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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIAL 141122C00060000 C 11/22/14 60.0 73.50 78.20
SIAL 141122C00065000 C 11/22/14 65.0 68.50 73.20
SIAL 141122C00070000 C 11/22/14 70.0 63.50 68.20
SIAL 141122C00075000 C 11/22/14 75.0 58.50 63.20
SIAL 141122C00080000 C 11/22/14 80.0 53.50 58.20
SIAL 141122C00085000 C 11/22/14 85.0 48.50 53.20
SIAL 141122C00090000 C 11/22/14 90.0 43.50 48.20
SIAL 141122C00095000 C 11/22/14 95.0 38.50 43.20
SIAL 141122C00100000 C 11/22/14 100.0 33.50 38.20
SIAL 141122C00105000 C 11/22/14 105.0 28.50 33.20
SIAL 141122C00110000 C 11/22/14 110.0 23.50 28.20
SIAL 141122C00115000 C 11/22/14 115.0 18.50 23.20
SIAL 141122C00120000 C 11/22/14 120.0 13.60 18.20
SIAL 141122C00125000 C 11/22/14 125.0 8.60 13.20
SIAL 141122C00130000 C 11/22/14 130.0 3.60 8.20
SIAL 141122C00135000 C 11/22/14 135.0 0.30 1.70
SIAL 141122C00140000 C 11/22/14 140.0 0.00 0.05
SIAL 141122C00145000 C 11/22/14 145.0 0.00 0.05
SIAL 141122C00150000 C 11/22/14 150.0 0.00 0.05
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 5.00
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 0.05
SIAL 141122P00100000 P 11/22/14 100.0 0.00 0.05
SIAL 141122P00105000 P 11/22/14 105.0 0.00 0.05
SIAL 141122P00110000 P 11/22/14 110.0 0.00 0.05
SIAL 141122P00115000 P 11/22/14 115.0 0.00 0.05
SIAL 141122P00120000 P 11/22/14 120.0 0.00 0.05
SIAL 141122P00125000 P 11/22/14 125.0 0.00 0.05
SIAL 141122P00130000 P 11/22/14 130.0 0.00 0.05
SIAL 141122P00135000 P 11/22/14 135.0 0.00 0.05
SIAL 141122P00140000 P 11/22/14 140.0 2.80 6.50
SIAL 141122P00145000 P 11/22/14 145.0 6.80 11.50
SIAL 141122P00150000 P 11/22/14 150.0 11.80 16.50
SIAL 141122P00155000 P 11/22/14 155.0 16.80 21.50
SIAL 141122P00160000 P 11/22/14 160.0 21.80 26.50
SIAL 141122P00165000 P 11/22/14 165.0 26.80 31.40
SIAL 141220C00090000 C 12/20/14 90.0 43.50 48.30
SIAL 141220C00095000 C 12/20/14 95.0 38.50 43.20
SIAL 141220C00100000 C 12/20/14 100.0 33.50 38.30
SIAL 141220C00105000 C 12/20/14 105.0 28.50 33.30
SIAL 141220C00110000 C 12/20/14 110.0 23.50 28.20
SIAL 141220C00115000 C 12/20/14 115.0 18.50 23.20
SIAL 141220C00120000 C 12/20/14 120.0 13.50 18.30
SIAL 141220C00125000 C 12/20/14 125.0 8.70 13.30
SIAL 141220C00130000 C 12/20/14 130.0 3.70 8.50
SIAL 141220C00135000 C 12/20/14 135.0 0.75 1.65
SIAL 141220C00140000 C 12/20/14 140.0 0.00 0.05
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 5.00
SIAL 141220C00175000 C 12/20/14 175.0 0.00 5.00
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 0.35
SIAL 141220P00115000 P 12/20/14 115.0 0.00 0.05
SIAL 141220P00120000 P 12/20/14 120.0 0.00 0.05
SIAL 141220P00125000 P 12/20/14 125.0 0.00 0.05
SIAL 141220P00130000 P 12/20/14 130.0 0.00 5.00
SIAL 141220P00135000 P 12/20/14 135.0 0.00 3.10
SIAL 141220P00140000 P 12/20/14 140.0 2.10 6.70
SIAL 141220P00145000 P 12/20/14 145.0 7.00 11.80
SIAL 141220P00150000 P 12/20/14 150.0 12.00 16.90
SIAL 141220P00155000 P 12/20/14 155.0 17.00 21.90
SIAL 141220P00160000 P 12/20/14 160.0 22.00 26.80
SIAL 141220P00165000 P 12/20/14 165.0 27.00 31.80
SIAL 141220P00170000 P 12/20/14 170.0 32.00 36.80
SIAL 141220P00175000 P 12/20/14 175.0 37.00 41.80
SIAL 141220P00180000 P 12/20/14 180.0 42.00 46.80
SIAL 150117C00050000 C 01/17/15 50.0 83.50 88.20
SIAL 150117C00055000 C 01/17/15 55.0 78.50 83.20
SIAL 150117C00060000 C 01/17/15 60.0 73.50 78.20
SIAL 150117C00065000 C 01/17/15 65.0 68.50 73.20
SIAL 150117C00070000 C 01/17/15 70.0 63.50 68.20
SIAL 150117C00075000 C 01/17/15 75.0 58.50 63.20
SIAL 150117C00080000 C 01/17/15 80.0 53.50 58.20
SIAL 150117C00085000 C 01/17/15 85.0 48.60 53.20
SIAL 150117C00090000 C 01/17/15 90.0 43.60 48.20
SIAL 150117C00095000 C 01/17/15 95.0 38.60 43.20
SIAL 150117C00100000 C 01/17/15 100.0 33.60 38.20
SIAL 150117C00105000 C 01/17/15 105.0 28.50 32.00
SIAL 150117C00110000 C 01/17/15 110.0 23.60 28.20
SIAL 150117C00115000 C 01/17/15 115.0 18.90 23.20
SIAL 150117C00120000 C 01/17/15 120.0 14.50 18.20
SIAL 150117C00125000 C 01/17/15 125.0 9.50 13.50
SIAL 150117C00130000 C 01/17/15 130.0 5.70 8.60
SIAL 150117C00135000 C 01/17/15 135.0 1.70 2.50
SIAL 150117C00140000 C 01/17/15 140.0 0.05 0.20
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 0.05
SIAL 150117P00100000 P 01/17/15 100.0 0.00 0.05
SIAL 150117P00105000 P 01/17/15 105.0 0.00 1.75
SIAL 150117P00110000 P 01/17/15 110.0 0.00 4.90
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 0.55 1.50
SIAL 150117P00140000 P 01/17/15 140.0 2.20 6.50
SIAL 150117P00145000 P 01/17/15 145.0 7.00 11.80
SIAL 150117P00150000 P 01/17/15 150.0 12.00 16.90
SIAL 150117P00155000 P 01/17/15 155.0 17.00 21.90
SIAL 150117P00160000 P 01/17/15 160.0 22.00 26.80
SIAL 150117P00165000 P 01/17/15 165.0 27.10 31.70
SIAL 150417C00060000 C 04/17/15 60.0 73.50 78.20
SIAL 150417C00065000 C 04/17/15 65.0 68.50 73.20
SIAL 150417C00070000 C 04/17/15 70.0 63.50 68.30
SIAL 150417C00075000 C 04/17/15 75.0 58.50 63.20
SIAL 150417C00080000 C 04/17/15 80.0 53.60 58.30
SIAL 150417C00085000 C 04/17/15 85.0 48.60 53.30
SIAL 150417C00090000 C 04/17/15 90.0 43.70 48.30
SIAL 150417C00095000 C 04/17/15 95.0 38.90 43.30
SIAL 150417C00100000 C 04/17/15 100.0 33.80 38.30
SIAL 150417C00105000 C 04/17/15 105.0 28.90 33.30
SIAL 150417C00110000 C 04/17/15 110.0 24.10 28.30
SIAL 150417C00115000 C 04/17/15 115.0 19.30 23.40
SIAL 150417C00120000 C 04/17/15 120.0 14.60 18.70
SIAL 150417C00125000 C 04/17/15 125.0 9.60 13.90
SIAL 150417C00130000 C 04/17/15 130.0 6.50 9.10
SIAL 150417C00135000 C 04/17/15 135.0 2.20 5.00
SIAL 150417C00140000 C 04/17/15 140.0 0.15 0.50
SIAL 150417C00145000 C 04/17/15 145.0 0.00 0.50
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 0.05
SIAL 150417P00090000 P 04/17/15 90.0 0.00 0.05
SIAL 150417P00095000 P 04/17/15 95.0 0.00 0.60
SIAL 150417P00100000 P 04/17/15 100.0 0.00 1.20
SIAL 150417P00105000 P 04/17/15 105.0 0.00 4.90
SIAL 150417P00110000 P 04/17/15 110.0 0.00 4.30
SIAL 150417P00115000 P 04/17/15 115.0 0.00 4.90
SIAL 150417P00120000 P 04/17/15 120.0 0.00 2.00
SIAL 150417P00125000 P 04/17/15 125.0 0.00 5.00
SIAL 150417P00130000 P 04/17/15 130.0 0.20 4.90
SIAL 150417P00135000 P 04/17/15 135.0 0.80 4.50
SIAL 150417P00140000 P 04/17/15 140.0 2.50 6.90
SIAL 150417P00145000 P 04/17/15 145.0 7.20 11.60
SIAL 150417P00150000 P 04/17/15 150.0 12.10 16.70
SIAL 150417P00155000 P 04/17/15 155.0 17.10 21.90
SIAL 150417P00160000 P 04/17/15 160.0 22.10 26.80
SIAL 150417P00165000 P 04/17/15 165.0 27.20 31.70
SIAL 150619C00095000 C 06/19/15 95.0 40.90 43.40
SIAL 150619C00100000 C 06/19/15 100.0 35.90 38.80
SIAL 150619C00105000 C 06/19/15 105.0 30.40 34.10
SIAL 150619C00110000 C 06/19/15 110.0 24.70 29.50
SIAL 150619C00115000 C 06/19/15 115.0 20.20 25.00
SIAL 150619C00120000 C 06/19/15 120.0 15.50 20.00
SIAL 150619C00125000 C 06/19/15 125.0 11.00 15.30
SIAL 150619C00130000 C 06/19/15 130.0 6.40 10.60
SIAL 150619C00135000 C 06/19/15 135.0 4.30 5.50
SIAL 150619C00140000 C 06/19/15 140.0 0.10 0.90
SIAL 150619C00145000 C 06/19/15 145.0 0.00 0.40
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 0.30
SIAL 150619P00100000 P 06/19/15 100.0 0.10 0.70
SIAL 150619P00105000 P 06/19/15 105.0 0.00 2.20
SIAL 150619P00110000 P 06/19/15 110.0 0.10 2.60
SIAL 150619P00115000 P 06/19/15 115.0 0.30 5.00
SIAL 150619P00120000 P 06/19/15 120.0 0.20 5.00
SIAL 150619P00125000 P 06/19/15 125.0 0.90 4.90
SIAL 150619P00130000 P 06/19/15 130.0 2.35 4.00
SIAL 150619P00135000 P 06/19/15 135.0 2.40 5.00
SIAL 150619P00140000 P 06/19/15 140.0 2.80 6.70
SIAL 150619P00145000 P 06/19/15 145.0 7.40 11.90
SIAL 150619P00150000 P 06/19/15 150.0 12.30 17.00
SIAL 150619P00155000 P 06/19/15 155.0 17.30 22.00
SIAL 150619P00160000 P 06/19/15 160.0 22.40 26.80
SIAL 150619P00165000 P 06/19/15 165.0 27.40 31.80
SIAL 150619P00170000 P 06/19/15 170.0 32.30 36.80
SIAL 150619P00175000 P 06/19/15 175.0 37.30 41.70

OPRA data is delayed 15 minutes.