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 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAP 140920C00055000 C 09/20/14 55.0 22.60 23.90
SAP 140920C00060000 C 09/20/14 60.0 16.70 20.10
SAP 140920C00065000 C 09/20/14 65.0 12.60 14.00
SAP 140920C00067500 C 09/20/14 67.5 9.80 11.30
SAP 140920C00070000 C 09/20/14 70.0 8.00 8.80
SAP 140920C00072500 C 09/20/14 72.5 5.60 6.30
SAP 140920C00075000 C 09/20/14 75.0 3.30 3.90
SAP 140920C00077500 C 09/20/14 77.5 1.45 1.55
SAP 140920C00080000 C 09/20/14 80.0 0.35 0.45
SAP 140920C00082500 C 09/20/14 82.5 0.05 0.15
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 0.00 0.10
SAP 140920P00072500 P 09/20/14 72.5 0.05 0.15
SAP 140920P00075000 P 09/20/14 75.0 0.15 0.30
SAP 140920P00077500 P 09/20/14 77.5 0.70 0.90
SAP 140920P00080000 P 09/20/14 80.0 2.00 2.35
SAP 140920P00082500 P 09/20/14 82.5 3.90 4.60
SAP 140920P00085000 P 09/20/14 85.0 6.30 7.00
SAP 140920P00087500 P 09/20/14 87.5 8.80 9.50
SAP 140920P00090000 P 09/20/14 90.0 10.80 12.00
SAP 140920P00095000 P 09/20/14 95.0 16.00 17.10
SAP 141018C00060000 C 10/18/14 60.0 17.80 19.40
SAP 141018C00065000 C 10/18/14 65.0 12.70 14.20
SAP 141018C00067500 C 10/18/14 67.5 10.60 11.60
SAP 141018C00070000 C 10/18/14 70.0 8.20 8.90
SAP 141018C00072500 C 10/18/14 72.5 5.90 6.60
SAP 141018C00075000 C 10/18/14 75.0 3.80 4.40
SAP 141018C00077500 C 10/18/14 77.5 2.15 2.30
SAP 141018C00080000 C 10/18/14 80.0 0.95 1.10
SAP 141018C00082500 C 10/18/14 82.5 0.35 0.55
SAP 141018C00085000 C 10/18/14 85.0 0.05 0.25
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 0.10
SAP 141018P00067500 P 10/18/14 67.5 0.05 0.20
SAP 141018P00070000 P 10/18/14 70.0 0.10 0.30
SAP 141018P00072500 P 10/18/14 72.5 0.30 0.50
SAP 141018P00075000 P 10/18/14 75.0 0.70 0.85
SAP 141018P00077500 P 10/18/14 77.5 1.40 1.65
SAP 141018P00080000 P 10/18/14 80.0 2.70 2.95
SAP 141018P00082500 P 10/18/14 82.5 4.20 4.90
SAP 141018P00085000 P 10/18/14 85.0 6.40 7.10
SAP 141018P00090000 P 10/18/14 90.0 10.40 12.20
SAP 141018P00095000 P 10/18/14 95.0 15.40 17.80
SAP 141220C00050000 C 12/20/14 50.0 27.70 30.00
SAP 141220C00055000 C 12/20/14 55.0 21.70 25.10
SAP 141220C00060000 C 12/20/14 60.0 18.10 18.90
SAP 141220C00065000 C 12/20/14 65.0 13.30 14.10
SAP 141220C00067500 C 12/20/14 67.5 10.10 11.80
SAP 141220C00070000 C 12/20/14 70.0 8.80 9.40
SAP 141220C00072500 C 12/20/14 72.5 6.70 7.30
SAP 141220C00075000 C 12/20/14 75.0 4.90 5.30
SAP 141220C00077500 C 12/20/14 77.5 3.30 3.60
SAP 141220C00080000 C 12/20/14 80.0 2.15 2.35
SAP 141220C00082500 C 12/20/14 82.5 1.25 1.50
SAP 141220C00085000 C 12/20/14 85.0 0.70 0.90
SAP 141220C00087500 C 12/20/14 87.5 0.30 0.55
SAP 141220C00090000 C 12/20/14 90.0 0.10 0.30
SAP 141220C00095000 C 12/20/14 95.0 0.00 0.15
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 0.15 0.40
SAP 141220P00067500 P 12/20/14 67.5 0.35 0.60
SAP 141220P00070000 P 12/20/14 70.0 0.60 0.80
SAP 141220P00072500 P 12/20/14 72.5 1.00 1.25
SAP 141220P00075000 P 12/20/14 75.0 1.70 1.90
SAP 141220P00077500 P 12/20/14 77.5 2.60 2.85
SAP 141220P00080000 P 12/20/14 80.0 3.80 4.10
SAP 141220P00082500 P 12/20/14 82.5 5.20 5.80
SAP 141220P00085000 P 12/20/14 85.0 7.10 7.70
SAP 141220P00087500 P 12/20/14 87.5 9.20 9.80
SAP 141220P00090000 P 12/20/14 90.0 11.40 12.20
SAP 141220P00095000 P 12/20/14 95.0 16.20 17.00
SAP 141220P00100000 P 12/20/14 100.0 20.20 22.90
SAP 150117C00037500 C 01/17/15 37.5 39.10 42.70
SAP 150117C00040000 C 01/17/15 40.0 36.60 40.20
SAP 150117C00042500 C 01/17/15 42.5 34.10 37.70
SAP 150117C00045000 C 01/17/15 45.0 31.60 35.20
SAP 150117C00047500 C 01/17/15 47.5 29.10 32.70
SAP 150117C00050000 C 01/17/15 50.0 26.60 30.10
SAP 150117C00055000 C 01/17/15 55.0 21.70 25.20
SAP 150117C00060000 C 01/17/15 60.0 18.10 19.10
SAP 150117C00062500 C 01/17/15 62.5 15.70 17.00
SAP 150117C00065000 C 01/17/15 65.0 13.40 14.30
SAP 150117C00067500 C 01/17/15 67.5 11.10 11.90
SAP 150117C00070000 C 01/17/15 70.0 9.00 9.70
SAP 150117C00072500 C 01/17/15 72.5 7.00 7.60
SAP 150117C00075000 C 01/17/15 75.0 5.20 5.70
SAP 150117C00077500 C 01/17/15 77.5 3.70 3.90
SAP 150117C00080000 C 01/17/15 80.0 2.45 2.65
SAP 150117C00082500 C 01/17/15 82.5 1.55 1.85
SAP 150117C00085000 C 01/17/15 85.0 0.95 1.15
SAP 150117C00087500 C 01/17/15 87.5 0.50 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 0.10
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 0.15
SAP 150117P00060000 P 01/17/15 60.0 0.10 0.30
SAP 150117P00062500 P 01/17/15 62.5 0.20 0.40
SAP 150117P00065000 P 01/17/15 65.0 0.35 0.55
SAP 150117P00067500 P 01/17/15 67.5 0.55 0.75
SAP 150117P00070000 P 01/17/15 70.0 0.85 1.05
SAP 150117P00072500 P 01/17/15 72.5 1.30 1.55
SAP 150117P00075000 P 01/17/15 75.0 1.95 2.20
SAP 150117P00077500 P 01/17/15 77.5 2.85 3.20
SAP 150117P00080000 P 01/17/15 80.0 4.00 4.50
SAP 150117P00082500 P 01/17/15 82.5 5.50 6.10
SAP 150117P00085000 P 01/17/15 85.0 7.30 8.00
SAP 150117P00087500 P 01/17/15 87.5 9.20 10.10
SAP 150117P00090000 P 01/17/15 90.0 11.30 12.60
SAP 150117P00092500 P 01/17/15 92.5 13.70 15.00
SAP 150117P00095000 P 01/17/15 95.0 16.10 17.50
SAP 150117P00100000 P 01/17/15 100.0 19.90 23.40
SAP 150117P00105000 P 01/17/15 105.0 24.90 28.40
SAP 150117P00110000 P 01/17/15 110.0 29.90 33.40
SAP 150117P00115000 P 01/17/15 115.0 34.90 38.40
SAP 150117P00120000 P 01/17/15 120.0 39.90 43.40
SAP 150117P00125000 P 01/17/15 125.0 44.80 48.40
SAP 150320C00047500 C 03/20/15 47.5 29.30 32.60
SAP 150320C00050000 C 03/20/15 50.0 26.60 30.20
SAP 150320C00055000 C 03/20/15 55.0 21.70 25.30
SAP 150320C00060000 C 03/20/15 60.0 17.00 20.40
SAP 150320C00065000 C 03/20/15 65.0 13.40 14.70
SAP 150320C00070000 C 03/20/15 70.0 9.20 10.70
SAP 150320C00072500 C 03/20/15 72.5 7.30 8.90
SAP 150320C00075000 C 03/20/15 75.0 5.70 6.40
SAP 150320C00077500 C 03/20/15 77.5 4.60 4.90
SAP 150320C00080000 C 03/20/15 80.0 3.10 3.70
SAP 150320C00082500 C 03/20/15 82.5 2.40 2.85
SAP 150320C00085000 C 03/20/15 85.0 1.60 1.95
SAP 150320C00087500 C 03/20/15 87.5 0.95 1.40
SAP 150320C00090000 C 03/20/15 90.0 0.50 1.25
SAP 150320C00095000 C 03/20/15 95.0 0.20 0.60
SAP 150320C00100000 C 03/20/15 100.0 0.00 0.30
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 0.05 0.35
SAP 150320P00060000 P 03/20/15 60.0 0.25 0.60
SAP 150320P00065000 P 03/20/15 65.0 0.70 1.15
SAP 150320P00070000 P 03/20/15 70.0 1.45 1.75
SAP 150320P00072500 P 03/20/15 72.5 2.00 2.35
SAP 150320P00075000 P 03/20/15 75.0 2.85 3.10
SAP 150320P00077500 P 03/20/15 77.5 3.70 4.20
SAP 150320P00080000 P 03/20/15 80.0 5.00 5.40
SAP 150320P00082500 P 03/20/15 82.5 6.60 7.00
SAP 150320P00085000 P 03/20/15 85.0 7.90 9.20
SAP 150320P00087500 P 03/20/15 87.5 9.90 10.60
SAP 150320P00090000 P 03/20/15 90.0 11.90 13.20
SAP 150320P00095000 P 03/20/15 95.0 15.20 18.80
SAP 150320P00100000 P 03/20/15 100.0 20.10 22.80
SAP 160115C00040000 C 01/15/16 40.0 36.10 40.80
SAP 160115C00042500 C 01/15/16 42.5 33.60 38.40
SAP 160115C00045000 C 01/15/16 45.0 31.20 35.90
SAP 160115C00047500 C 01/15/16 47.5 28.70 33.50
SAP 160115C00050000 C 01/15/16 50.0 26.50 31.00
SAP 160115C00055000 C 01/15/16 55.0 21.80 26.40
SAP 160115C00060000 C 01/15/16 60.0 19.20 20.40
SAP 160115C00065000 C 01/15/16 65.0 15.20 16.40
SAP 160115C00067500 C 01/15/16 67.5 13.30 14.50
SAP 160115C00070000 C 01/15/16 70.0 11.60 12.70
SAP 160115C00072500 C 01/15/16 72.5 9.40 12.00
SAP 160115C00075000 C 01/15/16 75.0 7.60 9.60
SAP 160115C00077500 C 01/15/16 77.5 6.30 9.10
SAP 160115C00080000 C 01/15/16 80.0 6.10 7.10
SAP 160115C00082500 C 01/15/16 82.5 5.10 6.10
SAP 160115C00085000 C 01/15/16 85.0 3.70 5.90
SAP 160115C00087500 C 01/15/16 87.5 3.40 4.20
SAP 160115C00090000 C 01/15/16 90.0 2.60 4.00
SAP 160115C00095000 C 01/15/16 95.0 1.80 2.95
SAP 160115C00100000 C 01/15/16 100.0 1.05 1.50
SAP 160115C00105000 C 01/15/16 105.0 0.30 1.35
SAP 160115C00110000 C 01/15/16 110.0 0.20 0.70
SAP 160115C00115000 C 01/15/16 115.0 0.05 0.55
SAP 160115C00120000 C 01/15/16 120.0 0.00 0.50
SAP 160115P00040000 P 01/15/16 40.0 0.05 0.50
SAP 160115P00042500 P 01/15/16 42.5 0.10 0.60
SAP 160115P00045000 P 01/15/16 45.0 0.15 0.80
SAP 160115P00047500 P 01/15/16 47.5 0.35 0.85
SAP 160115P00050000 P 01/15/16 50.0 0.35 1.15
SAP 160115P00055000 P 01/15/16 55.0 0.95 1.75
SAP 160115P00060000 P 01/15/16 60.0 1.75 2.20
SAP 160115P00065000 P 01/15/16 65.0 2.80 3.30
SAP 160115P00067500 P 01/15/16 67.5 3.20 4.00
SAP 160115P00070000 P 01/15/16 70.0 4.10 4.80
SAP 160115P00072500 P 01/15/16 72.5 4.50 6.40
SAP 160115P00075000 P 01/15/16 75.0 5.50 6.90
SAP 160115P00077500 P 01/15/16 77.5 6.50 8.70
SAP 160115P00080000 P 01/15/16 80.0 7.80 10.10
SAP 160115P00082500 P 01/15/16 82.5 9.90 10.80
SAP 160115P00085000 P 01/15/16 85.0 11.20 12.60
SAP 160115P00087500 P 01/15/16 87.5 12.90 14.30
SAP 160115P00090000 P 01/15/16 90.0 14.10 16.90
SAP 160115P00095000 P 01/15/16 95.0 18.70 20.10
SAP 160115P00100000 P 01/15/16 100.0 22.80 24.60
SAP 160115P00105000 P 01/15/16 105.0 26.00 30.70
SAP 160115P00110000 P 01/15/16 110.0 30.90 35.50
SAP 160115P00115000 P 01/15/16 115.0 35.50 40.40
SAP 160115P00120000 P 01/15/16 120.0 40.50 45.30

OPRA data is delayed 15 minutes.