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 (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 150417C00060000 C 04/17/15 60.0 76.00 80.80
SIAL 150417C00065000 C 04/17/15 65.0 71.00 75.80
SIAL 150417C00070000 C 04/17/15 70.0 66.00 70.80
SIAL 150417C00075000 C 04/17/15 75.0 61.00 65.80
SIAL 150417C00080000 C 04/17/15 80.0 56.00 60.80
SIAL 150417C00085000 C 04/17/15 85.0 51.00 55.80
SIAL 150417C00090000 C 04/17/15 90.0 46.00 50.80
SIAL 150417C00095000 C 04/17/15 95.0 41.00 45.80
SIAL 150417C00100000 C 04/17/15 100.0 36.00 40.80
SIAL 150417C00105000 C 04/17/15 105.0 31.00 35.80
SIAL 150417C00110000 C 04/17/15 110.0 26.00 30.80
SIAL 150417C00115000 C 04/17/15 115.0 21.00 25.80
SIAL 150417C00120000 C 04/17/15 120.0 16.00 20.80
SIAL 150417C00125000 C 04/17/15 125.0 11.10 15.90
SIAL 150417C00130000 C 04/17/15 130.0 7.90 10.70
SIAL 150417C00135000 C 04/17/15 135.0 1.40 5.00
SIAL 150417C00140000 C 04/17/15 140.0 0.00 0.10
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.10
SIAL 150417C00150000 C 04/17/15 150.0 0.00 5.00
SIAL 150417C00155000 C 04/17/15 155.0 0.00 5.00
SIAL 150417C00160000 C 04/17/15 160.0 0.00 5.00
SIAL 150417C00165000 C 04/17/15 165.0 0.00 5.00
SIAL 150417P00060000 P 04/17/15 60.0 0.00 5.00
SIAL 150417P00065000 P 04/17/15 65.0 0.00 5.00
SIAL 150417P00070000 P 04/17/15 70.0 0.00 5.00
SIAL 150417P00075000 P 04/17/15 75.0 0.00 5.00
SIAL 150417P00080000 P 04/17/15 80.0 0.00 0.10
SIAL 150417P00085000 P 04/17/15 85.0 0.00 5.00
SIAL 150417P00090000 P 04/17/15 90.0 0.00 5.00
SIAL 150417P00095000 P 04/17/15 95.0 0.00 5.00
SIAL 150417P00100000 P 04/17/15 100.0 0.00 5.00
SIAL 150417P00105000 P 04/17/15 105.0 0.00 5.00
SIAL 150417P00110000 P 04/17/15 110.0 0.00 5.00
SIAL 150417P00115000 P 04/17/15 115.0 0.00 5.00
SIAL 150417P00120000 P 04/17/15 120.0 0.00 0.05
SIAL 150417P00125000 P 04/17/15 125.0 0.00 5.00
SIAL 150417P00130000 P 04/17/15 130.0 0.00 0.30
SIAL 150417P00135000 P 04/17/15 135.0 0.05 0.35
SIAL 150417P00140000 P 04/17/15 140.0 0.20 3.50
SIAL 150417P00145000 P 04/17/15 145.0 4.20 9.00
SIAL 150417P00150000 P 04/17/15 150.0 9.20 14.00
SIAL 150417P00155000 P 04/17/15 155.0 14.20 19.00
SIAL 150417P00160000 P 04/17/15 160.0 19.20 24.00
SIAL 150417P00165000 P 04/17/15 165.0 24.30 29.00
SIAL 150515C00095000 C 05/15/15 95.0 41.10 45.80
SIAL 150515C00100000 C 05/15/15 100.0 36.10 40.80
SIAL 150515C00105000 C 05/15/15 105.0 31.10 35.80
SIAL 150515C00110000 C 05/15/15 110.0 26.10 30.80
SIAL 150515C00115000 C 05/15/15 115.0 21.10 25.80
SIAL 150515C00120000 C 05/15/15 120.0 16.10 20.80
SIAL 150515C00125000 C 05/15/15 125.0 11.10 16.00
SIAL 150515C00130000 C 05/15/15 130.0 6.20 11.00
SIAL 150515C00135000 C 05/15/15 135.0 1.70 5.20
SIAL 150515C00140000 C 05/15/15 140.0 0.00 0.40
SIAL 150515C00145000 C 05/15/15 145.0 0.00 4.90
SIAL 150515C00150000 C 05/15/15 150.0 0.00 4.90
SIAL 150515C00155000 C 05/15/15 155.0 0.00 4.90
SIAL 150515C00160000 C 05/15/15 160.0 0.00 4.90
SIAL 150515C00165000 C 05/15/15 165.0 0.00 4.90
SIAL 150515C00170000 C 05/15/15 170.0 0.00 4.90
SIAL 150515C00175000 C 05/15/15 175.0 0.00 4.90
SIAL 150515C00180000 C 05/15/15 180.0 0.00 4.90
SIAL 150515C00185000 C 05/15/15 185.0 0.00 4.90
SIAL 150515P00095000 P 05/15/15 95.0 0.00 4.90
SIAL 150515P00100000 P 05/15/15 100.0 0.00 4.90
SIAL 150515P00105000 P 05/15/15 105.0 0.00 4.90
SIAL 150515P00110000 P 05/15/15 110.0 0.00 4.90
SIAL 150515P00115000 P 05/15/15 115.0 0.00 4.90
SIAL 150515P00120000 P 05/15/15 120.0 0.00 4.90
SIAL 150515P00125000 P 05/15/15 125.0 0.00 4.90
SIAL 150515P00130000 P 05/15/15 130.0 0.00 4.90
SIAL 150515P00135000 P 05/15/15 135.0 0.00 4.90
SIAL 150515P00140000 P 05/15/15 140.0 0.25 3.50
SIAL 150515P00145000 P 05/15/15 145.0 4.20 9.00
SIAL 150515P00150000 P 05/15/15 150.0 9.20 14.00
SIAL 150515P00155000 P 05/15/15 155.0 15.10 19.00
SIAL 150515P00160000 P 05/15/15 160.0 20.10 24.00
SIAL 150515P00165000 P 05/15/15 165.0 25.30 29.00
SIAL 150515P00170000 P 05/15/15 170.0 30.30 34.00
SIAL 150515P00175000 P 05/15/15 175.0 35.10 39.00
SIAL 150515P00180000 P 05/15/15 180.0 40.10 44.00
SIAL 150515P00185000 P 05/15/15 185.0 45.10 49.00
SIAL 150619C00095000 C 06/19/15 95.0 41.40 45.90
SIAL 150619C00100000 C 06/19/15 100.0 36.00 40.90
SIAL 150619C00105000 C 06/19/15 105.0 31.00 35.90
SIAL 150619C00110000 C 06/19/15 110.0 26.00 30.90
SIAL 150619C00115000 C 06/19/15 115.0 21.00 25.90
SIAL 150619C00120000 C 06/19/15 120.0 16.10 21.00
SIAL 150619C00125000 C 06/19/15 125.0 11.20 16.00
SIAL 150619C00130000 C 06/19/15 130.0 6.50 11.10
SIAL 150619C00135000 C 06/19/15 135.0 1.80 5.30
SIAL 150619C00140000 C 06/19/15 140.0 0.00 0.40
SIAL 150619C00145000 C 06/19/15 145.0 0.00 0.05
SIAL 150619C00150000 C 06/19/15 150.0 0.00 5.00
SIAL 150619C00155000 C 06/19/15 155.0 0.00 5.00
SIAL 150619C00160000 C 06/19/15 160.0 0.00 5.00
SIAL 150619C00165000 C 06/19/15 165.0 0.00 5.00
SIAL 150619C00170000 C 06/19/15 170.0 0.00 5.00
SIAL 150619C00175000 C 06/19/15 175.0 0.00 5.00
SIAL 150619P00095000 P 06/19/15 95.0 0.00 4.90
SIAL 150619P00100000 P 06/19/15 100.0 0.00 4.90
SIAL 150619P00105000 P 06/19/15 105.0 0.00 5.00
SIAL 150619P00110000 P 06/19/15 110.0 0.00 4.90
SIAL 150619P00115000 P 06/19/15 115.0 0.00 5.00
SIAL 150619P00120000 P 06/19/15 120.0 0.00 5.00
SIAL 150619P00125000 P 06/19/15 125.0 0.00 4.90
SIAL 150619P00130000 P 06/19/15 130.0 0.00 5.00
SIAL 150619P00135000 P 06/19/15 135.0 0.00 4.90
SIAL 150619P00140000 P 06/19/15 140.0 0.00 5.00
SIAL 150619P00145000 P 06/19/15 145.0 4.50 9.20
SIAL 150619P00150000 P 06/19/15 150.0 9.50 14.20
SIAL 150619P00155000 P 06/19/15 155.0 14.50 19.20
SIAL 150619P00160000 P 06/19/15 160.0 19.50 24.20
SIAL 150619P00165000 P 06/19/15 165.0 24.50 29.20
SIAL 150619P00170000 P 06/19/15 170.0 29.50 34.20
SIAL 150619P00175000 P 06/19/15 175.0 34.50 39.20
SIAL 150717C00090000 C 07/17/15 90.0 46.00 50.90
SIAL 150717C00095000 C 07/17/15 95.0 41.50 45.90
SIAL 150717C00100000 C 07/17/15 100.0 36.60 40.90
SIAL 150717C00105000 C 07/17/15 105.0 31.60 35.90
SIAL 150717C00110000 C 07/17/15 110.0 26.60 30.90
SIAL 150717C00115000 C 07/17/15 115.0 21.60 25.90
SIAL 150717C00120000 C 07/17/15 120.0 16.60 21.00
SIAL 150717C00125000 C 07/17/15 125.0 11.70 16.10
SIAL 150717C00130000 C 07/17/15 130.0 7.90 11.20
SIAL 150717C00135000 C 07/17/15 135.0 2.00 5.30
SIAL 150717C00140000 C 07/17/15 140.0 0.00 0.50
SIAL 150717C00145000 C 07/17/15 145.0 0.00 4.90
SIAL 150717C00150000 C 07/17/15 150.0 0.00 4.90
SIAL 150717C00155000 C 07/17/15 155.0 0.00 4.90
SIAL 150717C00160000 C 07/17/15 160.0 0.00 4.90
SIAL 150717C00165000 C 07/17/15 165.0 0.00 4.90
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 0.00 5.00
SIAL 150717P00095000 P 07/17/15 95.0 0.00 4.90
SIAL 150717P00100000 P 07/17/15 100.0 0.00 4.90
SIAL 150717P00105000 P 07/17/15 105.0 0.00 4.90
SIAL 150717P00110000 P 07/17/15 110.0 0.00 4.90
SIAL 150717P00115000 P 07/17/15 115.0 0.00 4.90
SIAL 150717P00120000 P 07/17/15 120.0 0.00 4.90
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 4.90
SIAL 150717P00140000 P 07/17/15 140.0 0.00 5.00
SIAL 150717P00145000 P 07/17/15 145.0 4.50 9.30
SIAL 150717P00150000 P 07/17/15 150.0 9.50 14.20
SIAL 150717P00155000 P 07/17/15 155.0 15.20 19.20
SIAL 150717P00160000 P 07/17/15 160.0 20.20 24.20
SIAL 150717P00165000 P 07/17/15 165.0 25.20 29.20
SIAL 150717P00170000 P 07/17/15 170.0 30.20 34.20
SIAL 150717P00175000 P 07/17/15 175.0 35.20 39.20
SIAL 150717P00180000 P 07/17/15 180.0 40.20 44.20
SIAL 151016C00095000 C 10/16/15 95.0 41.00 45.90
SIAL 151016C00100000 C 10/16/15 100.0 36.10 40.90
SIAL 151016C00105000 C 10/16/15 105.0 31.10 36.00
SIAL 151016C00110000 C 10/16/15 110.0 26.20 31.00
SIAL 151016C00115000 C 10/16/15 115.0 21.50 26.20
SIAL 151016C00120000 C 10/16/15 120.0 16.50 21.30
SIAL 151016C00125000 C 10/16/15 125.0 11.70 16.50
SIAL 151016C00130000 C 10/16/15 130.0 7.00 11.70
SIAL 151016C00135000 C 10/16/15 135.0 4.00 5.40
SIAL 151016C00140000 C 10/16/15 140.0 0.00 0.50
SIAL 151016C00145000 C 10/16/15 145.0 0.00 5.00
SIAL 151016C00150000 C 10/16/15 150.0 0.00 5.00
SIAL 151016C00155000 C 10/16/15 155.0 0.00 5.00
SIAL 151016C00160000 C 10/16/15 160.0 0.00 5.00
SIAL 151016C00165000 C 10/16/15 165.0 0.00 5.00
SIAL 151016C00170000 C 10/16/15 170.0 0.00 5.00
SIAL 151016C00175000 C 10/16/15 175.0 0.00 5.00
SIAL 151016C00180000 C 10/16/15 180.0 0.00 5.00
SIAL 151016C00185000 C 10/16/15 185.0 0.00 5.00
SIAL 151016P00095000 P 10/16/15 95.0 0.00 5.00
SIAL 151016P00100000 P 10/16/15 100.0 0.00 5.00
SIAL 151016P00105000 P 10/16/15 105.0 0.00 5.00
SIAL 151016P00110000 P 10/16/15 110.0 0.00 5.00
SIAL 151016P00115000 P 10/16/15 115.0 0.00 5.00
SIAL 151016P00120000 P 10/16/15 120.0 0.00 5.00
SIAL 151016P00125000 P 10/16/15 125.0 0.00 5.00
SIAL 151016P00130000 P 10/16/15 130.0 0.00 5.00
SIAL 151016P00135000 P 10/16/15 135.0 0.00 5.00
SIAL 151016P00140000 P 10/16/15 140.0 0.00 5.00
SIAL 151016P00145000 P 10/16/15 145.0 4.50 9.30
SIAL 151016P00150000 P 10/16/15 150.0 9.50 14.30
SIAL 151016P00155000 P 10/16/15 155.0 14.50 19.30
SIAL 151016P00160000 P 10/16/15 160.0 19.50 24.30
SIAL 151016P00165000 P 10/16/15 165.0 24.50 29.30
SIAL 151016P00170000 P 10/16/15 170.0 29.50 34.30
SIAL 151016P00175000 P 10/16/15 175.0 34.50 39.30
SIAL 151016P00180000 P 10/16/15 180.0 39.50 44.30
SIAL 151016P00185000 P 10/16/15 185.0 44.50 49.30

OPRA data is delayed 15 minutes.