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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 141122C00055000 C 11/22/14 55.0 10.10 11.70
SAP 141122C00057500 C 11/22/14 57.5 7.90 8.90
SAP 141122C00060000 C 11/22/14 60.0 5.60 6.60
SAP 141122C00062500 C 11/22/14 62.5 3.50 4.20
SAP 141122C00065000 C 11/22/14 65.0 1.80 2.05
SAP 141122C00067500 C 11/22/14 67.5 0.70 0.90
SAP 141122C00070000 C 11/22/14 70.0 0.20 0.40
SAP 141122C00072500 C 11/22/14 72.5 0.00 0.15
SAP 141122C00075000 C 11/22/14 75.0 0.00 0.10
SAP 141122C00077500 C 11/22/14 77.5 0.00 0.05
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 0.00 0.15
SAP 141122P00057500 P 11/22/14 57.5 0.05 0.30
SAP 141122P00060000 P 11/22/14 60.0 0.30 0.40
SAP 141122P00062500 P 11/22/14 62.5 0.50 0.75
SAP 141122P00065000 P 11/22/14 65.0 1.25 1.50
SAP 141122P00067500 P 11/22/14 67.5 2.55 2.95
SAP 141122P00070000 P 11/22/14 70.0 4.10 4.90
SAP 141122P00072500 P 11/22/14 72.5 6.30 7.30
SAP 141122P00075000 P 11/22/14 75.0 8.70 9.80
SAP 141122P00077500 P 11/22/14 77.5 10.90 12.50
SAP 141122P00080000 P 11/22/14 80.0 12.40 15.90
SAP 141122P00082500 P 11/22/14 82.5 14.90 18.40
SAP 141122P00085000 P 11/22/14 85.0 17.40 21.30
SAP 141122P00090000 P 11/22/14 90.0 22.10 26.60
SAP 141122P00095000 P 11/22/14 95.0 28.20 30.20
SAP 141220C00047500 C 12/20/14 47.5 17.60 19.10
SAP 141220C00050000 C 12/20/14 50.0 15.10 16.70
SAP 141220C00055000 C 12/20/14 55.0 10.20 11.80
SAP 141220C00057500 C 12/20/14 57.5 8.20 9.20
SAP 141220C00060000 C 12/20/14 60.0 6.00 6.80
SAP 141220C00062500 C 12/20/14 62.5 4.10 4.40
SAP 141220C00065000 C 12/20/14 65.0 2.40 2.75
SAP 141220C00067500 C 12/20/14 67.5 1.25 1.50
SAP 141220C00070000 C 12/20/14 70.0 0.55 0.70
SAP 141220C00072500 C 12/20/14 72.5 0.20 0.40
SAP 141220C00075000 C 12/20/14 75.0 0.00 0.20
SAP 141220C00077500 C 12/20/14 77.5 0.00 0.10
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 0.00 0.15
SAP 141220P00055000 P 12/20/14 55.0 0.10 0.35
SAP 141220P00057500 P 12/20/14 57.5 0.25 0.50
SAP 141220P00060000 P 12/20/14 60.0 0.50 0.80
SAP 141220P00062500 P 12/20/14 62.5 1.05 1.25
SAP 141220P00065000 P 12/20/14 65.0 1.90 2.15
SAP 141220P00067500 P 12/20/14 67.5 3.10 3.50
SAP 141220P00070000 P 12/20/14 70.0 4.50 5.30
SAP 141220P00072500 P 12/20/14 72.5 6.50 7.40
SAP 141220P00075000 P 12/20/14 75.0 8.80 9.80
SAP 141220P00077500 P 12/20/14 77.5 10.90 12.50
SAP 141220P00080000 P 12/20/14 80.0 13.40 15.00
SAP 141220P00082500 P 12/20/14 82.5 15.90 17.50
SAP 141220P00085000 P 12/20/14 85.0 18.20 20.20
SAP 141220P00087500 P 12/20/14 87.5 20.30 23.10
SAP 141220P00090000 P 12/20/14 90.0 22.70 25.70
SAP 141220P00095000 P 12/20/14 95.0 27.10 31.60
SAP 141220P00100000 P 12/20/14 100.0 33.30 35.20
SAP 150117C00037500 C 01/17/15 37.5 27.40 29.30
SAP 150117C00040000 C 01/17/15 40.0 24.10 27.50
SAP 150117C00042500 C 01/17/15 42.5 21.60 25.00
SAP 150117C00045000 C 01/17/15 45.0 20.10 21.70
SAP 150117C00047500 C 01/17/15 47.5 17.60 19.20
SAP 150117C00050000 C 01/17/15 50.0 15.20 16.80
SAP 150117C00055000 C 01/17/15 55.0 10.60 12.00
SAP 150117C00057500 C 01/17/15 57.5 8.40 9.40
SAP 150117C00060000 C 01/17/15 60.0 6.30 7.00
SAP 150117C00062500 C 01/17/15 62.5 4.40 5.20
SAP 150117C00065000 C 01/17/15 65.0 2.90 3.20
SAP 150117C00067500 C 01/17/15 67.5 1.70 1.95
SAP 150117C00070000 C 01/17/15 70.0 0.90 1.10
SAP 150117C00072500 C 01/17/15 72.5 0.40 0.70
SAP 150117C00075000 C 01/17/15 75.0 0.15 0.35
SAP 150117C00077500 C 01/17/15 77.5 0.05 0.25
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 0.10
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 0.00 0.20
SAP 150117P00050000 P 01/17/15 50.0 0.05 0.20
SAP 150117P00055000 P 01/17/15 55.0 0.25 0.50
SAP 150117P00057500 P 01/17/15 57.5 0.45 0.70
SAP 150117P00060000 P 01/17/15 60.0 0.90 1.05
SAP 150117P00062500 P 01/17/15 62.5 1.50 1.65
SAP 150117P00065000 P 01/17/15 65.0 2.35 2.60
SAP 150117P00067500 P 01/17/15 67.5 3.60 3.90
SAP 150117P00070000 P 01/17/15 70.0 4.90 5.70
SAP 150117P00072500 P 01/17/15 72.5 6.80 7.70
SAP 150117P00075000 P 01/17/15 75.0 8.90 10.00
SAP 150117P00077500 P 01/17/15 77.5 11.10 12.60
SAP 150117P00080000 P 01/17/15 80.0 13.50 15.00
SAP 150117P00082500 P 01/17/15 82.5 16.00 17.50
SAP 150117P00085000 P 01/17/15 85.0 18.40 20.00
SAP 150117P00087500 P 01/17/15 87.5 20.70 22.70
SAP 150117P00090000 P 01/17/15 90.0 22.50 25.90
SAP 150117P00092500 P 01/17/15 92.5 25.00 28.40
SAP 150117P00095000 P 01/17/15 95.0 27.50 30.90
SAP 150117P00100000 P 01/17/15 100.0 32.50 36.20
SAP 150117P00105000 P 01/17/15 105.0 37.50 41.20
SAP 150117P00110000 P 01/17/15 110.0 42.50 46.50
SAP 150117P00115000 P 01/17/15 115.0 47.50 51.40
SAP 150117P00120000 P 01/17/15 120.0 52.50 56.50
SAP 150117P00125000 P 01/17/15 125.0 57.50 61.20
SAP 150320C00040000 C 03/20/15 40.0 24.90 26.80
SAP 150320C00042500 C 03/20/15 42.5 21.70 25.10
SAP 150320C00045000 C 03/20/15 45.0 19.30 22.70
SAP 150320C00047500 C 03/20/15 47.5 16.90 20.20
SAP 150320C00050000 C 03/20/15 50.0 15.40 17.00
SAP 150320C00055000 C 03/20/15 55.0 10.80 12.40
SAP 150320C00057500 C 03/20/15 57.5 9.00 10.00
SAP 150320C00060000 C 03/20/15 60.0 7.00 7.60
SAP 150320C00062500 C 03/20/15 62.5 5.30 5.80
SAP 150320C00065000 C 03/20/15 65.0 4.00 4.30
SAP 150320C00067500 C 03/20/15 67.5 2.75 3.00
SAP 150320C00070000 C 03/20/15 70.0 1.80 2.00
SAP 150320C00072500 C 03/20/15 72.5 1.05 1.40
SAP 150320C00075000 C 03/20/15 75.0 0.55 0.85
SAP 150320C00077500 C 03/20/15 77.5 0.30 0.60
SAP 150320C00080000 C 03/20/15 80.0 0.15 0.40
SAP 150320C00082500 C 03/20/15 82.5 0.00 0.30
SAP 150320C00085000 C 03/20/15 85.0 0.00 0.20
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 0.10 0.30
SAP 150320P00047500 P 03/20/15 47.5 0.15 0.40
SAP 150320P00050000 P 03/20/15 50.0 0.25 0.50
SAP 150320P00055000 P 03/20/15 55.0 0.60 1.00
SAP 150320P00057500 P 03/20/15 57.5 1.00 1.40
SAP 150320P00060000 P 03/20/15 60.0 1.50 1.95
SAP 150320P00062500 P 03/20/15 62.5 2.35 2.60
SAP 150320P00065000 P 03/20/15 65.0 3.30 3.70
SAP 150320P00067500 P 03/20/15 67.5 4.20 5.00
SAP 150320P00070000 P 03/20/15 70.0 5.70 6.70
SAP 150320P00072500 P 03/20/15 72.5 7.50 8.40
SAP 150320P00075000 P 03/20/15 75.0 9.90 10.40
SAP 150320P00077500 P 03/20/15 77.5 11.90 12.70
SAP 150320P00080000 P 03/20/15 80.0 14.30 15.20
SAP 150320P00082500 P 03/20/15 82.5 16.10 17.60
SAP 150320P00085000 P 03/20/15 85.0 17.60 21.00
SAP 150320P00087500 P 03/20/15 87.5 20.00 23.40
SAP 150320P00090000 P 03/20/15 90.0 22.50 25.90
SAP 150320P00095000 P 03/20/15 95.0 27.50 30.90
SAP 150320P00100000 P 03/20/15 100.0 33.20 35.20
SAP 150619C00040000 C 06/19/15 40.0 25.00 27.00
SAP 150619C00042500 C 06/19/15 42.5 21.30 25.60
SAP 150619C00045000 C 06/19/15 45.0 18.80 23.20
SAP 150619C00047500 C 06/19/15 47.5 16.80 20.50
SAP 150619C00050000 C 06/19/15 50.0 14.50 17.80
SAP 150619C00055000 C 06/19/15 55.0 11.30 12.70
SAP 150619C00060000 C 06/19/15 60.0 7.70 8.70
SAP 150619C00062500 C 06/19/15 62.5 6.10 7.10
SAP 150619C00065000 C 06/19/15 65.0 4.60 5.50
SAP 150619C00067500 C 06/19/15 67.5 3.40 4.30
SAP 150619C00070000 C 06/19/15 70.0 2.50 3.20
SAP 150619C00072500 C 06/19/15 72.5 1.80 2.30
SAP 150619C00075000 C 06/19/15 75.0 1.20 1.70
SAP 150619C00080000 C 06/19/15 80.0 0.45 0.95
SAP 150619C00085000 C 06/19/15 85.0 0.10 0.50
SAP 150619P00040000 P 06/19/15 40.0 0.10 0.35
SAP 150619P00042500 P 06/19/15 42.5 0.20 0.45
SAP 150619P00045000 P 06/19/15 45.0 0.30 0.55
SAP 150619P00047500 P 06/19/15 47.5 0.50 0.75
SAP 150619P00050000 P 06/19/15 50.0 0.65 1.00
SAP 150619P00055000 P 06/19/15 55.0 1.35 1.85
SAP 150619P00060000 P 06/19/15 60.0 2.55 3.30
SAP 150619P00062500 P 06/19/15 62.5 3.40 4.20
SAP 150619P00065000 P 06/19/15 65.0 4.60 5.40
SAP 150619P00067500 P 06/19/15 67.5 5.80 6.80
SAP 150619P00070000 P 06/19/15 70.0 7.40 8.40
SAP 150619P00072500 P 06/19/15 72.5 9.10 10.10
SAP 150619P00075000 P 06/19/15 75.0 10.80 12.30
SAP 150619P00080000 P 06/19/15 80.0 15.00 16.50
SAP 150619P00085000 P 06/19/15 85.0 19.60 21.20
SAP 160115C00032500 C 01/15/16 32.5 31.30 35.30
SAP 160115C00035000 C 01/15/16 35.0 28.50 33.00
SAP 160115C00037500 C 01/15/16 37.5 26.00 30.90
SAP 160115C00040000 C 01/15/16 40.0 24.00 28.00
SAP 160115C00042500 C 01/15/16 42.5 21.20 26.00
SAP 160115C00045000 C 01/15/16 45.0 19.70 22.90
SAP 160115C00047500 C 01/15/16 47.5 16.60 21.20
SAP 160115C00050000 C 01/15/16 50.0 15.40 18.50
SAP 160115C00055000 C 01/15/16 55.0 11.40 14.30
SAP 160115C00057500 C 01/15/16 57.5 10.30 11.90
SAP 160115C00060000 C 01/15/16 60.0 8.50 10.50
SAP 160115C00062500 C 01/15/16 62.5 7.10 9.00
SAP 160115C00065000 C 01/15/16 65.0 5.70 7.70
SAP 160115C00067500 C 01/15/16 67.5 4.70 6.30
SAP 160115C00070000 C 01/15/16 70.0 3.70 5.30
SAP 160115C00072500 C 01/15/16 72.5 2.90 4.40
SAP 160115C00075000 C 01/15/16 75.0 2.10 3.70
SAP 160115C00077500 C 01/15/16 77.5 1.80 2.80
SAP 160115C00080000 C 01/15/16 80.0 1.40 2.30
SAP 160115C00082500 C 01/15/16 82.5 0.95 1.90
SAP 160115C00085000 C 01/15/16 85.0 0.75 1.50
SAP 160115C00087500 C 01/15/16 87.5 0.45 1.35
SAP 160115C00090000 C 01/15/16 90.0 0.40 0.85
SAP 160115C00095000 C 01/15/16 95.0 0.05 0.55
SAP 160115C00100000 C 01/15/16 100.0 0.00 0.50
SAP 160115C00105000 C 01/15/16 105.0 0.00 0.40
SAP 160115C00110000 C 01/15/16 110.0 0.00 0.25
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 0.50
SAP 160115P00035000 P 01/15/16 35.0 0.10 0.60
SAP 160115P00037500 P 01/15/16 37.5 0.20 0.70
SAP 160115P00040000 P 01/15/16 40.0 0.35 0.85
SAP 160115P00042500 P 01/15/16 42.5 0.55 1.05
SAP 160115P00045000 P 01/15/16 45.0 0.85 1.30
SAP 160115P00047500 P 01/15/16 47.5 1.15 1.65
SAP 160115P00050000 P 01/15/16 50.0 1.55 2.05
SAP 160115P00055000 P 01/15/16 55.0 2.10 3.70
SAP 160115P00057500 P 01/15/16 57.5 3.20 4.00
SAP 160115P00060000 P 01/15/16 60.0 4.10 4.90
SAP 160115P00062500 P 01/15/16 62.5 4.80 5.90
SAP 160115P00065000 P 01/15/16 65.0 6.10 7.10
SAP 160115P00067500 P 01/15/16 67.5 7.40 8.50
SAP 160115P00070000 P 01/15/16 70.0 8.90 10.00
SAP 160115P00072500 P 01/15/16 72.5 10.30 11.90
SAP 160115P00075000 P 01/15/16 75.0 12.00 13.60
SAP 160115P00077500 P 01/15/16 77.5 13.90 15.50
SAP 160115P00080000 P 01/15/16 80.0 16.00 17.60
SAP 160115P00082500 P 01/15/16 82.5 18.10 19.70
SAP 160115P00085000 P 01/15/16 85.0 19.60 22.80
SAP 160115P00087500 P 01/15/16 87.5 21.50 25.50
SAP 160115P00090000 P 01/15/16 90.0 23.80 27.80
SAP 160115P00095000 P 01/15/16 95.0 28.50 32.50
SAP 160115P00100000 P 01/15/16 100.0 33.00 37.90
SAP 160115P00105000 P 01/15/16 105.0 38.00 42.80
SAP 160115P00110000 P 01/15/16 110.0 43.00 47.80
SAP 160115P00115000 P 01/15/16 115.0 48.00 52.70
SAP 160115P00120000 P 01/15/16 120.0 53.00 57.70

OPRA data is delayed 15 minutes.