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 (2014-09-05)Premium Content

Sigma Aldrich Corp (SIAL)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141122C00060000 C 11/22/14 60.0 72.60 77.40
SIAL 141122C00065000 C 11/22/14 65.0 67.60 72.40
SIAL 141122C00070000 C 11/22/14 70.0 62.60 67.40
SIAL 141122C00075000 C 11/22/14 75.0 57.60 62.40
SIAL 141122C00080000 C 11/22/14 80.0 52.60 57.40
SIAL 141122C00085000 C 11/22/14 85.0 47.60 52.40
SIAL 141122C00090000 C 11/22/14 90.0 42.70 47.40
SIAL 141122C00095000 C 11/22/14 95.0 37.70 42.40
SIAL 141122C00100000 C 11/22/14 100.0 32.50 37.00
SIAL 141122C00105000 C 11/22/14 105.0 27.50 32.00
SIAL 141122C00110000 C 11/22/14 110.0 22.70 26.90
SIAL 141122C00115000 C 11/22/14 115.0 17.60 22.00
SIAL 141122C00120000 C 11/22/14 120.0 12.90 17.00
SIAL 141122C00125000 C 11/22/14 125.0 8.10 12.20
SIAL 141122C00130000 C 11/22/14 130.0 3.50 7.40
SIAL 141122C00135000 C 11/22/14 135.0 0.85 2.80
SIAL 141122C00140000 C 11/22/14 140.0 0.00 0.20
SIAL 141122C00145000 C 11/22/14 145.0 0.00 0.10
SIAL 141122C00150000 C 11/22/14 150.0 0.00 0.10
SIAL 141122C00155000 C 11/22/14 155.0 0.00 0.05
SIAL 141122C00160000 C 11/22/14 160.0 0.00 0.05
SIAL 141122C00165000 C 11/22/14 165.0 0.00 0.60
SIAL 141122P00060000 P 11/22/14 60.0 0.00 0.05
SIAL 141122P00065000 P 11/22/14 65.0 0.00 0.05
SIAL 141122P00070000 P 11/22/14 70.0 0.00 0.05
SIAL 141122P00075000 P 11/22/14 75.0 0.00 0.05
SIAL 141122P00080000 P 11/22/14 80.0 0.00 0.05
SIAL 141122P00085000 P 11/22/14 85.0 0.00 0.05
SIAL 141122P00090000 P 11/22/14 90.0 0.00 0.05
SIAL 141122P00095000 P 11/22/14 95.0 0.00 0.10
SIAL 141122P00100000 P 11/22/14 100.0 0.00 0.15
SIAL 141122P00105000 P 11/22/14 105.0 0.00 0.75
SIAL 141122P00110000 P 11/22/14 110.0 0.00 0.90
SIAL 141122P00115000 P 11/22/14 115.0 0.20 0.50
SIAL 141122P00120000 P 11/22/14 120.0 0.35 0.70
SIAL 141122P00125000 P 11/22/14 125.0 0.10 0.85
SIAL 141122P00130000 P 11/22/14 130.0 0.50 0.65
SIAL 141122P00135000 P 11/22/14 135.0 0.70 1.50
SIAL 141122P00140000 P 11/22/14 140.0 4.50 7.50
SIAL 141122P00145000 P 11/22/14 145.0 8.30 12.40
SIAL 141122P00150000 P 11/22/14 150.0 13.30 17.50
SIAL 141122P00155000 P 11/22/14 155.0 17.70 22.50
SIAL 141122P00160000 P 11/22/14 160.0 22.70 27.50
SIAL 141122P00165000 P 11/22/14 165.0 28.30 32.30
SIAL 141220C00090000 C 12/20/14 90.0 42.70 47.40
SIAL 141220C00095000 C 12/20/14 95.0 37.80 42.40
SIAL 141220C00100000 C 12/20/14 100.0 32.80 37.30
SIAL 141220C00105000 C 12/20/14 105.0 28.40 32.00
SIAL 141220C00110000 C 12/20/14 110.0 22.90 27.30
SIAL 141220C00115000 C 12/20/14 115.0 18.80 22.40
SIAL 141220C00120000 C 12/20/14 120.0 13.20 17.40
SIAL 141220C00125000 C 12/20/14 125.0 9.30 12.60
SIAL 141220C00130000 C 12/20/14 130.0 4.40 7.90
SIAL 141220C00135000 C 12/20/14 135.0 0.45 4.80
SIAL 141220C00140000 C 12/20/14 140.0 0.00 2.10
SIAL 141220C00145000 C 12/20/14 145.0 0.00 4.80
SIAL 141220C00150000 C 12/20/14 150.0 0.00 0.15
SIAL 141220C00155000 C 12/20/14 155.0 0.00 0.10
SIAL 141220C00160000 C 12/20/14 160.0 0.00 0.05
SIAL 141220C00165000 C 12/20/14 165.0 0.00 0.05
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 3.40
SIAL 141220P00090000 P 12/20/14 90.0 0.00 0.10
SIAL 141220P00095000 P 12/20/14 95.0 0.00 0.15
SIAL 141220P00100000 P 12/20/14 100.0 0.00 0.20
SIAL 141220P00105000 P 12/20/14 105.0 0.00 2.50
SIAL 141220P00110000 P 12/20/14 110.0 0.00 2.75
SIAL 141220P00115000 P 12/20/14 115.0 0.00 3.10
SIAL 141220P00120000 P 12/20/14 120.0 0.00 3.60
SIAL 141220P00125000 P 12/20/14 125.0 0.00 4.60
SIAL 141220P00130000 P 12/20/14 130.0 0.10 4.90
SIAL 141220P00135000 P 12/20/14 135.0 1.05 4.80
SIAL 141220P00140000 P 12/20/14 140.0 3.50 7.50
SIAL 141220P00145000 P 12/20/14 145.0 8.50 12.50
SIAL 141220P00150000 P 12/20/14 150.0 13.40 17.50
SIAL 141220P00155000 P 12/20/14 155.0 18.30 22.50
SIAL 141220P00160000 P 12/20/14 160.0 22.90 27.50
SIAL 141220P00165000 P 12/20/14 165.0 28.30 32.50
SIAL 141220P00170000 P 12/20/14 170.0 32.80 37.50
SIAL 141220P00175000 P 12/20/14 175.0 37.80 42.50
SIAL 141220P00180000 P 12/20/14 180.0 42.90 47.50
SIAL 150117C00050000 C 01/17/15 50.0 82.50 87.30
SIAL 150117C00055000 C 01/17/15 55.0 77.60 82.40
SIAL 150117C00060000 C 01/17/15 60.0 72.60 77.40
SIAL 150117C00065000 C 01/17/15 65.0 67.60 72.40
SIAL 150117C00070000 C 01/17/15 70.0 62.60 67.40
SIAL 150117C00075000 C 01/17/15 75.0 57.60 62.40
SIAL 150117C00080000 C 01/17/15 80.0 52.60 57.40
SIAL 150117C00085000 C 01/17/15 85.0 47.70 52.40
SIAL 150117C00090000 C 01/17/15 90.0 42.60 47.40
SIAL 150117C00095000 C 01/17/15 95.0 37.70 42.40
SIAL 150117C00100000 C 01/17/15 100.0 32.80 37.30
SIAL 150117C00105000 C 01/17/15 105.0 28.00 32.10
SIAL 150117C00110000 C 01/17/15 110.0 23.00 27.10
SIAL 150117C00115000 C 01/17/15 115.0 18.20 22.20
SIAL 150117C00120000 C 01/17/15 120.0 13.20 17.40
SIAL 150117C00125000 C 01/17/15 125.0 8.50 12.70
SIAL 150117C00130000 C 01/17/15 130.0 5.10 8.20
SIAL 150117C00135000 C 01/17/15 135.0 1.45 2.45
SIAL 150117C00140000 C 01/17/15 140.0 0.05 0.50
SIAL 150117C00145000 C 01/17/15 145.0 0.00 0.30
SIAL 150117C00150000 C 01/17/15 150.0 0.00 0.20
SIAL 150117C00155000 C 01/17/15 155.0 0.00 0.10
SIAL 150117C00160000 C 01/17/15 160.0 0.00 0.10
SIAL 150117C00165000 C 01/17/15 165.0 0.00 0.05
SIAL 150117P00050000 P 01/17/15 50.0 0.00 0.05
SIAL 150117P00055000 P 01/17/15 55.0 0.00 0.05
SIAL 150117P00060000 P 01/17/15 60.0 0.00 0.05
SIAL 150117P00065000 P 01/17/15 65.0 0.00 0.05
SIAL 150117P00070000 P 01/17/15 70.0 0.00 0.05
SIAL 150117P00075000 P 01/17/15 75.0 0.00 0.05
SIAL 150117P00080000 P 01/17/15 80.0 0.00 0.10
SIAL 150117P00085000 P 01/17/15 85.0 0.00 0.10
SIAL 150117P00090000 P 01/17/15 90.0 0.00 0.15
SIAL 150117P00095000 P 01/17/15 95.0 0.00 2.15
SIAL 150117P00100000 P 01/17/15 100.0 0.00 0.90
SIAL 150117P00105000 P 01/17/15 105.0 0.00 2.30
SIAL 150117P00110000 P 01/17/15 110.0 0.00 2.40
SIAL 150117P00115000 P 01/17/15 115.0 0.00 2.60
SIAL 150117P00120000 P 01/17/15 120.0 0.00 2.95
SIAL 150117P00125000 P 01/17/15 125.0 0.80 3.50
SIAL 150117P00130000 P 01/17/15 130.0 1.10 1.55
SIAL 150117P00135000 P 01/17/15 135.0 1.80 2.25
SIAL 150117P00140000 P 01/17/15 140.0 3.60 7.60
SIAL 150117P00145000 P 01/17/15 145.0 8.50 12.70
SIAL 150117P00150000 P 01/17/15 150.0 13.50 17.70
SIAL 150117P00155000 P 01/17/15 155.0 17.90 22.50
SIAL 150117P00160000 P 01/17/15 160.0 22.90 27.50
SIAL 150117P00165000 P 01/17/15 165.0 28.50 32.60
SIAL 150417C00060000 C 04/17/15 60.0 72.60 77.40
SIAL 150417C00065000 C 04/17/15 65.0 67.70 72.50
SIAL 150417C00070000 C 04/17/15 70.0 62.60 67.40
SIAL 150417C00075000 C 04/17/15 75.0 57.60 62.40
SIAL 150417C00080000 C 04/17/15 80.0 52.60 57.40
SIAL 150417C00085000 C 04/17/15 85.0 47.70 52.50
SIAL 150417C00090000 C 04/17/15 90.0 42.70 47.40
SIAL 150417C00095000 C 04/17/15 95.0 37.80 42.50
SIAL 150417C00100000 C 04/17/15 100.0 32.90 37.40
SIAL 150417C00105000 C 04/17/15 105.0 28.00 32.40
SIAL 150417C00110000 C 04/17/15 110.0 22.70 26.90
SIAL 150417C00115000 C 04/17/15 115.0 18.00 22.10
SIAL 150417C00120000 C 04/17/15 120.0 14.10 17.10
SIAL 150417C00125000 C 04/17/15 125.0 9.00 12.70
SIAL 150417C00130000 C 04/17/15 130.0 6.20 8.70
SIAL 150417C00135000 C 04/17/15 135.0 2.40 4.50
SIAL 150417C00140000 C 04/17/15 140.0 0.15 0.60
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.30
SIAL 150417C00150000 C 04/17/15 150.0 0.00 0.25
SIAL 150417C00155000 C 04/17/15 155.0 0.00 0.15
SIAL 150417C00160000 C 04/17/15 160.0 0.00 0.10
SIAL 150417C00165000 C 04/17/15 165.0 0.00 0.05
SIAL 150417P00060000 P 04/17/15 60.0 0.00 0.10
SIAL 150417P00065000 P 04/17/15 65.0 0.00 1.50
SIAL 150417P00070000 P 04/17/15 70.0 0.00 0.50
SIAL 150417P00075000 P 04/17/15 75.0 0.00 1.50
SIAL 150417P00080000 P 04/17/15 80.0 0.00 1.50
SIAL 150417P00085000 P 04/17/15 85.0 0.00 1.55
SIAL 150417P00090000 P 04/17/15 90.0 0.00 1.60
SIAL 150417P00095000 P 04/17/15 95.0 0.00 1.70
SIAL 150417P00100000 P 04/17/15 100.0 0.25 1.90
SIAL 150417P00105000 P 04/17/15 105.0 0.00 0.75
SIAL 150417P00110000 P 04/17/15 110.0 0.00 2.65
SIAL 150417P00115000 P 04/17/15 115.0 0.00 3.30
SIAL 150417P00120000 P 04/17/15 120.0 0.00 2.50
SIAL 150417P00125000 P 04/17/15 125.0 0.00 5.00
SIAL 150417P00130000 P 04/17/15 130.0 1.00 5.00
SIAL 150417P00135000 P 04/17/15 135.0 2.20 4.40
SIAL 150417P00140000 P 04/17/15 140.0 5.00 7.70
SIAL 150417P00145000 P 04/17/15 145.0 8.80 12.70
SIAL 150417P00150000 P 04/17/15 150.0 13.00 17.70
SIAL 150417P00155000 P 04/17/15 155.0 18.00 22.50
SIAL 150417P00160000 P 04/17/15 160.0 23.00 27.50
SIAL 150417P00165000 P 04/17/15 165.0 28.50 32.60
SIAL 150619C00095000 C 06/19/15 95.0 38.90 43.00
SIAL 150619C00100000 C 06/19/15 100.0 34.50 37.80
SIAL 150619C00105000 C 06/19/15 105.0 29.70 33.10
SIAL 150619C00110000 C 06/19/15 110.0 25.10 28.80
SIAL 150619C00115000 C 06/19/15 115.0 20.40 24.20
SIAL 150619C00120000 C 06/19/15 120.0 15.90 18.70
SIAL 150619C00125000 C 06/19/15 125.0 11.20 14.20
SIAL 150619C00130000 C 06/19/15 130.0 8.00 9.60
SIAL 150619C00135000 C 06/19/15 135.0 4.20 4.50
SIAL 150619C00140000 C 06/19/15 140.0 0.20 0.70
SIAL 150619C00145000 C 06/19/15 145.0 0.00 2.15
SIAL 150619C00150000 C 06/19/15 150.0 0.00 0.30
SIAL 150619C00155000 C 06/19/15 155.0 0.00 0.20
SIAL 150619C00160000 C 06/19/15 160.0 0.00 0.15
SIAL 150619C00165000 C 06/19/15 165.0 0.00 0.10
SIAL 150619C00170000 C 06/19/15 170.0 0.00 2.15
SIAL 150619C00175000 C 06/19/15 175.0 0.00 1.50
SIAL 150619P00095000 P 06/19/15 95.0 0.00 2.85
SIAL 150619P00100000 P 06/19/15 100.0 0.10 3.20
SIAL 150619P00105000 P 06/19/15 105.0 0.15 3.60
SIAL 150619P00110000 P 06/19/15 110.0 0.70 4.90
SIAL 150619P00115000 P 06/19/15 115.0 1.00 4.90
SIAL 150619P00120000 P 06/19/15 120.0 1.30 5.00
SIAL 150619P00125000 P 06/19/15 125.0 1.60 5.20
SIAL 150619P00130000 P 06/19/15 130.0 2.30 5.90
SIAL 150619P00135000 P 06/19/15 135.0 3.00 6.30
SIAL 150619P00140000 P 06/19/15 140.0 4.60 7.80
SIAL 150619P00145000 P 06/19/15 145.0 8.20 12.70
SIAL 150619P00150000 P 06/19/15 150.0 13.20 17.70
SIAL 150619P00155000 P 06/19/15 155.0 18.10 22.50
SIAL 150619P00160000 P 06/19/15 160.0 23.10 27.60
SIAL 150619P00165000 P 06/19/15 165.0 28.10 32.60
SIAL 150619P00170000 P 06/19/15 170.0 33.00 37.60
SIAL 150619P00175000 P 06/19/15 175.0 38.10 42.50

OPRA data is delayed 15 minutes.