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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141220C00090000 C 12/20/14 90.0 44.20 48.80
SIAL 141220C00095000 C 12/20/14 95.0 39.20 43.80
SIAL 141220C00100000 C 12/20/14 100.0 34.30 39.00
SIAL 141220C00105000 C 12/20/14 105.0 29.30 34.00
SIAL 141220C00110000 C 12/20/14 110.0 24.30 28.90
SIAL 141220C00115000 C 12/20/14 115.0 19.30 23.90
SIAL 141220C00120000 C 12/20/14 120.0 14.30 19.00
SIAL 141220C00125000 C 12/20/14 125.0 9.30 13.90
SIAL 141220C00130000 C 12/20/14 130.0 4.30 8.90
SIAL 141220C00135000 C 12/20/14 135.0 0.35 2.95
SIAL 141220C00140000 C 12/20/14 140.0 0.00 0.25
SIAL 141220C00145000 C 12/20/14 145.0 0.00 0.15
SIAL 141220C00150000 C 12/20/14 150.0 0.00 0.10
SIAL 141220C00155000 C 12/20/14 155.0 0.00 0.05
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 4.90
SIAL 141220P00090000 P 12/20/14 90.0 0.00 0.10
SIAL 141220P00095000 P 12/20/14 95.0 0.00 0.10
SIAL 141220P00100000 P 12/20/14 100.0 0.00 0.15
SIAL 141220P00105000 P 12/20/14 105.0 0.00 0.25
SIAL 141220P00110000 P 12/20/14 110.0 0.00 0.30
SIAL 141220P00115000 P 12/20/14 115.0 0.00 0.45
SIAL 141220P00120000 P 12/20/14 120.0 0.00 0.60
SIAL 141220P00125000 P 12/20/14 125.0 0.00 4.90
SIAL 141220P00130000 P 12/20/14 130.0 0.00 4.90
SIAL 141220P00135000 P 12/20/14 135.0 0.00 0.35
SIAL 141220P00140000 P 12/20/14 140.0 1.25 5.80
SIAL 141220P00145000 P 12/20/14 145.0 6.20 10.90
SIAL 141220P00150000 P 12/20/14 150.0 11.00 15.90
SIAL 141220P00155000 P 12/20/14 155.0 16.10 20.80
SIAL 141220P00160000 P 12/20/14 160.0 21.20 25.80
SIAL 141220P00165000 P 12/20/14 165.0 26.20 30.80
SIAL 141220P00170000 P 12/20/14 170.0 31.20 35.80
SIAL 141220P00175000 P 12/20/14 175.0 36.20 40.80
SIAL 141220P00180000 P 12/20/14 180.0 41.20 45.80
SIAL 150117C00050000 C 01/17/15 50.0 84.20 88.90
SIAL 150117C00055000 C 01/17/15 55.0 79.20 83.90
SIAL 150117C00060000 C 01/17/15 60.0 74.20 78.90
SIAL 150117C00065000 C 01/17/15 65.0 69.20 73.90
SIAL 150117C00070000 C 01/17/15 70.0 64.20 68.90
SIAL 150117C00075000 C 01/17/15 75.0 59.20 63.90
SIAL 150117C00080000 C 01/17/15 80.0 54.20 58.90
SIAL 150117C00085000 C 01/17/15 85.0 49.20 53.90
SIAL 150117C00090000 C 01/17/15 90.0 44.10 48.90
SIAL 150117C00095000 C 01/17/15 95.0 39.30 44.00
SIAL 150117C00100000 C 01/17/15 100.0 34.30 39.00
SIAL 150117C00105000 C 01/17/15 105.0 29.40 33.00
SIAL 150117C00110000 C 01/17/15 110.0 24.40 28.90
SIAL 150117C00115000 C 01/17/15 115.0 19.50 24.00
SIAL 150117C00120000 C 01/17/15 120.0 15.20 19.20
SIAL 150117C00125000 C 01/17/15 125.0 10.30 14.30
SIAL 150117C00130000 C 01/17/15 130.0 6.70 9.20
SIAL 150117C00135000 C 01/17/15 135.0 2.00 4.20
SIAL 150117C00140000 C 01/17/15 140.0 0.00 0.40
SIAL 150117C00145000 C 01/17/15 145.0 0.00 0.20
SIAL 150117C00150000 C 01/17/15 150.0 0.00 0.15
SIAL 150117C00155000 C 01/17/15 155.0 0.00 0.10
SIAL 150117C00160000 C 01/17/15 160.0 0.00 0.05
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 0.20
SIAL 150117P00100000 P 01/17/15 100.0 0.00 0.25
SIAL 150117P00105000 P 01/17/15 105.0 0.00 1.75
SIAL 150117P00110000 P 01/17/15 110.0 0.00 5.00
SIAL 150117P00115000 P 01/17/15 115.0 0.00 5.00
SIAL 150117P00120000 P 01/17/15 120.0 0.00 5.00
SIAL 150117P00125000 P 01/17/15 125.0 0.00 5.00
SIAL 150117P00130000 P 01/17/15 130.0 0.05 4.90
SIAL 150117P00135000 P 01/17/15 135.0 0.25 0.60
SIAL 150117P00140000 P 01/17/15 140.0 1.25 5.60
SIAL 150117P00145000 P 01/17/15 145.0 6.10 10.90
SIAL 150117P00150000 P 01/17/15 150.0 11.10 15.90
SIAL 150117P00155000 P 01/17/15 155.0 16.10 20.90
SIAL 150117P00160000 P 01/17/15 160.0 21.20 25.90
SIAL 150117P00165000 P 01/17/15 165.0 26.20 30.80
SIAL 150417C00060000 C 04/17/15 60.0 74.30 79.00
SIAL 150417C00065000 C 04/17/15 65.0 69.40 74.00
SIAL 150417C00070000 C 04/17/15 70.0 64.40 68.90
SIAL 150417C00075000 C 04/17/15 75.0 59.30 64.00
SIAL 150417C00080000 C 04/17/15 80.0 54.30 58.90
SIAL 150417C00085000 C 04/17/15 85.0 49.40 53.90
SIAL 150417C00090000 C 04/17/15 90.0 44.60 49.00
SIAL 150417C00095000 C 04/17/15 95.0 39.60 44.00
SIAL 150417C00100000 C 04/17/15 100.0 34.50 39.00
SIAL 150417C00105000 C 04/17/15 105.0 29.60 33.90
SIAL 150417C00110000 C 04/17/15 110.0 24.70 29.00
SIAL 150417C00115000 C 04/17/15 115.0 19.50 24.10
SIAL 150417C00120000 C 04/17/15 120.0 14.70 19.40
SIAL 150417C00125000 C 04/17/15 125.0 10.10 14.50
SIAL 150417C00130000 C 04/17/15 130.0 7.40 10.00
SIAL 150417C00135000 C 04/17/15 135.0 3.10 5.10
SIAL 150417C00140000 C 04/17/15 140.0 0.15 0.35
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.25
SIAL 150417C00150000 C 04/17/15 150.0 0.00 0.20
SIAL 150417C00155000 C 04/17/15 155.0 0.00 0.10
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 0.10
SIAL 150417P00065000 P 04/17/15 65.0 0.00 0.10
SIAL 150417P00070000 P 04/17/15 70.0 0.00 0.15
SIAL 150417P00075000 P 04/17/15 75.0 0.00 0.15
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 1.55
SIAL 150417P00125000 P 04/17/15 125.0 0.00 5.00
SIAL 150417P00130000 P 04/17/15 130.0 0.00 4.80
SIAL 150417P00135000 P 04/17/15 135.0 1.00 1.90
SIAL 150417P00140000 P 04/17/15 140.0 1.90 3.80
SIAL 150417P00145000 P 04/17/15 145.0 6.30 10.90
SIAL 150417P00150000 P 04/17/15 150.0 11.30 15.90
SIAL 150417P00155000 P 04/17/15 155.0 16.30 20.90
SIAL 150417P00160000 P 04/17/15 160.0 21.30 25.80
SIAL 150417P00165000 P 04/17/15 165.0 26.20 30.80
SIAL 150619C00095000 C 06/19/15 95.0 41.00 43.90
SIAL 150619C00100000 C 06/19/15 100.0 36.00 39.00
SIAL 150619C00105000 C 06/19/15 105.0 31.10 33.90
SIAL 150619C00110000 C 06/19/15 110.0 26.00 29.00
SIAL 150619C00115000 C 06/19/15 115.0 21.00 24.10
SIAL 150619C00120000 C 06/19/15 120.0 15.50 19.40
SIAL 150619C00125000 C 06/19/15 125.0 10.50 14.90
SIAL 150619C00130000 C 06/19/15 130.0 6.50 10.80
SIAL 150619C00135000 C 06/19/15 135.0 4.30 4.90
SIAL 150619C00140000 C 06/19/15 140.0 0.00 4.90
SIAL 150619C00145000 C 06/19/15 145.0 0.00 1.00
SIAL 150619C00150000 C 06/19/15 150.0 0.00 0.25
SIAL 150619C00155000 C 06/19/15 155.0 0.00 0.15
SIAL 150619C00160000 C 06/19/15 160.0 0.00 0.10
SIAL 150619C00165000 C 06/19/15 165.0 0.00 0.10
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 5.00
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 4.50
SIAL 150619P00130000 P 06/19/15 130.0 0.40 3.00
SIAL 150619P00135000 P 06/19/15 135.0 1.50 4.00
SIAL 150619P00140000 P 06/19/15 140.0 2.20 6.40
SIAL 150619P00145000 P 06/19/15 145.0 6.80 11.00
SIAL 150619P00150000 P 06/19/15 150.0 11.70 15.90
SIAL 150619P00155000 P 06/19/15 155.0 16.50 20.90
SIAL 150619P00160000 P 06/19/15 160.0 21.40 25.80
SIAL 150619P00165000 P 06/19/15 165.0 26.40 31.00
SIAL 150619P00170000 P 06/19/15 170.0 31.40 35.80
SIAL 150619P00175000 P 06/19/15 175.0 36.50 40.80
SIAL 150717C00090000 C 07/17/15 90.0 47.40 49.30
SIAL 150717C00095000 C 07/17/15 95.0 42.50 44.40
SIAL 150717C00100000 C 07/17/15 100.0 37.50 39.50
SIAL 150717C00105000 C 07/17/15 105.0 32.40 34.60
SIAL 150717C00110000 C 07/17/15 110.0 27.30 29.80
SIAL 150717C00115000 C 07/17/15 115.0 22.10 25.00
SIAL 150717C00120000 C 07/17/15 120.0 16.80 20.80
SIAL 150717C00125000 C 07/17/15 125.0 11.80 16.00
SIAL 150717C00130000 C 07/17/15 130.0 7.30 11.50
SIAL 150717C00135000 C 07/17/15 135.0 4.30 7.00
SIAL 150717C00140000 C 07/17/15 140.0 0.00 1.50
SIAL 150717C00145000 C 07/17/15 145.0 0.00 4.90
SIAL 150717C00150000 C 07/17/15 150.0 0.00 0.30
SIAL 150717C00155000 C 07/17/15 155.0 0.00 0.20
SIAL 150717C00160000 C 07/17/15 160.0 0.00 0.15
SIAL 150717C00165000 C 07/17/15 165.0 0.00 0.10
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 4.80
SIAL 150717P00090000 P 07/17/15 90.0 0.00 4.90
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 0.10 4.90
SIAL 150717P00120000 P 07/17/15 120.0 0.30 4.90
SIAL 150717P00125000 P 07/17/15 125.0 0.70 4.90
SIAL 150717P00130000 P 07/17/15 130.0 1.20 4.90
SIAL 150717P00135000 P 07/17/15 135.0 3.10 5.00
SIAL 150717P00140000 P 07/17/15 140.0 2.70 6.60
SIAL 150717P00145000 P 07/17/15 145.0 6.60 11.00
SIAL 150717P00150000 P 07/17/15 150.0 11.70 15.90
SIAL 150717P00155000 P 07/17/15 155.0 16.70 20.80
SIAL 150717P00160000 P 07/17/15 160.0 21.70 25.80
SIAL 150717P00165000 P 07/17/15 165.0 26.70 30.80
SIAL 150717P00170000 P 07/17/15 170.0 31.30 35.80
SIAL 150717P00175000 P 07/17/15 175.0 36.30 40.80
SIAL 150717P00180000 P 07/17/15 180.0 41.40 45.80

OPRA data is delayed 15 minutes.