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 (2014-07-18)Premium Content

Sapient Corporation (SAPE)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAPE 140816C00002500 C 08/16/14 2.5 12.50 13.30
SAPE 140816C00005000 C 08/16/14 5.0 10.10 10.90
SAPE 140816C00007500 C 08/16/14 7.5 7.60 8.40
SAPE 140816C00010000 C 08/16/14 10.0 5.10 5.80
SAPE 140816C00012500 C 08/16/14 12.5 2.65 3.30
SAPE 140816C00015000 C 08/16/14 15.0 0.75 0.95
SAPE 140816C00017500 C 08/16/14 17.5 0.00 0.35
SAPE 140816C00020000 C 08/16/14 20.0 0.00 0.30
SAPE 140816C00022500 C 08/16/14 22.5 0.00 0.25
SAPE 140816C00025000 C 08/16/14 25.0 0.00 0.25
SAPE 140816C00030000 C 08/16/14 30.0 0.00 0.25
SAPE 140816P00002500 P 08/16/14 2.5 0.00 0.25
SAPE 140816P00005000 P 08/16/14 5.0 0.00 0.25
SAPE 140816P00007500 P 08/16/14 7.5 0.00 0.25
SAPE 140816P00010000 P 08/16/14 10.0 0.00 0.25
SAPE 140816P00012500 P 08/16/14 12.5 0.00 0.30
SAPE 140816P00015000 P 08/16/14 15.0 0.30 0.50
SAPE 140816P00017500 P 08/16/14 17.5 1.95 2.30
SAPE 140816P00020000 P 08/16/14 20.0 4.20 4.80
SAPE 140816P00022500 P 08/16/14 22.5 6.60 7.40
SAPE 140816P00025000 P 08/16/14 25.0 9.10 9.90
SAPE 140816P00030000 P 08/16/14 30.0 14.20 15.00
SAPE 140920C00002500 C 09/20/14 2.5 12.60 13.40
SAPE 140920C00005000 C 09/20/14 5.0 10.10 10.90
SAPE 140920C00007500 C 09/20/14 7.5 7.60 8.40
SAPE 140920C00010000 C 09/20/14 10.0 5.10 5.80
SAPE 140920C00012500 C 09/20/14 12.5 2.70 3.30
SAPE 140920C00015000 C 09/20/14 15.0 0.95 1.15
SAPE 140920C00017500 C 09/20/14 17.5 0.10 0.30
SAPE 140920C00020000 C 09/20/14 20.0 0.00 0.30
SAPE 140920C00022500 C 09/20/14 22.5 0.00 0.30
SAPE 140920C00025000 C 09/20/14 25.0 0.00 0.25
SAPE 140920C00030000 C 09/20/14 30.0 0.00 0.25
SAPE 140920P00002500 P 09/20/14 2.5 0.00 0.25
SAPE 140920P00005000 P 09/20/14 5.0 0.00 0.25
SAPE 140920P00007500 P 09/20/14 7.5 0.00 0.25
SAPE 140920P00010000 P 09/20/14 10.0 0.00 0.30
SAPE 140920P00012500 P 09/20/14 12.5 0.05 0.35
SAPE 140920P00015000 P 09/20/14 15.0 0.45 0.70
SAPE 140920P00017500 P 09/20/14 17.5 2.05 2.40
SAPE 140920P00020000 P 09/20/14 20.0 4.30 4.90
SAPE 140920P00022500 P 09/20/14 22.5 6.70 7.50
SAPE 140920P00025000 P 09/20/14 25.0 9.10 9.90
SAPE 140920P00030000 P 09/20/14 30.0 14.10 14.90
SAPE 141018C00002500 C 10/18/14 2.5 12.50 13.50
SAPE 141018C00005000 C 10/18/14 5.0 10.00 11.00
SAPE 141018C00007500 C 10/18/14 7.5 7.50 8.50
SAPE 141018C00010000 C 10/18/14 10.0 5.10 5.80
SAPE 141018C00012500 C 10/18/14 12.5 2.70 3.50
SAPE 141018C00015000 C 10/18/14 15.0 1.05 1.25
SAPE 141018C00017500 C 10/18/14 17.5 0.15 0.40
SAPE 141018C00020000 C 10/18/14 20.0 0.00 0.35
SAPE 141018C00022500 C 10/18/14 22.5 0.00 0.30
SAPE 141018C00025000 C 10/18/14 25.0 0.00 0.30
SAPE 141018C00030000 C 10/18/14 30.0 0.00 0.30
SAPE 141018P00002500 P 10/18/14 2.5 0.00 0.30
SAPE 141018P00005000 P 10/18/14 5.0 0.00 0.30
SAPE 141018P00007500 P 10/18/14 7.5 0.00 0.30
SAPE 141018P00010000 P 10/18/14 10.0 0.00 0.30
SAPE 141018P00012500 P 10/18/14 12.5 0.05 0.45
SAPE 141018P00015000 P 10/18/14 15.0 0.55 0.80
SAPE 141018P00017500 P 10/18/14 17.5 2.05 2.55
SAPE 141018P00020000 P 10/18/14 20.0 4.20 4.90
SAPE 141018P00022500 P 10/18/14 22.5 6.60 7.50
SAPE 141018P00025000 P 10/18/14 25.0 9.10 10.10
SAPE 141018P00030000 P 10/18/14 30.0 14.00 15.00
SAPE 150117C00002500 C 01/17/15 2.5 12.40 13.60
SAPE 150117C00005000 C 01/17/15 5.0 10.00 11.00
SAPE 150117C00007500 C 01/17/15 7.5 7.50 8.50
SAPE 150117C00010000 C 01/17/15 10.0 5.10 5.80
SAPE 150117C00012500 C 01/17/15 12.5 2.85 3.60
SAPE 150117C00015000 C 01/17/15 15.0 1.35 1.65
SAPE 150117C00017500 C 01/17/15 17.5 0.45 0.80
SAPE 150117C00020000 C 01/17/15 20.0 0.10 0.50
SAPE 150117C00022500 C 01/17/15 22.5 0.00 0.35
SAPE 150117C00025000 C 01/17/15 25.0 0.00 0.35
SAPE 150117C00030000 C 01/17/15 30.0 0.00 0.30
SAPE 150117P00002500 P 01/17/15 2.5 0.00 0.30
SAPE 150117P00005000 P 01/17/15 5.0 0.00 0.30
SAPE 150117P00007500 P 01/17/15 7.5 0.00 0.30
SAPE 150117P00010000 P 01/17/15 10.0 0.00 0.35
SAPE 150117P00012500 P 01/17/15 12.5 0.15 0.60
SAPE 150117P00015000 P 01/17/15 15.0 0.90 1.15
SAPE 150117P00017500 P 01/17/15 17.5 2.45 3.10
SAPE 150117P00020000 P 01/17/15 20.0 4.40 5.20
SAPE 150117P00022500 P 01/17/15 22.5 6.70 7.70
SAPE 150117P00025000 P 01/17/15 25.0 9.10 10.10
SAPE 150117P00030000 P 01/17/15 30.0 13.80 15.20

OPRA data is delayed 15 minutes.