Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Sapient Corporation (SAPE)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAPE 140419C00002500 C 04/19/14 2.5 13.20 14.30
SAPE 140419C00005000 C 04/19/14 5.0 10.70 11.90
SAPE 140419C00007500 C 04/19/14 7.5 8.50 9.20
SAPE 140419C00010000 C 04/19/14 10.0 6.00 6.80
SAPE 140419C00012500 C 04/19/14 12.5 3.60 4.20
SAPE 140419C00015000 C 04/19/14 15.0 1.30 1.65
SAPE 140419C00017500 C 04/19/14 17.5 0.00 0.20
SAPE 140419C00020000 C 04/19/14 20.0 0.00 0.25
SAPE 140419C00022500 C 04/19/14 22.5 0.00 0.15
SAPE 140419C00025000 C 04/19/14 25.0 0.00 0.25
SAPE 140419C00030000 C 04/19/14 30.0 0.00 0.25
SAPE 140419P00002500 P 04/19/14 2.5 0.00 0.25
SAPE 140419P00005000 P 04/19/14 5.0 0.00 0.25
SAPE 140419P00007500 P 04/19/14 7.5 0.00 0.25
SAPE 140419P00010000 P 04/19/14 10.0 0.00 0.25
SAPE 140419P00012500 P 04/19/14 12.5 0.00 0.25
SAPE 140419P00015000 P 04/19/14 15.0 0.00 0.25
SAPE 140419P00017500 P 04/19/14 17.5 0.90 1.25
SAPE 140419P00020000 P 04/19/14 20.0 3.30 3.90
SAPE 140419P00022500 P 04/19/14 22.5 5.80 6.50
SAPE 140419P00025000 P 04/19/14 25.0 8.20 9.00
SAPE 140419P00030000 P 04/19/14 30.0 13.20 14.30
SAPE 140517C00002500 C 05/17/14 2.5 13.20 14.40
SAPE 140517C00005000 C 05/17/14 5.0 10.70 11.90
SAPE 140517C00007500 C 05/17/14 7.5 8.50 9.40
SAPE 140517C00010000 C 05/17/14 10.0 6.00 6.90
SAPE 140517C00012500 C 05/17/14 12.5 3.60 4.20
SAPE 140517C00015000 C 05/17/14 15.0 1.50 1.85
SAPE 140517C00017500 C 05/17/14 17.5 0.25 0.45
SAPE 140517C00020000 C 05/17/14 20.0 0.00 0.30
SAPE 140517C00022500 C 05/17/14 22.5 0.00 0.25
SAPE 140517C00025000 C 05/17/14 25.0 0.00 0.25
SAPE 140517C00030000 C 05/17/14 30.0 0.00 0.25
SAPE 140517C00035000 C 05/17/14 35.0 0.00 0.25
SAPE 140517P00002500 P 05/17/14 2.5 0.00 0.25
SAPE 140517P00005000 P 05/17/14 5.0 0.00 0.25
SAPE 140517P00007500 P 05/17/14 7.5 0.00 0.25
SAPE 140517P00010000 P 05/17/14 10.0 0.00 0.25
SAPE 140517P00012500 P 05/17/14 12.5 0.00 0.30
SAPE 140517P00015000 P 05/17/14 15.0 0.15 0.40
SAPE 140517P00017500 P 05/17/14 17.5 1.25 1.65
SAPE 140517P00020000 P 05/17/14 20.0 3.40 3.90
SAPE 140517P00022500 P 05/17/14 22.5 5.70 6.50
SAPE 140517P00025000 P 05/17/14 25.0 8.30 9.00
SAPE 140517P00030000 P 05/17/14 30.0 13.10 14.30
SAPE 140517P00035000 P 05/17/14 35.0 18.20 19.40
SAPE 140719C00002500 C 07/19/14 2.5 13.10 14.50
SAPE 140719C00005000 C 07/19/14 5.0 10.60 12.00
SAPE 140719C00007500 C 07/19/14 7.5 8.50 9.30
SAPE 140719C00010000 C 07/19/14 10.0 6.00 6.70
SAPE 140719C00012500 C 07/19/14 12.5 3.70 4.30
SAPE 140719C00015000 C 07/19/14 15.0 1.85 2.10
SAPE 140719C00017500 C 07/19/14 17.5 0.50 0.75
SAPE 140719C00020000 C 07/19/14 20.0 0.05 0.15
SAPE 140719C00022500 C 07/19/14 22.5 0.00 0.35
SAPE 140719C00025000 C 07/19/14 25.0 0.00 0.30
SAPE 140719C00030000 C 07/19/14 30.0 0.00 0.30
SAPE 140719P00002500 P 07/19/14 2.5 0.00 0.30
SAPE 140719P00005000 P 07/19/14 5.0 0.00 0.30
SAPE 140719P00007500 P 07/19/14 7.5 0.00 0.30
SAPE 140719P00010000 P 07/19/14 10.0 0.00 0.35
SAPE 140719P00012500 P 07/19/14 12.5 0.05 0.35
SAPE 140719P00015000 P 07/19/14 15.0 0.40 0.75
SAPE 140719P00017500 P 07/19/14 17.5 1.55 1.95
SAPE 140719P00020000 P 07/19/14 20.0 3.50 4.10
SAPE 140719P00022500 P 07/19/14 22.5 5.90 6.70
SAPE 140719P00025000 P 07/19/14 25.0 8.00 9.10
SAPE 140719P00030000 P 07/19/14 30.0 13.20 14.40
SAPE 141018C00002500 C 10/18/14 2.5 11.70 16.00
SAPE 141018C00005000 C 10/18/14 5.0 10.60 12.00
SAPE 141018C00007500 C 10/18/14 7.5 8.50 9.20
SAPE 141018C00010000 C 10/18/14 10.0 6.00 6.80
SAPE 141018C00012500 C 10/18/14 12.5 3.80 4.50
SAPE 141018C00015000 C 10/18/14 15.0 2.10 2.50
SAPE 141018C00017500 C 10/18/14 17.5 0.85 1.20
SAPE 141018C00020000 C 10/18/14 20.0 0.25 0.70
SAPE 141018C00022500 C 10/18/14 22.5 0.00 0.45
SAPE 141018C00025000 C 10/18/14 25.0 0.00 0.35
SAPE 141018C00030000 C 10/18/14 30.0 0.00 0.30
SAPE 141018P00002500 P 10/18/14 2.5 0.00 1.25
SAPE 141018P00005000 P 10/18/14 5.0 0.00 0.25
SAPE 141018P00007500 P 10/18/14 7.5 0.00 0.30
SAPE 141018P00010000 P 10/18/14 10.0 0.00 0.35
SAPE 141018P00012500 P 10/18/14 12.5 0.05 0.55
SAPE 141018P00015000 P 10/18/14 15.0 0.75 1.20
SAPE 141018P00017500 P 10/18/14 17.5 1.90 2.20
SAPE 141018P00020000 P 10/18/14 20.0 3.70 4.40
SAPE 141018P00022500 P 10/18/14 22.5 5.90 6.80
SAPE 141018P00025000 P 10/18/14 25.0 8.10 9.20
SAPE 141018P00030000 P 10/18/14 30.0 13.20 14.40

OPRA data is delayed 15 minutes.