$70.80 +0.44 (0.63%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 70.80
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.44 (0.63%)
Prev Close: 70.36
Open: 70.75
Bid: 70.50
Ask: 71.74
Options:

Call Options: SAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 SAP1420L47.5 22.40 0.00 22.80 72.0 24.10 138.0 0.0 0
50.00 SAP1420L50 19.60 0.00 19.30 30.0 22.70 20.0 0.0 0
55.00 SAP1420L55 14.90 0.00 14.30 43.0 17.70 43.0 0.0 0
57.50 SAP1420L57.5 11.80 0.00 11.80 90.0 15.20 85.0 0.0 0
60.00 SAP1420L60 10.00 0.00 10.50 176.0 11.90 253.0 0.0 0
62.50 SAP1420L62.5 5.90 -1.60 8.10 211.0 9.10 342.0 300.0 198
65.00 SAP1420L65 4.60 -0.60 5.60 197.0 6.60 427.0 485.0 751
67.50 SAP1420L67.5 3.32 0.00 3.40 273.0 4.00 414.0 1.0 273
70.00 SAP1420L70 1.80 0.39 1.70 50.0 1.90 74.0 16.0 235
72.50 SAP1420L72.5 0.55 0.15 0.55 50.0 0.65 306.0 31.0 78
75.00 SAP1420L75 0.10 0.00 0.05 321.0 0.20 256.0 1.0 244
77.50 SAP1420L77.5 0.40 0.30 0.25 84.0 0.10 254.0 5.0 138
80.00 SAP1420L80 0.05 0.00 0.05 2.0 0.05 44.0 2.0 148
82.50 SAP1420L82.5 0.13 0.08 0.05 32.0 0.05 115.0 5.0 168
85.00 SAP1420L85 0.04 -0.01 0.05 30.0 0.05 141.0 10.0 291
87.50 SAP1420L87.5 0.02 -0.03 0.05 42.0 0.05 229.0 10.0 49
90.00 SAP1420L90 0.05 0.00 0.05 333.0 0.05 229.0 1.0 23
92.50 SAP1420L92.5 5.00 0.00 0.00 0.0 5.00 51.0 0.0 0
95.00 SAP1420L95 0.68 0.63 0.05 41.0 0.05 227.0 2.0 2
100.00 SAP1420L100 0.05 0.00 0.05 12.0 0.05 229.0 0.0 0

Put Options: SAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 SAP1420X47.5 0.05 0.00 0.05 50.0 0.05 228.0 0.0 0
50.00 SAP1420X50 0.05 0.00 0.05 10.0 0.05 216.0 0.0 0
55.00 SAP1420X55 0.10 0.05 0.05 10.0 0.05 172.0 10.0 17
57.50 SAP1420X57.5 0.45 0.35 0.05 10.0 0.10 265.0 20.0 20
60.00 SAP1420X60 0.50 0.40 0.05 11.0 0.10 168.0 1.0 122
62.50 SAP1420X62.5 0.30 0.25 0.05 81.0 0.10 139.0 41.0 450
65.00 SAP1420X65 0.20 0.15 0.05 175.0 0.15 107.0 10.0 931
67.50 SAP1420X67.5 0.40 0.00 0.25 223.0 0.40 287.0 2.0 330
70.00 SAP1420X70 0.90 -0.30 0.85 108.0 0.95 50.0 20.0 231
72.50 SAP1420X72.5 2.27 -0.08 2.05 28.0 2.45 294.0 1.0 377
75.00 SAP1420X75 6.50 2.10 3.90 193.0 4.60 180.0 14.0 83
77.50 SAP1420X77.5 5.52 -1.18 6.00 45.0 7.10 236.0 5.0 54
80.00 SAP1420X80 6.20 -3.00 7.40 157.0 9.60 238.0 4.0 18
82.50 SAP1420X82.5 5.60 -5.60 10.90 142.0 12.70 166.0 2.0 19
85.00 SAP1420X85 12.90 0.00 12.30 30.0 15.80 21.0 0.0 0
87.50 SAP1420X87.5 15.40 0.00 14.80 30.0 18.20 30.0 0.0 0
90.00 SAP1420X90 13.60 -4.30 17.30 30.0 20.70 30.0 10.0 10
92.50 SAP1420X92.5 12.20 0.00 12.20 51.0 17.20 51.0 0.0 0
95.00 SAP1420X95 22.80 0.00 22.20 20.0 25.70 20.0 0.0 0
100.00 SAP1420X100 29.10 0.00 28.50 252.0 29.80 154.0 0.0 0