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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141018C00065000 C 10/18/14 65.0 69.00 73.70
SIAL 141018C00070000 C 10/18/14 70.0 64.00 68.60
SIAL 141018C00075000 C 10/18/14 75.0 59.00 63.70
SIAL 141018C00080000 C 10/18/14 80.0 54.00 58.70
SIAL 141018C00085000 C 10/18/14 85.0 49.00 53.70
SIAL 141018C00090000 C 10/18/14 90.0 44.00 48.70
SIAL 141018C00095000 C 10/18/14 95.0 39.00 42.00
SIAL 141018C00100000 C 10/18/14 100.0 36.20 36.40
SIAL 141018C00105000 C 10/18/14 105.0 31.20 31.40
SIAL 141018C00110000 C 10/18/14 110.0 26.10 28.40
SIAL 141018C00115000 C 10/18/14 115.0 19.20 23.60
SIAL 141018C00120000 C 10/18/14 120.0 14.20 18.60
SIAL 141018C00125000 C 10/18/14 125.0 9.10 13.60
SIAL 141018C00130000 C 10/18/14 130.0 4.20 8.50
SIAL 141018C00135000 C 10/18/14 135.0 0.25 2.45
SIAL 141018C00140000 C 10/18/14 140.0 0.00 0.10
SIAL 141018C00145000 C 10/18/14 145.0 0.00 0.10
SIAL 141018C00150000 C 10/18/14 150.0 0.00 0.10
SIAL 141018C00155000 C 10/18/14 155.0 0.00 0.05
SIAL 141018C00160000 C 10/18/14 160.0 0.00 0.05
SIAL 141018C00165000 C 10/18/14 165.0 0.00 0.35
SIAL 141018P00065000 P 10/18/14 65.0 0.00 0.35
SIAL 141018P00070000 P 10/18/14 70.0 0.00 0.35
SIAL 141018P00075000 P 10/18/14 75.0 0.00 0.35
SIAL 141018P00080000 P 10/18/14 80.0 0.00 0.05
SIAL 141018P00085000 P 10/18/14 85.0 0.00 0.05
SIAL 141018P00090000 P 10/18/14 90.0 0.00 0.05
SIAL 141018P00095000 P 10/18/14 95.0 0.00 0.05
SIAL 141018P00100000 P 10/18/14 100.0 0.00 0.05
SIAL 141018P00105000 P 10/18/14 105.0 0.00 0.05
SIAL 141018P00110000 P 10/18/14 110.0 0.00 0.05
SIAL 141018P00115000 P 10/18/14 115.0 0.00 0.05
SIAL 141018P00120000 P 10/18/14 120.0 0.00 0.10
SIAL 141018P00125000 P 10/18/14 125.0 0.05 0.10
SIAL 141018P00130000 P 10/18/14 130.0 0.05 0.20
SIAL 141018P00135000 P 10/18/14 135.0 0.30 0.35
SIAL 141018P00140000 P 10/18/14 140.0 3.40 4.70
SIAL 141018P00145000 P 10/18/14 145.0 6.60 11.00
SIAL 141018P00150000 P 10/18/14 150.0 11.60 15.90
SIAL 141018P00155000 P 10/18/14 155.0 16.60 20.90
SIAL 141018P00160000 P 10/18/14 160.0 21.60 26.00
SIAL 141018P00165000 P 10/18/14 165.0 26.60 31.00
SIAL 141122C00060000 C 11/22/14 60.0 74.00 78.60
SIAL 141122C00065000 C 11/22/14 65.0 69.00 73.60
SIAL 141122C00070000 C 11/22/14 70.0 64.10 68.70
SIAL 141122C00075000 C 11/22/14 75.0 59.00 63.70
SIAL 141122C00080000 C 11/22/14 80.0 54.00 58.70
SIAL 141122C00085000 C 11/22/14 85.0 49.00 53.70
SIAL 141122C00090000 C 11/22/14 90.0 44.00 48.60
SIAL 141122C00095000 C 11/22/14 95.0 39.00 43.60
SIAL 141122C00100000 C 11/22/14 100.0 34.00 38.60
SIAL 141122C00105000 C 11/22/14 105.0 29.10 33.70
SIAL 141122C00110000 C 11/22/14 110.0 24.10 28.70
SIAL 141122C00115000 C 11/22/14 115.0 19.00 23.70
SIAL 141122C00120000 C 11/22/14 120.0 15.10 18.70
SIAL 141122C00125000 C 11/22/14 125.0 10.10 13.70
SIAL 141122C00130000 C 11/22/14 130.0 5.80 8.60
SIAL 141122C00135000 C 11/22/14 135.0 0.00 4.90
SIAL 141122C00140000 C 11/22/14 140.0 0.05 0.30
SIAL 141122C00145000 C 11/22/14 145.0 0.00 0.25
SIAL 141122C00150000 C 11/22/14 150.0 0.00 0.15
SIAL 141122C00155000 C 11/22/14 155.0 0.00 0.10
SIAL 141122C00160000 C 11/22/14 160.0 0.00 0.05
SIAL 141122C00165000 C 11/22/14 165.0 0.00 0.05
SIAL 141122P00060000 P 11/22/14 60.0 0.00 0.50
SIAL 141122P00065000 P 11/22/14 65.0 0.00 0.50
SIAL 141122P00070000 P 11/22/14 70.0 0.00 0.50
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 0.05
SIAL 141122P00100000 P 11/22/14 100.0 0.00 0.05
SIAL 141122P00105000 P 11/22/14 105.0 0.00 0.10
SIAL 141122P00110000 P 11/22/14 110.0 0.00 0.10
SIAL 141122P00115000 P 11/22/14 115.0 0.00 0.15
SIAL 141122P00120000 P 11/22/14 120.0 0.00 0.20
SIAL 141122P00125000 P 11/22/14 125.0 0.00 0.30
SIAL 141122P00130000 P 11/22/14 130.0 0.00 0.40
SIAL 141122P00135000 P 11/22/14 135.0 0.45 1.05
SIAL 141122P00140000 P 11/22/14 140.0 1.50 6.30
SIAL 141122P00145000 P 11/22/14 145.0 6.30 11.00
SIAL 141122P00150000 P 11/22/14 150.0 11.30 16.00
SIAL 141122P00155000 P 11/22/14 155.0 16.30 21.00
SIAL 141122P00160000 P 11/22/14 160.0 21.30 26.00
SIAL 141122P00165000 P 11/22/14 165.0 26.30 31.00
SIAL 150117C00050000 C 01/17/15 50.0 84.00 88.60
SIAL 150117C00055000 C 01/17/15 55.0 79.00 83.60
SIAL 150117C00060000 C 01/17/15 60.0 74.10 78.70
SIAL 150117C00065000 C 01/17/15 65.0 69.10 73.70
SIAL 150117C00070000 C 01/17/15 70.0 64.00 68.60
SIAL 150117C00075000 C 01/17/15 75.0 59.00 63.70
SIAL 150117C00080000 C 01/17/15 80.0 54.00 58.70
SIAL 150117C00085000 C 01/17/15 85.0 49.10 53.70
SIAL 150117C00090000 C 01/17/15 90.0 44.10 48.70
SIAL 150117C00095000 C 01/17/15 95.0 39.10 43.70
SIAL 150117C00100000 C 01/17/15 100.0 34.40 38.60
SIAL 150117C00105000 C 01/17/15 105.0 30.80 33.00
SIAL 150117C00110000 C 01/17/15 110.0 25.80 28.50
SIAL 150117C00115000 C 01/17/15 115.0 20.80 23.60
SIAL 150117C00120000 C 01/17/15 120.0 14.40 18.60
SIAL 150117C00125000 C 01/17/15 125.0 10.20 13.80
SIAL 150117C00130000 C 01/17/15 130.0 6.00 9.20
SIAL 150117C00135000 C 01/17/15 135.0 1.30 5.00
SIAL 150117C00140000 C 01/17/15 140.0 0.20 0.70
SIAL 150117C00145000 C 01/17/15 145.0 0.00 0.50
SIAL 150117C00150000 C 01/17/15 150.0 0.00 0.25
SIAL 150117C00155000 C 01/17/15 155.0 0.00 0.15
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 0.05
SIAL 150117P00085000 P 01/17/15 85.0 0.00 0.05
SIAL 150117P00090000 P 01/17/15 90.0 0.00 0.10
SIAL 150117P00095000 P 01/17/15 95.0 0.00 0.10
SIAL 150117P00100000 P 01/17/15 100.0 0.00 0.20
SIAL 150117P00105000 P 01/17/15 105.0 0.00 0.35
SIAL 150117P00110000 P 01/17/15 110.0 0.00 0.50
SIAL 150117P00115000 P 01/17/15 115.0 0.00 0.70
SIAL 150117P00120000 P 01/17/15 120.0 0.00 0.85
SIAL 150117P00125000 P 01/17/15 125.0 0.00 1.00
SIAL 150117P00130000 P 01/17/15 130.0 0.00 1.45
SIAL 150117P00135000 P 01/17/15 135.0 1.35 2.10
SIAL 150117P00140000 P 01/17/15 140.0 2.10 5.20
SIAL 150117P00145000 P 01/17/15 145.0 6.70 11.10
SIAL 150117P00150000 P 01/17/15 150.0 11.70 16.10
SIAL 150117P00155000 P 01/17/15 155.0 16.70 21.10
SIAL 150117P00160000 P 01/17/15 160.0 21.70 26.10
SIAL 150117P00165000 P 01/17/15 165.0 26.70 31.00
SIAL 150417C00060000 C 04/17/15 60.0 74.00 78.70
SIAL 150417C00065000 C 04/17/15 65.0 69.00 73.60
SIAL 150417C00070000 C 04/17/15 70.0 64.00 68.70
SIAL 150417C00075000 C 04/17/15 75.0 59.10 63.70
SIAL 150417C00080000 C 04/17/15 80.0 54.10 58.70
SIAL 150417C00085000 C 04/17/15 85.0 49.10 53.70
SIAL 150417C00090000 C 04/17/15 90.0 44.10 48.70
SIAL 150417C00095000 C 04/17/15 95.0 39.10 43.70
SIAL 150417C00100000 C 04/17/15 100.0 34.20 38.50
SIAL 150417C00105000 C 04/17/15 105.0 29.30 33.70
SIAL 150417C00110000 C 04/17/15 110.0 24.50 28.70
SIAL 150417C00115000 C 04/17/15 115.0 19.70 23.80
SIAL 150417C00120000 C 04/17/15 120.0 15.00 18.60
SIAL 150417C00125000 C 04/17/15 125.0 10.60 14.00
SIAL 150417C00130000 C 04/17/15 130.0 5.90 9.70
SIAL 150417C00135000 C 04/17/15 135.0 1.60 5.30
SIAL 150417C00140000 C 04/17/15 140.0 0.25 0.90
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.50
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 0.05
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 0.05
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 0.25
SIAL 150417P00100000 P 04/17/15 100.0 0.00 0.35
SIAL 150417P00105000 P 04/17/15 105.0 0.00 0.50
SIAL 150417P00110000 P 04/17/15 110.0 0.00 0.70
SIAL 150417P00115000 P 04/17/15 115.0 0.00 0.95
SIAL 150417P00120000 P 04/17/15 120.0 0.00 1.20
SIAL 150417P00125000 P 04/17/15 125.0 0.00 3.30
SIAL 150417P00130000 P 04/17/15 130.0 0.50 4.20
SIAL 150417P00135000 P 04/17/15 135.0 1.50 4.90
SIAL 150417P00140000 P 04/17/15 140.0 3.80 5.90
SIAL 150417P00145000 P 04/17/15 145.0 7.10 11.10
SIAL 150417P00150000 P 04/17/15 150.0 12.10 16.00
SIAL 150417P00155000 P 04/17/15 155.0 17.10 21.00
SIAL 150417P00160000 P 04/17/15 160.0 21.90 26.10
SIAL 150417P00165000 P 04/17/15 165.0 27.00 31.20
SIAL 150619C00095000 C 06/19/15 95.0 39.70 43.70
SIAL 150619C00100000 C 06/19/15 100.0 34.80 38.70
SIAL 150619C00105000 C 06/19/15 105.0 30.10 33.60
SIAL 150619C00110000 C 06/19/15 110.0 25.30 28.90
SIAL 150619C00115000 C 06/19/15 115.0 20.20 24.00
SIAL 150619C00120000 C 06/19/15 120.0 15.70 19.50
SIAL 150619C00125000 C 06/19/15 125.0 11.20 15.20
SIAL 150619C00130000 C 06/19/15 130.0 8.00 10.60
SIAL 150619C00135000 C 06/19/15 135.0 3.90 5.50
SIAL 150619C00140000 C 06/19/15 140.0 0.25 1.50
SIAL 150619C00145000 C 06/19/15 145.0 0.00 4.90
SIAL 150619C00150000 C 06/19/15 150.0 0.00 4.90
SIAL 150619C00155000 C 06/19/15 155.0 0.00 4.90
SIAL 150619C00160000 C 06/19/15 160.0 0.00 4.90
SIAL 150619C00165000 C 06/19/15 165.0 0.00 4.90
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 4.90
SIAL 150619P00100000 P 06/19/15 100.0 0.00 4.90
SIAL 150619P00105000 P 06/19/15 105.0 0.00 4.90
SIAL 150619P00110000 P 06/19/15 110.0 0.00 4.90
SIAL 150619P00115000 P 06/19/15 115.0 0.00 4.90
SIAL 150619P00120000 P 06/19/15 120.0 0.00 1.75
SIAL 150619P00125000 P 06/19/15 125.0 0.10 3.10
SIAL 150619P00130000 P 06/19/15 130.0 0.90 4.90
SIAL 150619P00135000 P 06/19/15 135.0 1.50 5.00
SIAL 150619P00140000 P 06/19/15 140.0 3.80 6.80
SIAL 150619P00145000 P 06/19/15 145.0 6.80 11.40
SIAL 150619P00150000 P 06/19/15 150.0 11.80 16.10
SIAL 150619P00155000 P 06/19/15 155.0 16.90 21.30
SIAL 150619P00160000 P 06/19/15 160.0 21.80 26.10
SIAL 150619P00165000 P 06/19/15 165.0 26.80 31.10
SIAL 150619P00170000 P 06/19/15 170.0 31.80 36.10
SIAL 150619P00175000 P 06/19/15 175.0 36.80 41.10

OPRA data is delayed 15 minutes.