$70.36 +1.00 (1.44%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 70.36
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +1.00 (1.44%)
Prev Close: 69.36
Open: 70.47
Bid: 70.00
Ask: 70.97
Options:

Call Options: SAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 SAP1420L47.5 20.90 0.00 22.40 75.0 23.50 151.0 0.0 0
50.00 SAP1420L50 18.90 0.00 19.60 24.0 22.00 20.0 0.0 0
55.00 SAP1420L55 13.00 0.00 14.90 43.0 17.00 43.0 0.0 0
57.50 SAP1420L57.5 10.60 0.00 12.20 212.0 13.60 21.0 0.0 0
60.00 SAP1420L60 9.20 0.00 10.00 219.0 11.10 265.0 0.0 0
62.50 SAP1420L62.5 5.90 -0.80 7.50 264.0 8.50 346.0 300.0 198
65.00 SAP1420L65 4.60 0.00 5.20 179.0 5.80 291.0 485.0 751
67.50 SAP1420L67.5 2.75 0.00 3.00 246.0 3.60 307.0 1.0 272
70.00 SAP1420L70 1.60 0.60 1.45 82.0 1.55 68.0 25.0 244
72.50 SAP1420L72.5 0.40 0.10 0.40 216.0 0.50 64.0 31.0 63
75.00 SAP1420L75 0.10 0.00 0.05 202.0 0.15 245.0 1.0 244
77.50 SAP1420L77.5 0.40 0.30 0.25 84.0 0.10 233.0 5.0 138
80.00 SAP1420L80 0.05 0.00 0.05 2.0 0.05 56.0 2.0 148
82.50 SAP1420L82.5 0.13 0.08 0.05 32.0 0.05 127.0 5.0 168
85.00 SAP1420L85 0.04 -0.01 0.05 30.0 0.05 127.0 10.0 291
87.50 SAP1420L87.5 0.02 -0.03 0.05 42.0 0.05 111.0 10.0 49
90.00 SAP1420L90 0.05 0.00 0.05 333.0 0.05 142.0 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 0.05 145.0 2.0 2
100.00 SAP1420L100 0.05 0.00 0.05 12.0 0.05 142.0 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 0.05 125.0 0.0 0
50.00 SAP1420X50 0.05 0.00 0.05 10.0 0.05 126.0 0.0 0
55.00 SAP1420X55 0.10 0.00 0.05 10.0 0.05 115.0 10.0 17
57.50 SAP1420X57.5 0.45 0.35 0.05 10.0 0.10 156.0 20.0 20
60.00 SAP1420X60 0.50 0.40 0.05 11.0 0.10 149.0 1.0 122
62.50 SAP1420X62.5 0.30 0.10 0.05 81.0 0.15 232.0 41.0 450
65.00 SAP1420X65 0.25 0.00 0.05 568.0 0.25 405.0 3.0 931
67.50 SAP1420X67.5 0.40 -0.25 0.40 19.0 0.50 222.0 80.0 372
70.00 SAP1420X70 1.20 -0.40 1.10 63.0 1.30 257.0 100.0 164
72.50 SAP1420X72.5 8.50 5.40 2.35 352.0 2.90 342.0 5.0 377
75.00 SAP1420X75 6.50 1.40 4.40 296.0 5.10 163.0 14.0 83
77.50 SAP1420X77.5 5.52 -2.08 6.70 279.0 7.60 166.0 5.0 54
80.00 SAP1420X80 6.20 -3.90 9.20 198.0 10.10 143.0 4.0 18
82.50 SAP1420X82.5 5.60 -5.90 11.20 46.0 12.90 212.0 2.0 19
85.00 SAP1420X85 13.60 0.00 12.90 168.0 15.90 136.0 0.0 0
87.50 SAP1420X87.5 16.10 0.00 15.40 40.0 18.90 35.0 0.0 0
90.00 SAP1420X90 13.60 -5.10 17.90 35.0 21.60 35.0 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 23.60 0.00 22.90 35.0 26.40 35.0 0.0 0
100.00 SAP1420X100 28.90 0.00 29.10 246.0 30.20 84.0 0.0 0