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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 140920C00055000 C 09/20/14 55.0 22.00 23.40
SAP 140920C00060000 C 09/20/14 60.0 15.90 19.40
SAP 140920C00065000 C 09/20/14 65.0 12.10 13.30
SAP 140920C00067500 C 09/20/14 67.5 9.10 10.90
SAP 140920C00070000 C 09/20/14 70.0 7.20 8.30
SAP 140920C00072500 C 09/20/14 72.5 4.80 5.90
SAP 140920C00075000 C 09/20/14 75.0 3.00 3.60
SAP 140920C00077500 C 09/20/14 77.5 1.30 1.45
SAP 140920C00080000 C 09/20/14 80.0 0.35 0.45
SAP 140920C00082500 C 09/20/14 82.5 0.00 0.10
SAP 140920C00085000 C 09/20/14 85.0 0.00 0.10
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 0.05
SAP 140920P00055000 P 09/20/14 55.0 0.00 0.05
SAP 140920P00060000 P 09/20/14 60.0 0.00 0.05
SAP 140920P00065000 P 09/20/14 65.0 0.00 0.05
SAP 140920P00067500 P 09/20/14 67.5 0.00 0.10
SAP 140920P00070000 P 09/20/14 70.0 0.05 0.10
SAP 140920P00072500 P 09/20/14 72.5 0.05 0.20
SAP 140920P00075000 P 09/20/14 75.0 0.25 0.40
SAP 140920P00077500 P 09/20/14 77.5 0.90 1.05
SAP 140920P00080000 P 09/20/14 80.0 2.25 2.65
SAP 140920P00082500 P 09/20/14 82.5 4.30 5.40
SAP 140920P00085000 P 09/20/14 85.0 6.70 7.90
SAP 140920P00087500 P 09/20/14 87.5 8.30 10.40
SAP 140920P00090000 P 09/20/14 90.0 10.70 14.10
SAP 140920P00095000 P 09/20/14 95.0 16.70 17.90
SAP 141018C00060000 C 10/18/14 60.0 17.10 18.30
SAP 141018C00065000 C 10/18/14 65.0 11.00 14.40
SAP 141018C00067500 C 10/18/14 67.5 9.70 10.90
SAP 141018C00070000 C 10/18/14 70.0 7.40 8.50
SAP 141018C00072500 C 10/18/14 72.5 5.50 6.20
SAP 141018C00075000 C 10/18/14 75.0 3.60 3.90
SAP 141018C00077500 C 10/18/14 77.5 2.05 2.15
SAP 141018C00080000 C 10/18/14 80.0 0.85 1.00
SAP 141018C00082500 C 10/18/14 82.5 0.25 0.50
SAP 141018C00085000 C 10/18/14 85.0 0.05 0.20
SAP 141018C00090000 C 10/18/14 90.0 0.00 0.10
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 0.05 0.20
SAP 141018P00070000 P 10/18/14 70.0 0.15 0.35
SAP 141018P00072500 P 10/18/14 72.5 0.40 0.60
SAP 141018P00075000 P 10/18/14 75.0 0.85 0.95
SAP 141018P00077500 P 10/18/14 77.5 1.60 1.80
SAP 141018P00080000 P 10/18/14 80.0 2.95 3.20
SAP 141018P00082500 P 10/18/14 82.5 4.60 5.30
SAP 141018P00085000 P 10/18/14 85.0 6.80 8.00
SAP 141018P00090000 P 10/18/14 90.0 11.20 13.00
SAP 141018P00095000 P 10/18/14 95.0 16.70 18.00
SAP 141220C00050000 C 12/20/14 50.0 26.90 28.80
SAP 141220C00055000 C 12/20/14 55.0 20.80 24.60
SAP 141220C00060000 C 12/20/14 60.0 17.20 18.80
SAP 141220C00065000 C 12/20/14 65.0 12.40 13.60
SAP 141220C00067500 C 12/20/14 67.5 10.00 11.30
SAP 141220C00070000 C 12/20/14 70.0 8.30 9.10
SAP 141220C00072500 C 12/20/14 72.5 6.20 7.00
SAP 141220C00075000 C 12/20/14 75.0 4.70 5.00
SAP 141220C00077500 C 12/20/14 77.5 3.20 3.40
SAP 141220C00080000 C 12/20/14 80.0 2.05 2.20
SAP 141220C00082500 C 12/20/14 82.5 1.20 1.40
SAP 141220C00085000 C 12/20/14 85.0 0.60 0.80
SAP 141220C00087500 C 12/20/14 87.5 0.30 0.50
SAP 141220C00090000 C 12/20/14 90.0 0.10 0.30
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.10
SAP 141220C00100000 C 12/20/14 100.0 0.00 0.10
SAP 141220P00050000 P 12/20/14 50.0 0.00 0.10
SAP 141220P00055000 P 12/20/14 55.0 0.00 0.10
SAP 141220P00060000 P 12/20/14 60.0 0.05 0.25
SAP 141220P00065000 P 12/20/14 65.0 0.25 0.45
SAP 141220P00067500 P 12/20/14 67.5 0.40 0.65
SAP 141220P00070000 P 12/20/14 70.0 0.75 0.90
SAP 141220P00072500 P 12/20/14 72.5 1.15 1.45
SAP 141220P00075000 P 12/20/14 75.0 1.85 2.05
SAP 141220P00077500 P 12/20/14 77.5 2.85 3.00
SAP 141220P00080000 P 12/20/14 80.0 3.90 4.30
SAP 141220P00082500 P 12/20/14 82.5 5.50 6.00
SAP 141220P00085000 P 12/20/14 85.0 7.50 8.30
SAP 141220P00087500 P 12/20/14 87.5 9.60 10.70
SAP 141220P00090000 P 12/20/14 90.0 11.90 13.00
SAP 141220P00095000 P 12/20/14 95.0 16.70 17.90
SAP 141220P00100000 P 12/20/14 100.0 21.60 23.00
SAP 150117C00037500 C 01/17/15 37.5 38.20 42.40
SAP 150117C00040000 C 01/17/15 40.0 35.50 39.90
SAP 150117C00042500 C 01/17/15 42.5 33.20 37.40
SAP 150117C00045000 C 01/17/15 45.0 30.80 34.90
SAP 150117C00047500 C 01/17/15 47.5 28.30 32.40
SAP 150117C00050000 C 01/17/15 50.0 26.30 29.40
SAP 150117C00055000 C 01/17/15 55.0 20.80 24.60
SAP 150117C00060000 C 01/17/15 60.0 17.30 18.50
SAP 150117C00062500 C 01/17/15 62.5 14.80 16.10
SAP 150117C00065000 C 01/17/15 65.0 12.70 13.80
SAP 150117C00067500 C 01/17/15 67.5 10.40 11.50
SAP 150117C00070000 C 01/17/15 70.0 8.40 9.40
SAP 150117C00072500 C 01/17/15 72.5 6.50 7.30
SAP 150117C00075000 C 01/17/15 75.0 4.80 5.40
SAP 150117C00077500 C 01/17/15 77.5 3.50 3.80
SAP 150117C00080000 C 01/17/15 80.0 2.20 2.55
SAP 150117C00082500 C 01/17/15 82.5 1.40 1.75
SAP 150117C00085000 C 01/17/15 85.0 0.85 1.10
SAP 150117C00087500 C 01/17/15 87.5 0.45 0.70
SAP 150117C00090000 C 01/17/15 90.0 0.25 0.45
SAP 150117C00092500 C 01/17/15 92.5 0.10 0.30
SAP 150117C00095000 C 01/17/15 95.0 0.05 0.20
SAP 150117C00100000 C 01/17/15 100.0 0.00 0.10
SAP 150117C00105000 C 01/17/15 105.0 0.00 0.10
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 0.05 0.20
SAP 150117P00060000 P 01/17/15 60.0 0.15 0.35
SAP 150117P00062500 P 01/17/15 62.5 0.25 0.45
SAP 150117P00065000 P 01/17/15 65.0 0.40 0.60
SAP 150117P00067500 P 01/17/15 67.5 0.60 0.85
SAP 150117P00070000 P 01/17/15 70.0 0.95 1.20
SAP 150117P00072500 P 01/17/15 72.5 1.40 1.80
SAP 150117P00075000 P 01/17/15 75.0 2.15 2.40
SAP 150117P00077500 P 01/17/15 77.5 3.10 3.40
SAP 150117P00080000 P 01/17/15 80.0 4.30 4.70
SAP 150117P00082500 P 01/17/15 82.5 5.90 6.80
SAP 150117P00085000 P 01/17/15 85.0 7.70 8.60
SAP 150117P00087500 P 01/17/15 87.5 9.80 10.90
SAP 150117P00090000 P 01/17/15 90.0 12.00 13.20
SAP 150117P00092500 P 01/17/15 92.5 14.10 15.70
SAP 150117P00095000 P 01/17/15 95.0 16.40 18.00
SAP 150117P00100000 P 01/17/15 100.0 20.40 23.70
SAP 150117P00105000 P 01/17/15 105.0 25.40 28.80
SAP 150117P00110000 P 01/17/15 110.0 30.40 34.30
SAP 150117P00115000 P 01/17/15 115.0 35.10 39.30
SAP 150117P00120000 P 01/17/15 120.0 40.20 44.30
SAP 150117P00125000 P 01/17/15 125.0 45.10 49.30
SAP 150320C00047500 C 03/20/15 47.5 29.30 31.30
SAP 150320C00050000 C 03/20/15 50.0 25.80 29.70
SAP 150320C00055000 C 03/20/15 55.0 21.00 24.60
SAP 150320C00060000 C 03/20/15 60.0 17.50 19.10
SAP 150320C00065000 C 03/20/15 65.0 13.10 14.40
SAP 150320C00070000 C 03/20/15 70.0 9.00 10.00
SAP 150320C00072500 C 03/20/15 72.5 7.20 8.20
SAP 150320C00075000 C 03/20/15 75.0 5.60 6.40
SAP 150320C00077500 C 03/20/15 77.5 4.50 4.80
SAP 150320C00080000 C 03/20/15 80.0 3.10 3.60
SAP 150320C00082500 C 03/20/15 82.5 2.40 2.75
SAP 150320C00085000 C 03/20/15 85.0 1.55 1.90
SAP 150320C00087500 C 03/20/15 87.5 1.00 1.35
SAP 150320C00090000 C 03/20/15 90.0 0.65 0.95
SAP 150320C00095000 C 03/20/15 95.0 0.20 0.45
SAP 150320C00100000 C 03/20/15 100.0 0.05 0.25
SAP 150320P00047500 P 03/20/15 47.5 0.00 0.15
SAP 150320P00050000 P 03/20/15 50.0 0.00 0.20
SAP 150320P00055000 P 03/20/15 55.0 0.10 0.35
SAP 150320P00060000 P 03/20/15 60.0 0.35 0.60
SAP 150320P00065000 P 03/20/15 65.0 0.75 1.10
SAP 150320P00070000 P 03/20/15 70.0 1.60 1.95
SAP 150320P00072500 P 03/20/15 72.5 2.20 2.60
SAP 150320P00075000 P 03/20/15 75.0 3.00 3.30
SAP 150320P00077500 P 03/20/15 77.5 4.00 4.40
SAP 150320P00080000 P 03/20/15 80.0 5.20 5.60
SAP 150320P00082500 P 03/20/15 82.5 6.80 7.60
SAP 150320P00085000 P 03/20/15 85.0 8.30 9.40
SAP 150320P00087500 P 03/20/15 87.5 10.30 11.30
SAP 150320P00090000 P 03/20/15 90.0 12.30 13.60
SAP 150320P00095000 P 03/20/15 95.0 16.80 18.20
SAP 150320P00100000 P 03/20/15 100.0 21.70 23.00
SAP 160115C00040000 C 01/15/16 40.0 35.80 39.80
SAP 160115C00042500 C 01/15/16 42.5 33.10 37.40
SAP 160115C00045000 C 01/15/16 45.0 31.40 34.10
SAP 160115C00047500 C 01/15/16 47.5 28.20 32.50
SAP 160115C00050000 C 01/15/16 50.0 25.70 30.10
SAP 160115C00055000 C 01/15/16 55.0 21.30 25.50
SAP 160115C00060000 C 01/15/16 60.0 18.50 20.10
SAP 160115C00065000 C 01/15/16 65.0 14.60 16.20
SAP 160115C00067500 C 01/15/16 67.5 12.80 14.30
SAP 160115C00070000 C 01/15/16 70.0 11.00 12.60
SAP 160115C00072500 C 01/15/16 72.5 8.90 11.40
SAP 160115C00075000 C 01/15/16 75.0 8.10 9.30
SAP 160115C00077500 C 01/15/16 77.5 6.30 8.60
SAP 160115C00080000 C 01/15/16 80.0 5.30 6.80
SAP 160115C00082500 C 01/15/16 82.5 4.80 5.70
SAP 160115C00085000 C 01/15/16 85.0 3.90 4.80
SAP 160115C00087500 C 01/15/16 87.5 2.60 4.10
SAP 160115C00090000 C 01/15/16 90.0 2.45 3.40
SAP 160115C00095000 C 01/15/16 95.0 1.35 2.20
SAP 160115C00100000 C 01/15/16 100.0 1.00 1.50
SAP 160115C00105000 C 01/15/16 105.0 0.45 1.00
SAP 160115C00110000 C 01/15/16 110.0 0.25 0.70
SAP 160115C00115000 C 01/15/16 115.0 0.10 0.60
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.45
SAP 160115P00040000 P 01/15/16 40.0 0.05 0.55
SAP 160115P00042500 P 01/15/16 42.5 0.15 0.60
SAP 160115P00045000 P 01/15/16 45.0 0.15 0.75
SAP 160115P00047500 P 01/15/16 47.5 0.35 0.85
SAP 160115P00050000 P 01/15/16 50.0 0.45 1.05
SAP 160115P00055000 P 01/15/16 55.0 1.05 1.55
SAP 160115P00060000 P 01/15/16 60.0 1.80 2.20
SAP 160115P00065000 P 01/15/16 65.0 2.70 3.50
SAP 160115P00067500 P 01/15/16 67.5 3.50 4.20
SAP 160115P00070000 P 01/15/16 70.0 4.30 5.10
SAP 160115P00072500 P 01/15/16 72.5 5.10 6.10
SAP 160115P00075000 P 01/15/16 75.0 6.20 7.20
SAP 160115P00077500 P 01/15/16 77.5 7.00 8.90
SAP 160115P00080000 P 01/15/16 80.0 8.70 9.80
SAP 160115P00082500 P 01/15/16 82.5 10.10 11.70
SAP 160115P00085000 P 01/15/16 85.0 11.50 13.10
SAP 160115P00087500 P 01/15/16 87.5 13.30 14.80
SAP 160115P00090000 P 01/15/16 90.0 15.10 16.70
SAP 160115P00095000 P 01/15/16 95.0 19.10 20.70
SAP 160115P00100000 P 01/15/16 100.0 23.30 25.10
SAP 160115P00105000 P 01/15/16 105.0 27.70 29.70
SAP 160115P00110000 P 01/15/16 110.0 31.70 35.80
SAP 160115P00115000 P 01/15/16 115.0 36.50 40.90
SAP 160115P00120000 P 01/15/16 120.0 40.80 45.50

OPRA data is delayed 15 minutes.