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 (2014-12-05)Premium Content

Sigma Aldrich Corp (SIAL)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141220C00090000 C 12/20/14 90.0 43.70 48.40
SIAL 141220C00095000 C 12/20/14 95.0 38.70 43.40
SIAL 141220C00100000 C 12/20/14 100.0 33.70 38.40
SIAL 141220C00105000 C 12/20/14 105.0 28.70 33.40
SIAL 141220C00110000 C 12/20/14 110.0 23.70 28.40
SIAL 141220C00115000 C 12/20/14 115.0 18.70 23.40
SIAL 141220C00120000 C 12/20/14 120.0 13.70 18.40
SIAL 141220C00125000 C 12/20/14 125.0 8.90 13.50
SIAL 141220C00130000 C 12/20/14 130.0 4.10 8.50
SIAL 141220C00135000 C 12/20/14 135.0 1.30 2.00
SIAL 141220C00140000 C 12/20/14 140.0 0.00 0.20
SIAL 141220C00145000 C 12/20/14 145.0 0.00 4.90
SIAL 141220C00150000 C 12/20/14 150.0 0.00 4.90
SIAL 141220C00155000 C 12/20/14 155.0 0.00 4.90
SIAL 141220C00160000 C 12/20/14 160.0 0.00 4.90
SIAL 141220C00165000 C 12/20/14 165.0 0.00 4.90
SIAL 141220C00170000 C 12/20/14 170.0 0.00 4.90
SIAL 141220C00175000 C 12/20/14 175.0 0.00 4.90
SIAL 141220C00180000 C 12/20/14 180.0 0.00 4.90
SIAL 141220P00090000 P 12/20/14 90.0 0.00 4.90
SIAL 141220P00095000 P 12/20/14 95.0 0.00 4.90
SIAL 141220P00100000 P 12/20/14 100.0 0.00 4.90
SIAL 141220P00105000 P 12/20/14 105.0 0.00 0.35
SIAL 141220P00110000 P 12/20/14 110.0 0.00 4.90
SIAL 141220P00115000 P 12/20/14 115.0 0.00 0.20
SIAL 141220P00120000 P 12/20/14 120.0 0.00 4.90
SIAL 141220P00125000 P 12/20/14 125.0 0.00 4.90
SIAL 141220P00130000 P 12/20/14 130.0 0.00 0.25
SIAL 141220P00135000 P 12/20/14 135.0 0.00 0.40
SIAL 141220P00140000 P 12/20/14 140.0 1.55 6.20
SIAL 141220P00145000 P 12/20/14 145.0 6.50 11.40
SIAL 141220P00150000 P 12/20/14 150.0 11.70 16.30
SIAL 141220P00155000 P 12/20/14 155.0 16.70 21.30
SIAL 141220P00160000 P 12/20/14 160.0 21.70 26.40
SIAL 141220P00165000 P 12/20/14 165.0 26.70 31.30
SIAL 141220P00170000 P 12/20/14 170.0 31.70 36.40
SIAL 141220P00175000 P 12/20/14 175.0 36.70 41.40
SIAL 141220P00180000 P 12/20/14 180.0 41.70 46.40
SIAL 150117C00050000 C 01/17/15 50.0 83.70 88.40
SIAL 150117C00055000 C 01/17/15 55.0 78.70 83.40
SIAL 150117C00060000 C 01/17/15 60.0 73.70 78.40
SIAL 150117C00065000 C 01/17/15 65.0 68.70 73.40
SIAL 150117C00070000 C 01/17/15 70.0 63.70 68.40
SIAL 150117C00075000 C 01/17/15 75.0 58.70 63.40
SIAL 150117C00080000 C 01/17/15 80.0 53.70 58.30
SIAL 150117C00085000 C 01/17/15 85.0 48.80 53.40
SIAL 150117C00090000 C 01/17/15 90.0 43.70 48.40
SIAL 150117C00095000 C 01/17/15 95.0 38.70 43.40
SIAL 150117C00100000 C 01/17/15 100.0 33.80 38.40
SIAL 150117C00105000 C 01/17/15 105.0 28.80 33.00
SIAL 150117C00110000 C 01/17/15 110.0 23.80 28.50
SIAL 150117C00115000 C 01/17/15 115.0 18.70 23.50
SIAL 150117C00120000 C 01/17/15 120.0 13.90 18.50
SIAL 150117C00125000 C 01/17/15 125.0 8.90 13.50
SIAL 150117C00130000 C 01/17/15 130.0 5.50 8.60
SIAL 150117C00135000 C 01/17/15 135.0 0.00 4.50
SIAL 150117C00140000 C 01/17/15 140.0 0.00 0.20
SIAL 150117C00145000 C 01/17/15 145.0 0.00 4.90
SIAL 150117C00150000 C 01/17/15 150.0 0.00 4.90
SIAL 150117C00155000 C 01/17/15 155.0 0.00 4.90
SIAL 150117C00160000 C 01/17/15 160.0 0.00 4.90
SIAL 150117C00165000 C 01/17/15 165.0 0.00 4.90
SIAL 150117P00050000 P 01/17/15 50.0 0.00 4.90
SIAL 150117P00055000 P 01/17/15 55.0 0.00 4.90
SIAL 150117P00060000 P 01/17/15 60.0 0.00 4.90
SIAL 150117P00065000 P 01/17/15 65.0 0.00 4.90
SIAL 150117P00070000 P 01/17/15 70.0 0.00 4.90
SIAL 150117P00075000 P 01/17/15 75.0 0.00 4.90
SIAL 150117P00080000 P 01/17/15 80.0 0.00 4.90
SIAL 150117P00085000 P 01/17/15 85.0 0.00 4.90
SIAL 150117P00090000 P 01/17/15 90.0 0.05 0.20
SIAL 150117P00095000 P 01/17/15 95.0 0.05 0.20
SIAL 150117P00100000 P 01/17/15 100.0 0.00 4.90
SIAL 150117P00105000 P 01/17/15 105.0 0.00 1.75
SIAL 150117P00110000 P 01/17/15 110.0 0.00 4.90
SIAL 150117P00115000 P 01/17/15 115.0 0.00 4.90
SIAL 150117P00120000 P 01/17/15 120.0 0.00 4.90
SIAL 150117P00125000 P 01/17/15 125.0 0.00 4.90
SIAL 150117P00130000 P 01/17/15 130.0 0.10 4.60
SIAL 150117P00135000 P 01/17/15 135.0 0.20 0.40
SIAL 150117P00140000 P 01/17/15 140.0 1.50 6.30
SIAL 150117P00145000 P 01/17/15 145.0 6.60 11.20
SIAL 150117P00150000 P 01/17/15 150.0 11.70 16.20
SIAL 150117P00155000 P 01/17/15 155.0 16.70 21.40
SIAL 150117P00160000 P 01/17/15 160.0 21.70 26.30
SIAL 150117P00165000 P 01/17/15 165.0 26.70 31.20
SIAL 150417C00060000 C 04/17/15 60.0 73.90 78.50
SIAL 150417C00065000 C 04/17/15 65.0 68.80 73.50
SIAL 150417C00070000 C 04/17/15 70.0 63.90 68.50
SIAL 150417C00075000 C 04/17/15 75.0 58.90 63.50
SIAL 150417C00080000 C 04/17/15 80.0 54.00 58.50
SIAL 150417C00085000 C 04/17/15 85.0 49.10 53.50
SIAL 150417C00090000 C 04/17/15 90.0 44.00 48.50
SIAL 150417C00095000 C 04/17/15 95.0 39.20 43.50
SIAL 150417C00100000 C 04/17/15 100.0 34.20 38.50
SIAL 150417C00105000 C 04/17/15 105.0 29.30 33.60
SIAL 150417C00110000 C 04/17/15 110.0 24.30 28.60
SIAL 150417C00115000 C 04/17/15 115.0 19.40 23.70
SIAL 150417C00120000 C 04/17/15 120.0 14.50 18.90
SIAL 150417C00125000 C 04/17/15 125.0 10.00 14.20
SIAL 150417C00130000 C 04/17/15 130.0 5.80 9.30
SIAL 150417C00135000 C 04/17/15 135.0 1.00 4.90
SIAL 150417C00140000 C 04/17/15 140.0 0.15 0.25
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.25
SIAL 150417C00150000 C 04/17/15 150.0 0.00 4.90
SIAL 150417C00155000 C 04/17/15 155.0 0.00 4.90
SIAL 150417C00160000 C 04/17/15 160.0 0.00 4.90
SIAL 150417C00165000 C 04/17/15 165.0 0.00 4.90
SIAL 150417P00060000 P 04/17/15 60.0 0.00 4.90
SIAL 150417P00065000 P 04/17/15 65.0 0.00 4.90
SIAL 150417P00070000 P 04/17/15 70.0 0.00 4.90
SIAL 150417P00075000 P 04/17/15 75.0 0.00 4.90
SIAL 150417P00080000 P 04/17/15 80.0 0.00 0.10
SIAL 150417P00085000 P 04/17/15 85.0 0.00 4.90
SIAL 150417P00090000 P 04/17/15 90.0 0.00 4.90
SIAL 150417P00095000 P 04/17/15 95.0 0.00 4.90
SIAL 150417P00100000 P 04/17/15 100.0 0.05 4.90
SIAL 150417P00105000 P 04/17/15 105.0 0.00 4.90
SIAL 150417P00110000 P 04/17/15 110.0 0.00 4.90
SIAL 150417P00115000 P 04/17/15 115.0 0.00 4.90
SIAL 150417P00120000 P 04/17/15 120.0 0.00 1.55
SIAL 150417P00125000 P 04/17/15 125.0 0.00 4.90
SIAL 150417P00130000 P 04/17/15 130.0 0.00 5.00
SIAL 150417P00135000 P 04/17/15 135.0 0.50 5.00
SIAL 150417P00140000 P 04/17/15 140.0 1.80 6.40
SIAL 150417P00145000 P 04/17/15 145.0 6.80 11.40
SIAL 150417P00150000 P 04/17/15 150.0 11.80 16.30
SIAL 150417P00155000 P 04/17/15 155.0 16.70 21.40
SIAL 150417P00160000 P 04/17/15 160.0 21.70 26.40
SIAL 150417P00165000 P 04/17/15 165.0 26.70 31.10
SIAL 150619C00095000 C 06/19/15 95.0 39.90 43.60
SIAL 150619C00100000 C 06/19/15 100.0 35.10 38.70
SIAL 150619C00105000 C 06/19/15 105.0 30.30 33.90
SIAL 150619C00110000 C 06/19/15 110.0 25.40 29.00
SIAL 150619C00115000 C 06/19/15 115.0 20.50 24.20
SIAL 150619C00120000 C 06/19/15 120.0 15.40 19.50
SIAL 150619C00125000 C 06/19/15 125.0 10.60 14.90
SIAL 150619C00130000 C 06/19/15 130.0 6.00 10.30
SIAL 150619C00135000 C 06/19/15 135.0 4.30 5.50
SIAL 150619C00140000 C 06/19/15 140.0 0.05 0.45
SIAL 150619C00145000 C 06/19/15 145.0 0.00 0.40
SIAL 150619C00150000 C 06/19/15 150.0 0.00 4.90
SIAL 150619C00155000 C 06/19/15 155.0 0.00 4.90
SIAL 150619C00160000 C 06/19/15 160.0 0.00 4.90
SIAL 150619C00165000 C 06/19/15 165.0 0.00 4.90
SIAL 150619C00170000 C 06/19/15 170.0 0.00 4.90
SIAL 150619C00175000 C 06/19/15 175.0 0.00 4.90
SIAL 150619P00095000 P 06/19/15 95.0 0.00 5.00
SIAL 150619P00100000 P 06/19/15 100.0 0.00 5.00
SIAL 150619P00105000 P 06/19/15 105.0 0.00 4.90
SIAL 150619P00110000 P 06/19/15 110.0 0.00 4.90
SIAL 150619P00115000 P 06/19/15 115.0 0.00 4.90
SIAL 150619P00120000 P 06/19/15 120.0 0.00 4.90
SIAL 150619P00125000 P 06/19/15 125.0 0.00 5.00
SIAL 150619P00130000 P 06/19/15 130.0 0.10 5.00
SIAL 150619P00135000 P 06/19/15 135.0 0.80 5.00
SIAL 150619P00140000 P 06/19/15 140.0 2.40 6.20
SIAL 150619P00145000 P 06/19/15 145.0 6.90 11.50
SIAL 150619P00150000 P 06/19/15 150.0 11.90 16.40
SIAL 150619P00155000 P 06/19/15 155.0 16.90 21.40
SIAL 150619P00160000 P 06/19/15 160.0 21.90 26.40
SIAL 150619P00165000 P 06/19/15 165.0 26.90 31.40
SIAL 150619P00170000 P 06/19/15 170.0 31.90 36.40
SIAL 150619P00175000 P 06/19/15 175.0 36.90 41.10
SIAL 150717C00090000 C 07/17/15 90.0 45.60 49.00
SIAL 150717C00095000 C 07/17/15 95.0 40.80 44.10
SIAL 150717C00100000 C 07/17/15 100.0 36.10 39.30
SIAL 150717C00105000 C 07/17/15 105.0 31.50 34.50
SIAL 150717C00110000 C 07/17/15 110.0 26.70 30.10
SIAL 150717C00115000 C 07/17/15 115.0 22.10 25.30
SIAL 150717C00120000 C 07/17/15 120.0 17.20 20.50
SIAL 150717C00125000 C 07/17/15 125.0 12.30 15.70
SIAL 150717C00130000 C 07/17/15 130.0 6.50 10.90
SIAL 150717C00135000 C 07/17/15 135.0 4.00 5.80
SIAL 150717C00140000 C 07/17/15 140.0 0.15 1.00
SIAL 150717C00145000 C 07/17/15 145.0 0.00 0.50
SIAL 150717C00150000 C 07/17/15 150.0 0.00 5.00
SIAL 150717C00155000 C 07/17/15 155.0 0.00 5.00
SIAL 150717C00160000 C 07/17/15 160.0 0.00 5.00
SIAL 150717C00165000 C 07/17/15 165.0 0.00 5.00
SIAL 150717C00170000 C 07/17/15 170.0 0.00 5.00
SIAL 150717C00175000 C 07/17/15 175.0 0.00 5.00
SIAL 150717C00180000 C 07/17/15 180.0 0.00 5.00
SIAL 150717P00090000 P 07/17/15 90.0 0.05 4.90
SIAL 150717P00095000 P 07/17/15 95.0 0.00 5.00
SIAL 150717P00100000 P 07/17/15 100.0 0.00 5.00
SIAL 150717P00105000 P 07/17/15 105.0 0.10 5.00
SIAL 150717P00110000 P 07/17/15 110.0 0.40 5.00
SIAL 150717P00115000 P 07/17/15 115.0 0.60 5.00
SIAL 150717P00120000 P 07/17/15 120.0 0.80 5.00
SIAL 150717P00125000 P 07/17/15 125.0 1.00 4.90
SIAL 150717P00130000 P 07/17/15 130.0 0.50 5.20
SIAL 150717P00135000 P 07/17/15 135.0 1.70 5.10
SIAL 150717P00140000 P 07/17/15 140.0 2.70 6.50
SIAL 150717P00145000 P 07/17/15 145.0 7.10 11.50
SIAL 150717P00150000 P 07/17/15 150.0 12.00 16.50
SIAL 150717P00155000 P 07/17/15 155.0 16.90 21.50
SIAL 150717P00160000 P 07/17/15 160.0 21.90 26.40
SIAL 150717P00165000 P 07/17/15 165.0 26.90 31.40
SIAL 150717P00170000 P 07/17/15 170.0 31.90 36.40
SIAL 150717P00175000 P 07/17/15 175.0 36.90 41.40
SIAL 150717P00180000 P 07/17/15 180.0 41.90 46.40

OPRA data is delayed 15 minutes.