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 Jan 26 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 150220C00090000 C 02/20/15 90.0 45.10 49.90
SIAL 150220C00095000 C 02/20/15 95.0 40.10 44.90
SIAL 150220C00100000 C 02/20/15 100.0 35.10 39.90
SIAL 150220C00105000 C 02/20/15 105.0 30.20 34.90
SIAL 150220C00110000 C 02/20/15 110.0 25.20 29.90
SIAL 150220C00115000 C 02/20/15 115.0 20.20 24.90
SIAL 150220C00120000 C 02/20/15 120.0 15.20 19.90
SIAL 150220C00125000 C 02/20/15 125.0 10.20 15.00
SIAL 150220C00130000 C 02/20/15 130.0 5.30 10.00
SIAL 150220C00135000 C 02/20/15 135.0 0.50 5.00
SIAL 150220C00140000 C 02/20/15 140.0 0.00 0.10
SIAL 150220C00145000 C 02/20/15 145.0 0.00 0.10
SIAL 150220C00150000 C 02/20/15 150.0 0.00 0.05
SIAL 150220C00155000 C 02/20/15 155.0 0.00 0.05
SIAL 150220C00160000 C 02/20/15 160.0 0.00 0.05
SIAL 150220C00165000 C 02/20/15 165.0 0.00 0.05
SIAL 150220C00170000 C 02/20/15 170.0 0.00 5.00
SIAL 150220C00175000 C 02/20/15 175.0 0.00 5.00
SIAL 150220C00180000 C 02/20/15 180.0 0.00 5.00
SIAL 150220P00090000 P 02/20/15 90.0 0.00 0.05
SIAL 150220P00095000 P 02/20/15 95.0 0.00 0.05
SIAL 150220P00100000 P 02/20/15 100.0 0.00 0.05
SIAL 150220P00105000 P 02/20/15 105.0 0.00 0.05
SIAL 150220P00110000 P 02/20/15 110.0 0.00 0.10
SIAL 150220P00115000 P 02/20/15 115.0 0.00 0.15
SIAL 150220P00120000 P 02/20/15 120.0 0.00 0.20
SIAL 150220P00125000 P 02/20/15 125.0 0.00 0.25
SIAL 150220P00130000 P 02/20/15 130.0 0.00 0.30
SIAL 150220P00135000 P 02/20/15 135.0 0.00 5.00
SIAL 150220P00140000 P 02/20/15 140.0 1.75 2.50
SIAL 150220P00145000 P 02/20/15 145.0 5.10 9.90
SIAL 150220P00150000 P 02/20/15 150.0 10.10 14.90
SIAL 150220P00155000 P 02/20/15 155.0 15.10 19.90
SIAL 150220P00160000 P 02/20/15 160.0 20.20 24.90
SIAL 150220P00165000 P 02/20/15 165.0 25.20 29.90
SIAL 150220P00170000 P 02/20/15 170.0 30.20 34.90
SIAL 150220P00175000 P 02/20/15 175.0 35.20 39.90
SIAL 150220P00180000 P 02/20/15 180.0 40.20 44.90
SIAL 150320C00090000 C 03/20/15 90.0 45.30 49.90
SIAL 150320C00095000 C 03/20/15 95.0 40.30 44.90
SIAL 150320C00100000 C 03/20/15 100.0 35.20 39.90
SIAL 150320C00105000 C 03/20/15 105.0 30.20 34.90
SIAL 150320C00110000 C 03/20/15 110.0 25.20 29.90
SIAL 150320C00115000 C 03/20/15 115.0 20.20 24.90
SIAL 150320C00120000 C 03/20/15 120.0 15.20 19.90
SIAL 150320C00125000 C 03/20/15 125.0 10.30 15.00
SIAL 150320C00130000 C 03/20/15 130.0 5.50 10.00
SIAL 150320C00135000 C 03/20/15 135.0 0.70 5.00
SIAL 150320C00140000 C 03/20/15 140.0 0.00 0.15
SIAL 150320C00145000 C 03/20/15 145.0 0.00 0.10
SIAL 150320C00150000 C 03/20/15 150.0 0.00 0.05
SIAL 150320C00155000 C 03/20/15 155.0 0.00 0.05
SIAL 150320C00160000 C 03/20/15 160.0 0.00 0.05
SIAL 150320C00165000 C 03/20/15 165.0 0.00 0.05
SIAL 150320C00170000 C 03/20/15 170.0 0.00 4.90
SIAL 150320C00175000 C 03/20/15 175.0 0.00 4.90
SIAL 150320C00180000 C 03/20/15 180.0 0.00 4.90
SIAL 150320P00090000 P 03/20/15 90.0 0.00 0.10
SIAL 150320P00095000 P 03/20/15 95.0 0.00 0.15
SIAL 150320P00100000 P 03/20/15 100.0 0.00 0.20
SIAL 150320P00105000 P 03/20/15 105.0 0.00 0.25
SIAL 150320P00110000 P 03/20/15 110.0 0.00 0.30
SIAL 150320P00115000 P 03/20/15 115.0 0.00 4.90
SIAL 150320P00120000 P 03/20/15 120.0 0.00 4.90
SIAL 150320P00125000 P 03/20/15 125.0 0.00 4.90
SIAL 150320P00130000 P 03/20/15 130.0 0.00 4.90
SIAL 150320P00135000 P 03/20/15 135.0 0.00 4.90
SIAL 150320P00140000 P 03/20/15 140.0 0.30 4.90
SIAL 150320P00145000 P 03/20/15 145.0 5.30 10.00
SIAL 150320P00150000 P 03/20/15 150.0 10.30 15.00
SIAL 150320P00155000 P 03/20/15 155.0 15.30 19.80
SIAL 150320P00160000 P 03/20/15 160.0 20.30 24.80
SIAL 150320P00165000 P 03/20/15 165.0 25.30 29.80
SIAL 150320P00170000 P 03/20/15 170.0 30.30 34.80
SIAL 150320P00175000 P 03/20/15 175.0 35.30 39.80
SIAL 150320P00180000 P 03/20/15 180.0 40.30 44.80
SIAL 150417C00060000 C 04/17/15 60.0 75.20 79.90
SIAL 150417C00065000 C 04/17/15 65.0 70.20 74.90
SIAL 150417C00070000 C 04/17/15 70.0 65.20 69.90
SIAL 150417C00075000 C 04/17/15 75.0 60.30 64.90
SIAL 150417C00080000 C 04/17/15 80.0 55.20 59.90
SIAL 150417C00085000 C 04/17/15 85.0 50.20 54.90
SIAL 150417C00090000 C 04/17/15 90.0 45.20 49.90
SIAL 150417C00095000 C 04/17/15 95.0 40.40 44.90
SIAL 150417C00100000 C 04/17/15 100.0 35.50 39.90
SIAL 150417C00105000 C 04/17/15 105.0 30.50 34.90
SIAL 150417C00110000 C 04/17/15 110.0 25.60 30.00
SIAL 150417C00115000 C 04/17/15 115.0 20.70 25.00
SIAL 150417C00120000 C 04/17/15 120.0 15.80 20.00
SIAL 150417C00125000 C 04/17/15 125.0 10.80 15.10
SIAL 150417C00130000 C 04/17/15 130.0 6.60 10.10
SIAL 150417C00135000 C 04/17/15 135.0 1.00 5.10
SIAL 150417C00140000 C 04/17/15 140.0 0.00 0.15
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.15
SIAL 150417C00150000 C 04/17/15 150.0 0.00 0.10
SIAL 150417C00155000 C 04/17/15 155.0 0.00 0.05
SIAL 150417C00160000 C 04/17/15 160.0 0.00 0.05
SIAL 150417C00165000 C 04/17/15 165.0 0.00 0.05
SIAL 150417P00060000 P 04/17/15 60.0 0.00 0.05
SIAL 150417P00065000 P 04/17/15 65.0 0.00 0.05
SIAL 150417P00070000 P 04/17/15 70.0 0.00 0.05
SIAL 150417P00075000 P 04/17/15 75.0 0.00 0.05
SIAL 150417P00080000 P 04/17/15 80.0 0.00 0.10
SIAL 150417P00085000 P 04/17/15 85.0 0.00 0.10
SIAL 150417P00090000 P 04/17/15 90.0 0.00 0.15
SIAL 150417P00095000 P 04/17/15 95.0 0.00 0.20
SIAL 150417P00100000 P 04/17/15 100.0 0.00 0.25
SIAL 150417P00105000 P 04/17/15 105.0 0.00 0.30
SIAL 150417P00110000 P 04/17/15 110.0 0.00 0.40
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 0.80 1.00
SIAL 150417P00135000 P 04/17/15 135.0 0.00 1.40
SIAL 150417P00140000 P 04/17/15 140.0 0.40 4.80
SIAL 150417P00145000 P 04/17/15 145.0 5.30 10.00
SIAL 150417P00150000 P 04/17/15 150.0 10.30 15.00
SIAL 150417P00155000 P 04/17/15 155.0 15.30 19.80
SIAL 150417P00160000 P 04/17/15 160.0 20.30 24.80
SIAL 150417P00165000 P 04/17/15 165.0 25.40 29.80
SIAL 150619C00095000 C 06/19/15 95.0 40.70 45.00
SIAL 150619C00100000 C 06/19/15 100.0 35.70 40.00
SIAL 150619C00105000 C 06/19/15 105.0 30.60 35.00
SIAL 150619C00110000 C 06/19/15 110.0 25.80 30.20
SIAL 150619C00115000 C 06/19/15 115.0 20.70 25.40
SIAL 150619C00120000 C 06/19/15 120.0 15.70 20.40
SIAL 150619C00125000 C 06/19/15 125.0 11.20 15.90
SIAL 150619C00130000 C 06/19/15 130.0 6.60 11.00
SIAL 150619C00135000 C 06/19/15 135.0 2.10 6.10
SIAL 150619C00140000 C 06/19/15 140.0 0.10 1.00
SIAL 150619C00145000 C 06/19/15 145.0 0.00 0.20
SIAL 150619C00150000 C 06/19/15 150.0 0.00 0.10
SIAL 150619C00155000 C 06/19/15 155.0 0.00 0.05
SIAL 150619C00160000 C 06/19/15 160.0 0.00 0.05
SIAL 150619C00165000 C 06/19/15 165.0 0.00 0.05
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 0.25
SIAL 150619P00100000 P 06/19/15 100.0 0.00 0.35
SIAL 150619P00105000 P 06/19/15 105.0 0.00 0.45
SIAL 150619P00110000 P 06/19/15 110.0 0.00 0.60
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 0.00 5.00
SIAL 150619P00135000 P 06/19/15 135.0 0.00 5.00
SIAL 150619P00140000 P 06/19/15 140.0 1.00 4.80
SIAL 150619P00145000 P 06/19/15 145.0 5.50 10.10
SIAL 150619P00150000 P 06/19/15 150.0 10.50 15.10
SIAL 150619P00155000 P 06/19/15 155.0 15.50 20.00
SIAL 150619P00160000 P 06/19/15 160.0 20.50 24.80
SIAL 150619P00165000 P 06/19/15 165.0 25.40 29.80
SIAL 150619P00170000 P 06/19/15 170.0 30.40 34.80
SIAL 150619P00175000 P 06/19/15 175.0 35.50 39.80
SIAL 150717C00090000 C 07/17/15 90.0 45.70 49.90
SIAL 150717C00095000 C 07/17/15 95.0 40.80 45.00
SIAL 150717C00100000 C 07/17/15 100.0 35.80 40.00
SIAL 150717C00105000 C 07/17/15 105.0 30.90 35.00
SIAL 150717C00110000 C 07/17/15 110.0 26.00 30.10
SIAL 150717C00115000 C 07/17/15 115.0 21.10 25.30
SIAL 150717C00120000 C 07/17/15 120.0 16.00 20.50
SIAL 150717C00125000 C 07/17/15 125.0 11.20 15.80
SIAL 150717C00130000 C 07/17/15 130.0 9.20 10.90
SIAL 150717C00135000 C 07/17/15 135.0 4.30 5.60
SIAL 150717C00140000 C 07/17/15 140.0 0.10 1.00
SIAL 150717C00145000 C 07/17/15 145.0 0.00 0.20
SIAL 150717C00150000 C 07/17/15 150.0 0.00 0.10
SIAL 150717C00155000 C 07/17/15 155.0 0.00 0.05
SIAL 150717C00160000 C 07/17/15 160.0 0.00 0.05
SIAL 150717C00165000 C 07/17/15 165.0 0.00 0.05
SIAL 150717C00170000 C 07/17/15 170.0 0.00 4.90
SIAL 150717C00175000 C 07/17/15 175.0 0.00 4.90
SIAL 150717C00180000 C 07/17/15 180.0 0.00 4.90
SIAL 150717P00090000 P 07/17/15 90.0 0.10 0.20
SIAL 150717P00095000 P 07/17/15 95.0 0.00 0.30
SIAL 150717P00100000 P 07/17/15 100.0 0.00 0.40
SIAL 150717P00105000 P 07/17/15 105.0 0.00 0.50
SIAL 150717P00110000 P 07/17/15 110.0 0.00 0.65
SIAL 150717P00115000 P 07/17/15 115.0 0.00 0.90
SIAL 150717P00120000 P 07/17/15 120.0 0.00 1.20
SIAL 150717P00125000 P 07/17/15 125.0 0.00 4.90
SIAL 150717P00130000 P 07/17/15 130.0 0.00 4.90
SIAL 150717P00135000 P 07/17/15 135.0 0.00 5.00
SIAL 150717P00140000 P 07/17/15 140.0 1.00 5.20
SIAL 150717P00145000 P 07/17/15 145.0 5.50 10.10
SIAL 150717P00150000 P 07/17/15 150.0 10.50 15.10
SIAL 150717P00155000 P 07/17/15 155.0 15.50 20.00
SIAL 150717P00160000 P 07/17/15 160.0 20.50 24.80
SIAL 150717P00165000 P 07/17/15 165.0 25.40 29.80
SIAL 150717P00170000 P 07/17/15 170.0 30.30 34.80
SIAL 150717P00175000 P 07/17/15 175.0 35.30 40.00
SIAL 150717P00180000 P 07/17/15 180.0 40.30 45.00

OPRA data is delayed 15 minutes.