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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141122C00060000 C 11/22/14 60.0 73.10 77.80
SIAL 141122C00065000 C 11/22/14 65.0 68.10 72.80
SIAL 141122C00070000 C 11/22/14 70.0 63.20 67.80
SIAL 141122C00075000 C 11/22/14 75.0 58.20 62.80
SIAL 141122C00080000 C 11/22/14 80.0 53.20 57.80
SIAL 141122C00085000 C 11/22/14 85.0 48.20 52.80
SIAL 141122C00090000 C 11/22/14 90.0 43.20 47.80
SIAL 141122C00095000 C 11/22/14 95.0 38.30 42.90
SIAL 141122C00100000 C 11/22/14 100.0 33.30 37.80
SIAL 141122C00105000 C 11/22/14 105.0 28.20 32.80
SIAL 141122C00110000 C 11/22/14 110.0 23.30 27.90
SIAL 141122C00115000 C 11/22/14 115.0 18.40 23.00
SIAL 141122C00120000 C 11/22/14 120.0 13.40 17.90
SIAL 141122C00125000 C 11/22/14 125.0 8.40 12.90
SIAL 141122C00130000 C 11/22/14 130.0 3.60 8.10
SIAL 141122C00135000 C 11/22/14 135.0 0.55 2.00
SIAL 141122C00140000 C 11/22/14 140.0 0.10 0.20
SIAL 141122C00145000 C 11/22/14 145.0 0.00 0.20
SIAL 141122C00150000 C 11/22/14 150.0 0.00 0.30
SIAL 141122C00155000 C 11/22/14 155.0 0.00 0.40
SIAL 141122C00160000 C 11/22/14 160.0 0.00 0.40
SIAL 141122C00165000 C 11/22/14 165.0 0.00 0.40
SIAL 141122P00060000 P 11/22/14 60.0 0.00 0.30
SIAL 141122P00065000 P 11/22/14 65.0 0.00 0.40
SIAL 141122P00070000 P 11/22/14 70.0 0.00 0.40
SIAL 141122P00075000 P 11/22/14 75.0 0.00 0.40
SIAL 141122P00080000 P 11/22/14 80.0 0.00 0.40
SIAL 141122P00085000 P 11/22/14 85.0 0.00 0.40
SIAL 141122P00090000 P 11/22/14 90.0 0.00 0.40
SIAL 141122P00095000 P 11/22/14 95.0 0.00 0.45
SIAL 141122P00100000 P 11/22/14 100.0 0.00 0.50
SIAL 141122P00105000 P 11/22/14 105.0 0.00 0.50
SIAL 141122P00110000 P 11/22/14 110.0 0.00 0.60
SIAL 141122P00115000 P 11/22/14 115.0 0.00 0.65
SIAL 141122P00120000 P 11/22/14 120.0 0.00 0.85
SIAL 141122P00125000 P 11/22/14 125.0 0.00 1.10
SIAL 141122P00130000 P 11/22/14 130.0 0.50 1.10
SIAL 141122P00135000 P 11/22/14 135.0 0.75 1.35
SIAL 141122P00140000 P 11/22/14 140.0 2.65 7.10
SIAL 141122P00145000 P 11/22/14 145.0 7.60 12.00
SIAL 141122P00150000 P 11/22/14 150.0 12.60 16.90
SIAL 141122P00155000 P 11/22/14 155.0 17.50 21.90
SIAL 141122P00160000 P 11/22/14 160.0 22.20 26.90
SIAL 141122P00165000 P 11/22/14 165.0 27.40 31.90
SIAL 141220C00090000 C 12/20/14 90.0 43.20 47.90
SIAL 141220C00095000 C 12/20/14 95.0 38.20 42.90
SIAL 141220C00100000 C 12/20/14 100.0 33.30 37.90
SIAL 141220C00105000 C 12/20/14 105.0 28.30 32.80
SIAL 141220C00110000 C 12/20/14 110.0 23.30 27.90
SIAL 141220C00115000 C 12/20/14 115.0 18.30 22.80
SIAL 141220C00120000 C 12/20/14 120.0 13.30 17.90
SIAL 141220C00125000 C 12/20/14 125.0 8.20 12.60
SIAL 141220C00130000 C 12/20/14 130.0 3.60 7.60
SIAL 141220C00135000 C 12/20/14 135.0 0.60 2.40
SIAL 141220C00140000 C 12/20/14 140.0 0.05 0.25
SIAL 141220C00145000 C 12/20/14 145.0 0.00 0.25
SIAL 141220C00150000 C 12/20/14 150.0 0.00 0.50
SIAL 141220C00155000 C 12/20/14 155.0 0.00 0.45
SIAL 141220C00160000 C 12/20/14 160.0 0.00 0.40
SIAL 141220C00165000 C 12/20/14 165.0 0.00 0.40
SIAL 141220C00170000 C 12/20/14 170.0 0.00 1.35
SIAL 141220C00175000 C 12/20/14 175.0 0.00 1.35
SIAL 141220C00180000 C 12/20/14 180.0 0.00 1.35
SIAL 141220P00090000 P 12/20/14 90.0 0.00 0.30
SIAL 141220P00095000 P 12/20/14 95.0 0.00 0.50
SIAL 141220P00100000 P 12/20/14 100.0 0.00 0.55
SIAL 141220P00105000 P 12/20/14 105.0 0.00 0.70
SIAL 141220P00110000 P 12/20/14 110.0 0.00 0.55
SIAL 141220P00115000 P 12/20/14 115.0 0.00 1.80
SIAL 141220P00120000 P 12/20/14 120.0 0.00 1.95
SIAL 141220P00125000 P 12/20/14 125.0 0.00 2.10
SIAL 141220P00130000 P 12/20/14 130.0 0.00 1.40
SIAL 141220P00135000 P 12/20/14 135.0 0.00 1.95
SIAL 141220P00140000 P 12/20/14 140.0 2.90 7.20
SIAL 141220P00145000 P 12/20/14 145.0 7.70 12.20
SIAL 141220P00150000 P 12/20/14 150.0 12.70 17.10
SIAL 141220P00155000 P 12/20/14 155.0 17.40 22.00
SIAL 141220P00160000 P 12/20/14 160.0 22.30 27.00
SIAL 141220P00165000 P 12/20/14 165.0 27.60 32.10
SIAL 141220P00170000 P 12/20/14 170.0 32.60 37.10
SIAL 141220P00175000 P 12/20/14 175.0 37.30 42.00
SIAL 141220P00180000 P 12/20/14 180.0 42.40 47.00
SIAL 150117C00050000 C 01/17/15 50.0 83.10 87.80
SIAL 150117C00055000 C 01/17/15 55.0 78.10 82.80
SIAL 150117C00060000 C 01/17/15 60.0 73.20 77.80
SIAL 150117C00065000 C 01/17/15 65.0 68.20 72.80
SIAL 150117C00070000 C 01/17/15 70.0 63.20 67.80
SIAL 150117C00075000 C 01/17/15 75.0 58.10 62.80
SIAL 150117C00080000 C 01/17/15 80.0 53.10 57.80
SIAL 150117C00085000 C 01/17/15 85.0 48.20 52.80
SIAL 150117C00090000 C 01/17/15 90.0 43.20 47.90
SIAL 150117C00095000 C 01/17/15 95.0 38.20 42.90
SIAL 150117C00100000 C 01/17/15 100.0 33.20 37.60
SIAL 150117C00105000 C 01/17/15 105.0 28.30 32.00
SIAL 150117C00110000 C 01/17/15 110.0 23.30 27.80
SIAL 150117C00115000 C 01/17/15 115.0 18.40 22.70
SIAL 150117C00120000 C 01/17/15 120.0 13.40 17.70
SIAL 150117C00125000 C 01/17/15 125.0 8.60 13.00
SIAL 150117C00130000 C 01/17/15 130.0 5.00 8.40
SIAL 150117C00135000 C 01/17/15 135.0 1.00 2.60
SIAL 150117C00140000 C 01/17/15 140.0 0.10 0.50
SIAL 150117C00145000 C 01/17/15 145.0 0.00 0.30
SIAL 150117C00150000 C 01/17/15 150.0 0.00 0.55
SIAL 150117C00155000 C 01/17/15 155.0 0.00 0.45
SIAL 150117C00160000 C 01/17/15 160.0 0.00 0.45
SIAL 150117C00165000 C 01/17/15 165.0 0.00 0.30
SIAL 150117P00050000 P 01/17/15 50.0 0.00 0.30
SIAL 150117P00055000 P 01/17/15 55.0 0.00 0.40
SIAL 150117P00060000 P 01/17/15 60.0 0.00 0.40
SIAL 150117P00065000 P 01/17/15 65.0 0.00 0.40
SIAL 150117P00070000 P 01/17/15 70.0 0.00 0.40
SIAL 150117P00075000 P 01/17/15 75.0 0.00 5.00
SIAL 150117P00080000 P 01/17/15 80.0 0.00 2.95
SIAL 150117P00085000 P 01/17/15 85.0 0.00 0.30
SIAL 150117P00090000 P 01/17/15 90.0 0.00 0.30
SIAL 150117P00095000 P 01/17/15 95.0 0.00 1.70
SIAL 150117P00100000 P 01/17/15 100.0 0.00 1.80
SIAL 150117P00105000 P 01/17/15 105.0 0.00 1.90
SIAL 150117P00110000 P 01/17/15 110.0 0.00 2.00
SIAL 150117P00115000 P 01/17/15 115.0 0.00 2.20
SIAL 150117P00120000 P 01/17/15 120.0 0.00 2.50
SIAL 150117P00125000 P 01/17/15 125.0 0.00 3.20
SIAL 150117P00130000 P 01/17/15 130.0 0.60 1.55
SIAL 150117P00135000 P 01/17/15 135.0 1.35 2.15
SIAL 150117P00140000 P 01/17/15 140.0 3.00 7.50
SIAL 150117P00145000 P 01/17/15 145.0 7.60 12.10
SIAL 150117P00150000 P 01/17/15 150.0 12.60 17.10
SIAL 150117P00155000 P 01/17/15 155.0 17.40 22.00
SIAL 150117P00160000 P 01/17/15 160.0 22.40 27.00
SIAL 150117P00165000 P 01/17/15 165.0 27.70 32.10
SIAL 150417C00060000 C 04/17/15 60.0 73.20 77.90
SIAL 150417C00065000 C 04/17/15 65.0 68.10 72.90
SIAL 150417C00070000 C 04/17/15 70.0 63.30 67.90
SIAL 150417C00075000 C 04/17/15 75.0 58.30 62.90
SIAL 150417C00080000 C 04/17/15 80.0 53.20 57.90
SIAL 150417C00085000 C 04/17/15 85.0 48.30 52.90
SIAL 150417C00090000 C 04/17/15 90.0 43.30 47.90
SIAL 150417C00095000 C 04/17/15 95.0 38.40 42.90
SIAL 150417C00100000 C 04/17/15 100.0 33.40 37.90
SIAL 150417C00105000 C 04/17/15 105.0 28.60 32.90
SIAL 150417C00110000 C 04/17/15 110.0 23.70 28.00
SIAL 150417C00115000 C 04/17/15 115.0 18.70 23.10
SIAL 150417C00120000 C 04/17/15 120.0 13.90 17.90
SIAL 150417C00125000 C 04/17/15 125.0 9.20 13.20
SIAL 150417C00130000 C 04/17/15 130.0 6.10 8.40
SIAL 150417C00135000 C 04/17/15 135.0 2.50 4.20
SIAL 150417C00140000 C 04/17/15 140.0 0.20 0.30
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.25
SIAL 150417C00150000 C 04/17/15 150.0 0.00 5.00
SIAL 150417C00155000 C 04/17/15 155.0 0.00 0.50
SIAL 150417C00160000 C 04/17/15 160.0 0.00 0.45
SIAL 150417C00165000 C 04/17/15 165.0 0.00 0.35
SIAL 150417P00060000 P 04/17/15 60.0 0.00 0.35
SIAL 150417P00065000 P 04/17/15 65.0 0.00 4.90
SIAL 150417P00070000 P 04/17/15 70.0 0.00 1.40
SIAL 150417P00075000 P 04/17/15 75.0 0.00 4.90
SIAL 150417P00080000 P 04/17/15 80.0 0.00 1.45
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 4.90
SIAL 150417P00100000 P 04/17/15 100.0 0.00 1.85
SIAL 150417P00105000 P 04/17/15 105.0 0.00 4.90
SIAL 150417P00110000 P 04/17/15 110.0 0.00 2.00
SIAL 150417P00115000 P 04/17/15 115.0 0.00 2.20
SIAL 150417P00120000 P 04/17/15 120.0 0.00 2.35
SIAL 150417P00125000 P 04/17/15 125.0 0.00 2.65
SIAL 150417P00130000 P 04/17/15 130.0 0.70 3.70
SIAL 150417P00135000 P 04/17/15 135.0 1.50 3.80
SIAL 150417P00140000 P 04/17/15 140.0 3.60 7.50
SIAL 150417P00145000 P 04/17/15 145.0 7.70 12.20
SIAL 150417P00150000 P 04/17/15 150.0 12.50 17.20
SIAL 150417P00155000 P 04/17/15 155.0 17.50 22.00
SIAL 150417P00160000 P 04/17/15 160.0 22.80 27.10
SIAL 150417P00165000 P 04/17/15 165.0 27.70 32.10
SIAL 150619C00095000 C 06/19/15 95.0 40.90 43.40
SIAL 150619C00100000 C 06/19/15 100.0 35.70 38.50
SIAL 150619C00105000 C 06/19/15 105.0 30.80 33.90
SIAL 150619C00110000 C 06/19/15 110.0 26.00 29.10
SIAL 150619C00115000 C 06/19/15 115.0 20.80 24.00
SIAL 150619C00120000 C 06/19/15 120.0 15.50 19.30
SIAL 150619C00125000 C 06/19/15 125.0 10.80 14.30
SIAL 150619C00130000 C 06/19/15 130.0 6.10 9.60
SIAL 150619C00135000 C 06/19/15 135.0 3.80 4.80
SIAL 150619C00140000 C 06/19/15 140.0 0.20 0.45
SIAL 150619C00145000 C 06/19/15 145.0 0.00 0.40
SIAL 150619C00150000 C 06/19/15 150.0 0.00 0.65
SIAL 150619C00155000 C 06/19/15 155.0 0.00 0.55
SIAL 150619C00160000 C 06/19/15 160.0 0.00 0.50
SIAL 150619C00165000 C 06/19/15 165.0 0.00 0.45
SIAL 150619C00170000 C 06/19/15 170.0 0.00 1.75
SIAL 150619C00175000 C 06/19/15 175.0 0.00 1.75
SIAL 150619P00095000 P 06/19/15 95.0 0.00 4.70
SIAL 150619P00100000 P 06/19/15 100.0 0.00 4.80
SIAL 150619P00105000 P 06/19/15 105.0 0.00 4.80
SIAL 150619P00110000 P 06/19/15 110.0 0.30 4.80
SIAL 150619P00115000 P 06/19/15 115.0 0.10 4.90
SIAL 150619P00120000 P 06/19/15 120.0 0.10 4.80
SIAL 150619P00125000 P 06/19/15 125.0 0.60 4.80
SIAL 150619P00130000 P 06/19/15 130.0 1.15 4.80
SIAL 150619P00135000 P 06/19/15 135.0 1.80 5.00
SIAL 150619P00140000 P 06/19/15 140.0 3.60 7.50
SIAL 150619P00145000 P 06/19/15 145.0 7.70 12.20
SIAL 150619P00150000 P 06/19/15 150.0 12.70 17.10
SIAL 150619P00155000 P 06/19/15 155.0 17.70 22.10
SIAL 150619P00160000 P 06/19/15 160.0 22.80 27.10
SIAL 150619P00165000 P 06/19/15 165.0 27.80 32.10
SIAL 150619P00170000 P 06/19/15 170.0 32.70 37.10
SIAL 150619P00175000 P 06/19/15 175.0 37.70 42.10

OPRA data is delayed 15 minutes.