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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 141122C00055000 C 11/22/14 55.0 12.50 13.30
SAP 141122C00057500 C 11/22/14 57.5 10.00 10.90
SAP 141122C00060000 C 11/22/14 60.0 7.60 8.40
SAP 141122C00062500 C 11/22/14 62.5 5.20 5.90
SAP 141122C00065000 C 11/22/14 65.0 2.95 3.70
SAP 141122C00067500 C 11/22/14 67.5 1.60 1.75
SAP 141122C00070000 C 11/22/14 70.0 0.50 0.60
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 0.10
SAP 141122P00057500 P 11/22/14 57.5 0.00 0.10
SAP 141122P00060000 P 11/22/14 60.0 0.05 0.15
SAP 141122P00062500 P 11/22/14 62.5 0.10 0.25
SAP 141122P00065000 P 11/22/14 65.0 0.35 0.50
SAP 141122P00067500 P 11/22/14 67.5 1.00 1.20
SAP 141122P00070000 P 11/22/14 70.0 2.35 2.75
SAP 141122P00072500 P 11/22/14 72.5 4.30 5.10
SAP 141122P00075000 P 11/22/14 75.0 6.70 7.60
SAP 141122P00077500 P 11/22/14 77.5 9.20 10.00
SAP 141122P00080000 P 11/22/14 80.0 11.60 13.60
SAP 141122P00082500 P 11/22/14 82.5 13.00 15.30
SAP 141122P00085000 P 11/22/14 85.0 15.50 17.80
SAP 141122P00090000 P 11/22/14 90.0 20.90 23.80
SAP 141122P00095000 P 11/22/14 95.0 26.60 27.70
SAP 141220C00047500 C 12/20/14 47.5 20.00 20.90
SAP 141220C00050000 C 12/20/14 50.0 17.50 18.50
SAP 141220C00055000 C 12/20/14 55.0 12.60 13.70
SAP 141220C00057500 C 12/20/14 57.5 10.10 11.00
SAP 141220C00060000 C 12/20/14 60.0 7.70 8.60
SAP 141220C00062500 C 12/20/14 62.5 5.90 6.20
SAP 141220C00065000 C 12/20/14 65.0 3.80 4.20
SAP 141220C00067500 C 12/20/14 67.5 2.20 2.45
SAP 141220C00070000 C 12/20/14 70.0 1.05 1.25
SAP 141220C00072500 C 12/20/14 72.5 0.35 0.55
SAP 141220C00075000 C 12/20/14 75.0 0.10 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 0.05
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 0.05
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.10
SAP 141220P00055000 P 12/20/14 55.0 0.05 0.15
SAP 141220P00057500 P 12/20/14 57.5 0.10 0.20
SAP 141220P00060000 P 12/20/14 60.0 0.20 0.40
SAP 141220P00062500 P 12/20/14 62.5 0.45 0.65
SAP 141220P00065000 P 12/20/14 65.0 0.85 1.15
SAP 141220P00067500 P 12/20/14 67.5 1.70 2.00
SAP 141220P00070000 P 12/20/14 70.0 2.95 3.30
SAP 141220P00072500 P 12/20/14 72.5 4.70 5.40
SAP 141220P00075000 P 12/20/14 75.0 6.90 8.20
SAP 141220P00077500 P 12/20/14 77.5 9.20 10.20
SAP 141220P00080000 P 12/20/14 80.0 11.70 12.70
SAP 141220P00082500 P 12/20/14 82.5 14.20 15.20
SAP 141220P00085000 P 12/20/14 85.0 16.30 18.20
SAP 141220P00087500 P 12/20/14 87.5 19.20 20.70
SAP 141220P00090000 P 12/20/14 90.0 21.50 22.60
SAP 141220P00095000 P 12/20/14 95.0 25.30 28.20
SAP 141220P00100000 P 12/20/14 100.0 31.50 32.60
SAP 150117C00037500 C 01/17/15 37.5 29.40 31.00
SAP 150117C00040000 C 01/17/15 40.0 26.30 29.60
SAP 150117C00042500 C 01/17/15 42.5 23.80 26.60
SAP 150117C00045000 C 01/17/15 45.0 22.40 23.70
SAP 150117C00047500 C 01/17/15 47.5 19.90 20.90
SAP 150117C00050000 C 01/17/15 50.0 17.40 18.50
SAP 150117C00055000 C 01/17/15 55.0 12.40 13.60
SAP 150117C00057500 C 01/17/15 57.5 9.90 11.20
SAP 150117C00060000 C 01/17/15 60.0 7.50 8.80
SAP 150117C00062500 C 01/17/15 62.5 5.70 6.60
SAP 150117C00065000 C 01/17/15 65.0 4.10 4.60
SAP 150117C00067500 C 01/17/15 67.5 2.45 2.95
SAP 150117C00070000 C 01/17/15 70.0 1.40 1.70
SAP 150117C00072500 C 01/17/15 72.5 0.70 0.85
SAP 150117C00075000 C 01/17/15 75.0 0.15 0.40
SAP 150117C00077500 C 01/17/15 77.5 0.05 0.20
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 0.05
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 0.10
SAP 150117P00055000 P 01/17/15 55.0 0.10 0.25
SAP 150117P00057500 P 01/17/15 57.5 0.25 0.40
SAP 150117P00060000 P 01/17/15 60.0 0.45 0.65
SAP 150117P00062500 P 01/17/15 62.5 0.75 1.05
SAP 150117P00065000 P 01/17/15 65.0 1.30 1.60
SAP 150117P00067500 P 01/17/15 67.5 2.15 2.45
SAP 150117P00070000 P 01/17/15 70.0 3.40 3.80
SAP 150117P00072500 P 01/17/15 72.5 5.10 5.80
SAP 150117P00075000 P 01/17/15 75.0 7.10 8.20
SAP 150117P00077500 P 01/17/15 77.5 8.90 10.80
SAP 150117P00080000 P 01/17/15 80.0 11.60 12.70
SAP 150117P00082500 P 01/17/15 82.5 14.10 15.50
SAP 150117P00085000 P 01/17/15 85.0 16.60 18.00
SAP 150117P00087500 P 01/17/15 87.5 18.60 21.10
SAP 150117P00090000 P 01/17/15 90.0 21.10 23.60
SAP 150117P00092500 P 01/17/15 92.5 23.60 26.10
SAP 150117P00095000 P 01/17/15 95.0 26.10 28.60
SAP 150117P00100000 P 01/17/15 100.0 30.10 33.20
SAP 150117P00105000 P 01/17/15 105.0 35.20 38.20
SAP 150117P00110000 P 01/17/15 110.0 40.20 43.20
SAP 150117P00115000 P 01/17/15 115.0 45.20 48.20
SAP 150117P00120000 P 01/17/15 120.0 50.30 53.20
SAP 150117P00125000 P 01/17/15 125.0 55.20 58.20
SAP 150320C00040000 C 03/20/15 40.0 27.30 28.50
SAP 150320C00042500 C 03/20/15 42.5 24.80 26.30
SAP 150320C00045000 C 03/20/15 45.0 22.20 23.90
SAP 150320C00047500 C 03/20/15 47.5 19.50 21.20
SAP 150320C00050000 C 03/20/15 50.0 16.90 18.80
SAP 150320C00055000 C 03/20/15 55.0 12.00 14.00
SAP 150320C00057500 C 03/20/15 57.5 10.10 11.50
SAP 150320C00060000 C 03/20/15 60.0 8.40 9.40
SAP 150320C00062500 C 03/20/15 62.5 6.40 7.40
SAP 150320C00065000 C 03/20/15 65.0 4.70 5.60
SAP 150320C00067500 C 03/20/15 67.5 3.30 4.00
SAP 150320C00070000 C 03/20/15 70.0 2.10 2.75
SAP 150320C00072500 C 03/20/15 72.5 1.50 1.85
SAP 150320C00075000 C 03/20/15 75.0 0.80 1.15
SAP 150320C00077500 C 03/20/15 77.5 0.45 0.70
SAP 150320C00080000 C 03/20/15 80.0 0.25 0.40
SAP 150320C00082500 C 03/20/15 82.5 0.05 0.25
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 0.05
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 0.05 0.20
SAP 150320P00047500 P 03/20/15 47.5 0.05 0.25
SAP 150320P00050000 P 03/20/15 50.0 0.15 0.35
SAP 150320P00055000 P 03/20/15 55.0 0.40 0.65
SAP 150320P00057500 P 03/20/15 57.5 0.70 0.90
SAP 150320P00060000 P 03/20/15 60.0 1.05 1.35
SAP 150320P00062500 P 03/20/15 62.5 1.55 1.90
SAP 150320P00065000 P 03/20/15 65.0 2.25 2.70
SAP 150320P00067500 P 03/20/15 67.5 3.20 3.80
SAP 150320P00070000 P 03/20/15 70.0 4.40 5.20
SAP 150320P00072500 P 03/20/15 72.5 6.00 6.80
SAP 150320P00075000 P 03/20/15 75.0 7.90 8.70
SAP 150320P00077500 P 03/20/15 77.5 9.90 11.20
SAP 150320P00080000 P 03/20/15 80.0 12.20 13.40
SAP 150320P00082500 P 03/20/15 82.5 13.90 16.10
SAP 150320P00085000 P 03/20/15 85.0 16.40 18.50
SAP 150320P00087500 P 03/20/15 87.5 19.00 20.90
SAP 150320P00090000 P 03/20/15 90.0 21.50 23.20
SAP 150320P00095000 P 03/20/15 95.0 26.50 28.00
SAP 150320P00100000 P 03/20/15 100.0 31.60 32.90
SAP 150619C00040000 C 06/19/15 40.0 26.20 28.70
SAP 150619C00042500 C 06/19/15 42.5 23.30 27.10
SAP 150619C00045000 C 06/19/15 45.0 20.80 24.70
SAP 150619C00047500 C 06/19/15 47.5 18.40 22.30
SAP 150619C00050000 C 06/19/15 50.0 16.00 19.90
SAP 150619C00055000 C 06/19/15 55.0 12.60 14.10
SAP 150619C00060000 C 06/19/15 60.0 8.90 10.00
SAP 150619C00062500 C 06/19/15 62.5 7.20 8.40
SAP 150619C00065000 C 06/19/15 65.0 5.50 6.50
SAP 150619C00067500 C 06/19/15 67.5 4.10 5.00
SAP 150619C00070000 C 06/19/15 70.0 3.50 3.70
SAP 150619C00072500 C 06/19/15 72.5 2.00 2.80
SAP 150619C00075000 C 06/19/15 75.0 1.45 1.90
SAP 150619C00080000 C 06/19/15 80.0 0.55 0.95
SAP 150619C00085000 C 06/19/15 85.0 0.15 0.40
SAP 150619P00040000 P 06/19/15 40.0 0.05 0.30
SAP 150619P00042500 P 06/19/15 42.5 0.10 0.35
SAP 150619P00045000 P 06/19/15 45.0 0.20 0.45
SAP 150619P00047500 P 06/19/15 47.5 0.35 0.60
SAP 150619P00050000 P 06/19/15 50.0 0.50 0.75
SAP 150619P00055000 P 06/19/15 55.0 1.10 1.40
SAP 150619P00060000 P 06/19/15 60.0 2.10 2.65
SAP 150619P00062500 P 06/19/15 62.5 2.90 3.50
SAP 150619P00065000 P 06/19/15 65.0 3.80 4.40
SAP 150619P00067500 P 06/19/15 67.5 4.90 5.60
SAP 150619P00070000 P 06/19/15 70.0 6.30 7.00
SAP 150619P00072500 P 06/19/15 72.5 7.80 8.70
SAP 150619P00075000 P 06/19/15 75.0 9.50 10.50
SAP 150619P00080000 P 06/19/15 80.0 13.70 15.20
SAP 150619P00085000 P 06/19/15 85.0 17.70 20.00
SAP 160115C00032500 C 01/15/16 32.5 32.80 36.60
SAP 160115C00035000 C 01/15/16 35.0 30.30 34.50
SAP 160115C00037500 C 01/15/16 37.5 28.10 32.80
SAP 160115C00040000 C 01/15/16 40.0 25.70 29.70
SAP 160115C00042500 C 01/15/16 42.5 23.00 27.40
SAP 160115C00045000 C 01/15/16 45.0 21.40 24.10
SAP 160115C00047500 C 01/15/16 47.5 18.60 22.20
SAP 160115C00050000 C 01/15/16 50.0 16.80 19.60
SAP 160115C00055000 C 01/15/16 55.0 13.30 15.60
SAP 160115C00057500 C 01/15/16 57.5 11.30 13.60
SAP 160115C00060000 C 01/15/16 60.0 9.60 11.30
SAP 160115C00062500 C 01/15/16 62.5 8.00 9.70
SAP 160115C00065000 C 01/15/16 65.0 6.50 8.00
SAP 160115C00067500 C 01/15/16 67.5 5.30 7.00
SAP 160115C00070000 C 01/15/16 70.0 4.10 5.70
SAP 160115C00072500 C 01/15/16 72.5 3.20 4.70
SAP 160115C00075000 C 01/15/16 75.0 2.40 3.90
SAP 160115C00077500 C 01/15/16 77.5 1.75 3.00
SAP 160115C00080000 C 01/15/16 80.0 1.40 2.80
SAP 160115C00082500 C 01/15/16 82.5 0.90 2.55
SAP 160115C00085000 C 01/15/16 85.0 0.95 1.70
SAP 160115C00087500 C 01/15/16 87.5 0.45 1.65
SAP 160115C00090000 C 01/15/16 90.0 0.50 1.35
SAP 160115C00095000 C 01/15/16 95.0 0.05 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 0.25
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 0.40
SAP 160115P00035000 P 01/15/16 35.0 0.05 0.50
SAP 160115P00037500 P 01/15/16 37.5 0.15 0.65
SAP 160115P00040000 P 01/15/16 40.0 0.25 0.75
SAP 160115P00042500 P 01/15/16 42.5 0.40 1.05
SAP 160115P00045000 P 01/15/16 45.0 0.65 1.30
SAP 160115P00047500 P 01/15/16 47.5 0.90 1.60
SAP 160115P00050000 P 01/15/16 50.0 1.20 2.00
SAP 160115P00055000 P 01/15/16 55.0 2.05 3.00
SAP 160115P00057500 P 01/15/16 57.5 2.45 3.70
SAP 160115P00060000 P 01/15/16 60.0 3.20 4.60
SAP 160115P00062500 P 01/15/16 62.5 4.10 5.40
SAP 160115P00065000 P 01/15/16 65.0 5.10 6.70
SAP 160115P00067500 P 01/15/16 67.5 6.30 7.90
SAP 160115P00070000 P 01/15/16 70.0 7.70 9.40
SAP 160115P00072500 P 01/15/16 72.5 9.20 11.00
SAP 160115P00075000 P 01/15/16 75.0 10.50 12.70
SAP 160115P00077500 P 01/15/16 77.5 12.20 14.50
SAP 160115P00080000 P 01/15/16 80.0 14.20 16.40
SAP 160115P00082500 P 01/15/16 82.5 16.20 18.50
SAP 160115P00085000 P 01/15/16 85.0 18.40 20.60
SAP 160115P00087500 P 01/15/16 87.5 20.90 23.40
SAP 160115P00090000 P 01/15/16 90.0 23.20 25.70
SAP 160115P00095000 P 01/15/16 95.0 27.30 30.80
SAP 160115P00100000 P 01/15/16 100.0 31.00 35.60
SAP 160115P00105000 P 01/15/16 105.0 36.50 40.70
SAP 160115P00110000 P 01/15/16 110.0 41.50 45.50
SAP 160115P00115000 P 01/15/16 115.0 46.50 50.80
SAP 160115P00120000 P 01/15/16 120.0 51.50 55.40

OPRA data is delayed 15 minutes.