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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAPE 140920C00002500 C 09/20/14 2.5 11.60 12.20
SAPE 140920C00005000 C 09/20/14 5.0 9.00 9.80
SAPE 140920C00007500 C 09/20/14 7.5 6.50 7.30
SAPE 140920C00010000 C 09/20/14 10.0 4.10 4.70
SAPE 140920C00012500 C 09/20/14 12.5 1.75 2.15
SAPE 140920C00015000 C 09/20/14 15.0 0.00 0.40
SAPE 140920C00017500 C 09/20/14 17.5 0.00 0.25
SAPE 140920C00020000 C 09/20/14 20.0 0.00 0.25
SAPE 140920C00022500 C 09/20/14 22.5 0.00 0.25
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 0.25
SAPE 140920P00012500 P 09/20/14 12.5 0.00 0.25
SAPE 140920P00015000 P 09/20/14 15.0 0.55 0.90
SAPE 140920P00017500 P 09/20/14 17.5 2.80 3.40
SAPE 140920P00020000 P 09/20/14 20.0 5.20 5.90
SAPE 140920P00022500 P 09/20/14 22.5 7.70 8.50
SAPE 140920P00025000 P 09/20/14 25.0 10.10 11.00
SAPE 140920P00030000 P 09/20/14 30.0 15.30 15.90
SAPE 141018C00002500 C 10/18/14 2.5 11.50 12.30
SAPE 141018C00005000 C 10/18/14 5.0 9.00 9.80
SAPE 141018C00007500 C 10/18/14 7.5 6.50 7.30
SAPE 141018C00010000 C 10/18/14 10.0 4.10 4.70
SAPE 141018C00012500 C 10/18/14 12.5 1.80 2.20
SAPE 141018C00015000 C 10/18/14 15.0 0.15 0.60
SAPE 141018C00017500 C 10/18/14 17.5 0.00 0.25
SAPE 141018C00020000 C 10/18/14 20.0 0.00 0.25
SAPE 141018C00022500 C 10/18/14 22.5 0.00 0.25
SAPE 141018C00025000 C 10/18/14 25.0 0.00 0.25
SAPE 141018C00030000 C 10/18/14 30.0 0.00 0.25
SAPE 141018P00002500 P 10/18/14 2.5 0.00 0.25
SAPE 141018P00005000 P 10/18/14 5.0 0.00 0.25
SAPE 141018P00007500 P 10/18/14 7.5 0.00 0.25
SAPE 141018P00010000 P 10/18/14 10.0 0.00 0.25
SAPE 141018P00012500 P 10/18/14 12.5 0.00 0.30
SAPE 141018P00015000 P 10/18/14 15.0 0.80 1.20
SAPE 141018P00017500 P 10/18/14 17.5 2.80 3.50
SAPE 141018P00020000 P 10/18/14 20.0 5.20 5.90
SAPE 141018P00022500 P 10/18/14 22.5 7.70 8.50
SAPE 141018P00025000 P 10/18/14 25.0 10.10 11.00
SAPE 141018P00030000 P 10/18/14 30.0 15.20 16.00
SAPE 150117C00002500 C 01/17/15 2.5 11.40 12.40
SAPE 150117C00005000 C 01/17/15 5.0 8.90 9.90
SAPE 150117C00007500 C 01/17/15 7.5 6.40 7.40
SAPE 150117C00010000 C 01/17/15 10.0 4.00 4.80
SAPE 150117C00012500 C 01/17/15 12.5 2.00 2.45
SAPE 150117C00015000 C 01/17/15 15.0 0.55 1.10
SAPE 150117C00017500 C 01/17/15 17.5 0.00 0.50
SAPE 150117C00020000 C 01/17/15 20.0 0.00 0.25
SAPE 150117C00022500 C 01/17/15 22.5 0.00 0.25
SAPE 150117C00025000 C 01/17/15 25.0 0.00 0.30
SAPE 150117C00030000 C 01/17/15 30.0 0.00 0.25
SAPE 150117P00002500 P 01/17/15 2.5 0.00 0.25
SAPE 150117P00005000 P 01/17/15 5.0 0.00 0.25
SAPE 150117P00007500 P 01/17/15 7.5 0.00 0.25
SAPE 150117P00010000 P 01/17/15 10.0 0.00 0.30
SAPE 150117P00012500 P 01/17/15 12.5 0.10 0.65
SAPE 150117P00015000 P 01/17/15 15.0 1.20 1.70
SAPE 150117P00017500 P 01/17/15 17.5 2.95 3.70
SAPE 150117P00020000 P 01/17/15 20.0 5.20 6.10
SAPE 150117P00022500 P 01/17/15 22.5 7.60 8.70
SAPE 150117P00025000 P 01/17/15 25.0 10.10 11.20
SAPE 150117P00030000 P 01/17/15 30.0 15.10 16.10
SAPE 150417C00002500 C 04/17/15 2.5 11.30 12.60
SAPE 150417C00005000 C 04/17/15 5.0 8.90 9.90
SAPE 150417C00007500 C 04/17/15 7.5 6.40 7.40
SAPE 150417C00010000 C 04/17/15 10.0 4.10 4.90
SAPE 150417C00012500 C 04/17/15 12.5 2.05 2.95
SAPE 150417C00015000 C 04/17/15 15.0 0.85 1.35
SAPE 150417C00017500 C 04/17/15 17.5 0.15 0.75
SAPE 150417C00020000 C 04/17/15 20.0 0.00 0.40
SAPE 150417C00022500 C 04/17/15 22.5 0.00 0.30
SAPE 150417C00025000 C 04/17/15 25.0 0.00 0.25
SAPE 150417P00002500 P 04/17/15 2.5 0.00 0.30
SAPE 150417P00005000 P 04/17/15 5.0 0.00 0.25
SAPE 150417P00007500 P 04/17/15 7.5 0.00 0.30
SAPE 150417P00010000 P 04/17/15 10.0 0.00 0.40
SAPE 150417P00012500 P 04/17/15 12.5 0.35 0.90
SAPE 150417P00015000 P 04/17/15 15.0 1.50 2.00
SAPE 150417P00017500 P 04/17/15 17.5 3.20 3.90
SAPE 150417P00020000 P 04/17/15 20.0 5.30 6.30
SAPE 150417P00022500 P 04/17/15 22.5 7.70 8.70
SAPE 150417P00025000 P 04/17/15 25.0 10.10 11.20

OPRA data is delayed 15 minutes.