 22.20
SAP 150320C00047500 C 03/20/15 47.5 17.40 19.30
SAP 150320C00050000 C 03/20/15 50.0 14.90 16.90
SAP 150320C00055000 C 03/20/15 55.0 10.90 12.20
SAP 150320C00057500 C 03/20/15 57.5 8.70 10.20
SAP 150320C00060000 C 03/20/15 60.0 6.80 8.20
SAP 150320C00062500 C 03/20/15 62.5 5.10 6.30
SAP 150320C00065000 C 03/20/15 65.0 3.70 4.60
SAP 150320C00067500 C 03/20/15 67.5 2.50 3.30
SAP 150320C00070000 C 03/20/15 70.0 1.75 2.30
SAP 150320C00072500 C 03/20/15 72.5 1.10 1.50
SAP 150320C00075000 C 03/20/15 75.0 0.65 0.95
SAP 150320C00077500 C 03/20/15 77.5 0.30 0.60
SAP 150320C00080000 C 03/20/15 80.0 0.10 0.40
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 0.15
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 0.15
SAP 150320P00042500 P 03/20/15 42.5 0.05 0.25
SAP 150320P00045000 P 03/20/15 45.0 0.05 0.35
SAP 150320P00047500 P 03/20/15 47.5 0.15 0.45
SAP 150320P00050000 P 03/20/15 50.0 0.30 0.60
SAP 150320P00055000 P 03/20/15 55.0 0.70 1.15
SAP 150320P00057500 P 03/20/15 57.5 1.15 1.50
SAP 150320P00060000 P 03/20/15 60.0 1.65 2.05
SAP 150320P00062500 P 03/20/15 62.5 2.30 2.95
SAP 150320P00065000 P 03/20/15 65.0 3.20 3.70
SAP 150320P00067500 P 03/20/15 67.5 4.40 5.00
SAP 150320P00070000 P 03/20/15 70.0 5.80 6.90
SAP 150320P00072500 P 03/20/15 72.5 7.50 8.70
SAP 150320P00075000 P 03/20/15 75.0 9.60 10.50
SAP 150320P00077500 P 03/20/15 77.5 11.60 12.90
SAP 150320P00080000 P 03/20/15 80.0 13.80 15.40
SAP 150320P00082500 P 03/20/15 82.5 16.20 17.80
SAP 150320P00085000 P 03/20/15 85.0 18.20 20.60
SAP 150320P00087500 P 03/20/15 87.5 21.00 23.00
SAP 150320P00090000 P 03/20/15 90.0 23.10 25.80
SAP 150320P00095000 P 03/20/15 95.0 28.30 30.70
SAP 150320P00100000 P 03/20/15 100.0 33.50 35.70
SAP 150619C00040000 C 06/19/15 40.0 24.40 26.70
SAP 150619C00042500 C 06/19/15 42.5 21.50 25.40
SAP 150619C00045000 C 06/19/15 45.0 19.20 23.00
SAP 150619C00047500 C 06/19/15 47.5 16.80 19.60
SAP 150619C00050000 C 06/19/15 50.0 15.20 17.30
SAP 150619C00055000 C 06/19/15 55.0 11.20 12.60
SAP 150619C00060000 C 06/19/15 60.0 7.40 8.80
SAP 150619C00062500 C 06/19/15 62.5 5.80 7.00
SAP 150619C00065000 C 06/19/15 65.0 4.50 5.50
SAP 150619C00067500 C 06/19/15 67.5 3.30 4.20
SAP 150619C00070000 C 06/19/15 70.0 2.40 3.20
SAP 150619C00072500 C 06/19/15 72.5 1.50 2.30
SAP 150619C00075000 C 06/19/15 75.0 0.90 1.70
SAP 150619C00080000 C 06/19/15 80.0 0.50 0.95
SAP 150619C00085000 C 06/19/15 85.0 0.05 0.50
SAP 150619P00040000 P 06/19/15 40.0 0.10 0.40
SAP 150619P00042500 P 06/19/15 42.5 0.20 0.55
SAP 150619P00045000 P 06/19/15 45.0 0.30 0.70
SAP 150619P00047500 P 06/19/15 47.5 0.50 0.95
SAP 150619P00050000 P 06/19/15 50.0 0.75 1.20
SAP 150619P00055000 P 06/19/15 55.0 1.55 2.05
SAP 150619P00060000 P 06/19/15 60.0 2.80 3.20
SAP 150619P00062500 P 06/19/15 62.5 3.50 4.50
SAP 150619P00065000 P 06/19/15 65.0 4.50 5.70
SAP 150619P00067500 P 06/19/15 67.5 5.80 7.10
SAP 150619P00070000 P 06/19/15 70.0 7.30 8.70
SAP 150619P00072500 P 06/19/15 72.5 9.20 10.50
SAP 150619P00075000 P 06/19/15 75.0 10.90 12.50
SAP 150619P00080000 P 06/19/15 80.0 15.30 17.10
SAP 150619P00085000 P 06/19/15 85.0 19.70 22.10
SAP 160115C00032500 C 01/15/16 32.5 31.20 34.80
SAP 160115C00035000 C 01/15/16 35.0 28.70 32.90
SAP 160115C00037500 C 01/15/16 37.5 26.30 30.60
SAP 160115C00040000 C 01/15/16 40.0 24.00 27.50
SAP 160115C00042500 C 01/15/16 42.5 21.20 25.20
SAP 160115C00045000 C 01/15/16 45.0 19.30 22.50
SAP 160115C00047500 C 01/15/16 47.5 17.10 20.30
SAP 160115C00050000 C 01/15/16 50.0 15.80 17.40
SAP 160115C00055000 C 01/15/16 55.0 11.80 13.40
SAP 160115C00057500 C 01/15/16 57.5 10.10 11.90
SAP 160115C00060000 C 01/15/16 60.0 8.30 10.30
SAP 160115C00062500 C 01/15/16 62.5 6.80 8.70
SAP 160115C00065000 C 01/15/16 65.0 6.00 7.40
SAP 160115C00067500 C 01/15/16 67.5 4.60 6.20
SAP 160115C00070000 C 01/15/16 70.0 3.60 5.20
SAP 160115C00072500 C 01/15/16 72.5 2.70 4.30
SAP 160115C00075000 C 01/15/16 75.0 2.00 3.60
SAP 160115C00077500 C 01/15/16 77.5 1.75 2.75
SAP 160115C00080000 C 01/15/16 80.0 1.30 2.25
SAP 160115C00082500 C 01/15/16 82.5 0.90 1.85
SAP 160115C00085000 C 01/15/16 85.0 1.00 1.25
SAP 160115C00087500 C 01/15/16 87.5 0.35 1.35
SAP 160115C00090000 C 01/15/16 90.0 0.15 1.15
SAP 160115C00095000 C 01/15/16 95.0 0.00 0.90
SAP 160115C00100000 C 01/15/16 100.0 0.00 0.60
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.40
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.30
SAP 160115C00115000 C 01/15/16 115.0 0.00 0.20
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.15
SAP 160115P00032500 P 01/15/16 32.5 0.00 0.55
SAP 160115P00035000 P 01/15/16 35.0 0.10 0.70
SAP 160115P00037500 P 01/15/16 37.5 0.05 0.85
SAP 160115P00040000 P 01/15/16 40.0 0.20 1.10
SAP 160115P00042500 P 01/15/16 42.5 0.35 1.35
SAP 160115P00045000 P 01/15/16 45.0 0.65 1.65
SAP 160115P00047500 P 01/15/16 47.5 1.00 1.65
SAP 160115P00050000 P 01/15/16 50.0 1.60 2.10
SAP 160115P00055000 P 01/15/16 55.0 2.65 3.40
SAP 160115P00057500 P 01/15/16 57.5 3.40 4.20
SAP 160115P00060000 P 01/15/16 60.0 4.00 4.80
SAP 160115P00062500 P 01/15/16 62.5 5.10 6.10
SAP 160115P00065000 P 01/15/16 65.0 6.40 7.40
SAP 160115P00067500 P 01/15/16 67.5 7.80 9.00
SAP 160115P00070000 P 01/15/16 70.0 9.10 10.30
SAP 160115P00072500 P 01/15/16 72.5 10.60 12.20
SAP 160115P00075000 P 01/15/16 75.0 12.40 14.00
SAP 160115P00077500 P 01/15/16 77.5 14.40 16.00
SAP 160115P00080000 P 01/15/16 80.0 15.80 18.50
SAP 160115P00082500 P 01/15/16 82.5 17.90 20.60
SAP 160115P00085000 P 01/15/16 85.0 20.10 23.30
SAP 160115P00087500 P 01/15/16 87.5 22.10 26.00
SAP 160115P00090000 P 01/15/16 90.0 24.30 28.30
SAP 160115P00095000 P 01/15/16 95.0 29.00 33.00
SAP 160115P00100000 P 01/15/16 100.0 33.60 37.60
SAP 160115P00105000 P 01/15/16 105.0 38.10 42.60
SAP 160115P00110000 P 01/15/16 110.0 43.40 47.50
SAP 160115P00115000 P 01/15/16 115.0 48.30 52.50
SAP 160115P00120000 P 01/15/16 120.0 53.30 57.40

OPRA data is delayed 15 minutes.