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 (2017-01-06)Premium Content

Silica Holdings Inc (SLCA)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 170317C00017000 C 03/17/17 17.0 34.30 37.00
SLCA 170317C00018000 C 03/17/17 18.0 33.10 36.30
SLCA 170317C00019000 C 03/17/17 19.0 32.10 35.00
SLCA 170317C00020000 C 03/17/17 20.0 31.10 34.20
SLCA 170317C00021000 C 03/17/17 21.0 30.10 33.20
SLCA 170317C00022000 C 03/17/17 22.0 29.20 32.20
SLCA 170317C00023000 C 03/17/17 23.0 28.10 31.20
SLCA 170317C00024000 C 03/17/17 24.0 27.10 30.20
SLCA 170317C00025000 C 03/17/17 25.0 26.10 29.00
SLCA 170317C00026000 C 03/17/17 26.0 25.20 28.20
SLCA 170317C00027000 C 03/17/17 27.0 24.10 27.30
SLCA 170317C00028000 C 03/17/17 28.0 23.10 26.00
SLCA 170317C00029000 C 03/17/17 29.0 22.30 25.00
SLCA 170317C00030000 C 03/17/17 30.0 21.10 25.20
SLCA 170317C00031000 C 03/17/17 31.0 20.10 24.20
SLCA 170317C00032000 C 03/17/17 32.0 19.30 23.30
SLCA 170317C00033000 C 03/17/17 33.0 18.10 21.30
SLCA 170317C00034000 C 03/17/17 34.0 17.20 20.10
SLCA 170317C00035000 C 03/17/17 35.0 16.10 19.20
SLCA 170317C00036000 C 03/17/17 36.0 15.20 18.80
SLCA 170317C00037000 C 03/17/17 37.0 14.10 17.30
SLCA 170317C00038000 C 03/17/17 38.0 13.10 16.90
SLCA 170317C00039000 C 03/17/17 39.0 12.30 16.00
SLCA 170317C00040000 C 03/17/17 40.0 12.90 14.10
SLCA 170317C00041000 C 03/17/17 41.0 10.30 14.20
SLCA 170317C00042000 C 03/17/17 42.0 9.30 12.60
SLCA 170317C00043000 C 03/17/17 43.0 8.50 11.10
SLCA 170317C00044000 C 03/17/17 44.0 7.60 10.40
SLCA 170317C00045000 C 03/17/17 45.0 8.70 9.20
SLCA 170317C00046000 C 03/17/17 46.0 7.30 8.10
SLCA 170317C00047000 C 03/17/17 47.0 6.40 7.30
SLCA 170317C00048000 C 03/17/17 48.0 5.60 6.40
SLCA 170317C00049000 C 03/17/17 49.0 4.90 5.60
SLCA 170317C00050000 C 03/17/17 50.0 4.10 4.60
SLCA 170317C00055000 C 03/17/17 55.0 1.40 1.60
SLCA 170317C00060000 C 03/17/17 60.0 0.35 0.45
SLCA 170317C00065000 C 03/17/17 65.0 0.05 0.15
SLCA 170317C00070000 C 03/17/17 70.0 0.00 0.15
SLCA 170317C00075000 C 03/17/17 75.0 0.00 0.35
SLCA 170317P00017000 P 03/17/17 17.0 0.00 0.35
SLCA 170317P00018000 P 03/17/17 18.0 0.00 0.35
SLCA 170317P00019000 P 03/17/17 19.0 0.00 0.35
SLCA 170317P00020000 P 03/17/17 20.0 0.00 0.35
SLCA 170317P00021000 P 03/17/17 21.0 0.00 0.35
SLCA 170317P00022000 P 03/17/17 22.0 0.00 0.35
SLCA 170317P00023000 P 03/17/17 23.0 0.00 0.35
SLCA 170317P00024000 P 03/17/17 24.0 0.00 0.35
SLCA 170317P00025000 P 03/17/17 25.0 0.00 0.35
SLCA 170317P00026000 P 03/17/17 26.0 0.00 0.35
SLCA 170317P00027000 P 03/17/17 27.0 0.00 0.35
SLCA 170317P00028000 P 03/17/17 28.0 0.00 0.35
SLCA 170317P00029000 P 03/17/17 29.0 0.00 0.15
SLCA 170317P00030000 P 03/17/17 30.0 0.00 0.35
SLCA 170317P00031000 P 03/17/17 31.0 0.00 0.35
SLCA 170317P00032000 P 03/17/17 32.0 0.00 0.35
SLCA 170317P00033000 P 03/17/17 33.0 0.00 0.35
SLCA 170317P00034000 P 03/17/17 34.0 0.00 0.35
SLCA 170317P00035000 P 03/17/17 35.0 0.00 0.35
SLCA 170317P00036000 P 03/17/17 36.0 0.00 0.35
SLCA 170317P00037000 P 03/17/17 37.0 0.00 0.35
SLCA 170317P00038000 P 03/17/17 38.0 0.00 0.35
SLCA 170317P00039000 P 03/17/17 39.0 0.00 0.35
SLCA 170317P00040000 P 03/17/17 40.0 0.00 0.35
SLCA 170317P00041000 P 03/17/17 41.0 0.00 0.35
SLCA 170317P00042000 P 03/17/17 42.0 0.00 0.40
SLCA 170317P00043000 P 03/17/17 43.0 0.00 0.50
SLCA 170317P00044000 P 03/17/17 44.0 0.20 0.40
SLCA 170317P00045000 P 03/17/17 45.0 0.25 0.40
SLCA 170317P00046000 P 03/17/17 46.0 0.35 1.10
SLCA 170317P00047000 P 03/17/17 47.0 0.40 0.80
SLCA 170317P00048000 P 03/17/17 48.0 0.55 0.80
SLCA 170317P00049000 P 03/17/17 49.0 0.70 1.00
SLCA 170317P00050000 P 03/17/17 50.0 0.90 1.15
SLCA 170317P00055000 P 03/17/17 55.0 2.90 3.40
SLCA 170317P00060000 P 03/17/17 60.0 6.40 7.50
SLCA 170317P00065000 P 03/17/17 65.0 10.50 13.60
SLCA 170317P00070000 P 03/17/17 70.0 15.90 18.60
SLCA 170317P00075000 P 03/17/17 75.0 20.40 23.80
SLCA 170421C00045000 C 04/21/17 45.0 7.60 9.80
SLCA 170421C00050000 C 04/21/17 50.0 5.20 5.90
SLCA 170421C00055000 C 04/21/17 55.0 2.70 2.85
SLCA 170421C00060000 C 04/21/17 60.0 1.00 1.35
SLCA 170421C00065000 C 04/21/17 65.0 0.30 0.60
SLCA 170421C00070000 C 04/21/17 70.0 0.05 0.55
SLCA 170421C00075000 C 04/21/17 75.0 0.00 0.50
SLCA 170421C00080000 C 04/21/17 80.0 0.00 0.40
SLCA 170421C00085000 C 04/21/17 85.0 0.00 0.35
SLCA 170421P00045000 P 04/21/17 45.0 0.85 1.10
SLCA 170421P00050000 P 04/21/17 50.0 2.00 2.25
SLCA 170421P00055000 P 04/21/17 55.0 4.10 4.70
SLCA 170421P00060000 P 04/21/17 60.0 7.50 8.30
SLCA 170421P00065000 P 04/21/17 65.0 11.30 13.70
SLCA 170421P00070000 P 04/21/17 70.0 15.70 19.00
SLCA 170421P00075000 P 04/21/17 75.0 20.00 24.00
SLCA 170421P00080000 P 04/21/17 80.0 25.10 29.00
SLCA 170421P00085000 P 04/21/17 85.0 30.70 33.80
SLCA 170616C00025000 C 06/16/17 25.0 26.20 29.40
SLCA 170616C00026000 C 06/16/17 26.0 25.10 28.90
SLCA 170616C00027000 C 06/16/17 27.0 24.30 27.70
SLCA 170616C00028000 C 06/16/17 28.0 23.40 27.40
SLCA 170616C00029000 C 06/16/17 29.0 22.30 25.80
SLCA 170616C00030000 C 06/16/17 30.0 21.70 24.80
SLCA 170616C00031000 C 06/16/17 31.0 20.50 23.80
SLCA 170616C00032000 C 06/16/17 32.0 19.50 23.70
SLCA 170616C00033000 C 06/16/17 33.0 19.00 22.20
SLCA 170616C00034000 C 06/16/17 34.0 17.70 20.90
SLCA 170616C00035000 C 06/16/17 35.0 16.70 20.90
SLCA 170616C00036000 C 06/16/17 36.0 16.30 19.60
SLCA 170616C00037000 C 06/16/17 37.0 15.10 18.70
SLCA 170616C00038000 C 06/16/17 38.0 14.20 17.10
SLCA 170616C00039000 C 06/16/17 39.0 13.50 15.90
SLCA 170616C00040000 C 06/16/17 40.0 14.10 15.00
SLCA 170616C00041000 C 06/16/17 41.0 11.80 14.20
SLCA 170616C00042000 C 06/16/17 42.0 11.10 13.50
SLCA 170616C00043000 C 06/16/17 43.0 10.40 12.80
SLCA 170616C00044000 C 06/16/17 44.0 9.40 11.80
SLCA 170616C00045000 C 06/16/17 45.0 10.20 10.90
SLCA 170616C00046000 C 06/16/17 46.0 8.20 10.40
SLCA 170616C00047000 C 06/16/17 47.0 8.80 9.30
SLCA 170616C00048000 C 06/16/17 48.0 8.10 8.70
SLCA 170616C00049000 C 06/16/17 49.0 6.40 8.00
SLCA 170616C00050000 C 06/16/17 50.0 6.50 7.40
SLCA 170616C00055000 C 06/16/17 55.0 3.90 4.80
SLCA 170616C00060000 C 06/16/17 60.0 2.25 2.90
SLCA 170616C00065000 C 06/16/17 65.0 1.25 1.70
SLCA 170616C00070000 C 06/16/17 70.0 0.50 0.95
SLCA 170616C00075000 C 06/16/17 75.0 0.25 0.75
SLCA 170616C00080000 C 06/16/17 80.0 0.10 0.60
SLCA 170616C00085000 C 06/16/17 85.0 0.00 0.20
SLCA 170616P00025000 P 06/16/17 25.0 0.05 0.50
SLCA 170616P00026000 P 06/16/17 26.0 0.00 0.50
SLCA 170616P00027000 P 06/16/17 27.0 0.00 1.00
SLCA 170616P00028000 P 06/16/17 28.0 0.00 1.15
SLCA 170616P00029000 P 06/16/17 29.0 0.00 1.15
SLCA 170616P00030000 P 06/16/17 30.0 0.00 1.20
SLCA 170616P00031000 P 06/16/17 31.0 0.00 1.20
SLCA 170616P00032000 P 06/16/17 32.0 0.00 1.15
SLCA 170616P00033000 P 06/16/17 33.0 0.05 1.25
SLCA 170616P00034000 P 06/16/17 34.0 0.10 1.30
SLCA 170616P00035000 P 06/16/17 35.0 0.40 0.75
SLCA 170616P00036000 P 06/16/17 36.0 0.15 1.35
SLCA 170616P00037000 P 06/16/17 37.0 0.25 1.40
SLCA 170616P00038000 P 06/16/17 38.0 0.20 1.45
SLCA 170616P00039000 P 06/16/17 39.0 0.25 1.50
SLCA 170616P00040000 P 06/16/17 40.0 1.05 1.35
SLCA 170616P00041000 P 06/16/17 41.0 1.05 1.90
SLCA 170616P00042000 P 06/16/17 42.0 1.10 2.15
SLCA 170616P00043000 P 06/16/17 43.0 1.25 2.05
SLCA 170616P00044000 P 06/16/17 44.0 1.60 2.45
SLCA 170616P00045000 P 06/16/17 45.0 2.00 2.30
SLCA 170616P00046000 P 06/16/17 46.0 2.25 2.60
SLCA 170616P00047000 P 06/16/17 47.0 2.45 3.20
SLCA 170616P00048000 P 06/16/17 48.0 2.85 3.40
SLCA 170616P00049000 P 06/16/17 49.0 3.20 4.20
SLCA 170616P00050000 P 06/16/17 50.0 3.60 4.10
SLCA 170616P00055000 P 06/16/17 55.0 5.80 6.60
SLCA 170616P00060000 P 06/16/17 60.0 8.80 9.70
SLCA 170616P00065000 P 06/16/17 65.0 12.70 13.60
SLCA 170616P00070000 P 06/16/17 70.0 16.80 18.00
SLCA 170616P00075000 P 06/16/17 75.0 20.10 23.80
SLCA 170616P00080000 P 06/16/17 80.0 25.90 29.00
SLCA 170616P00085000 P 06/16/17 85.0 30.80 33.60
SLCA 170915C00030000 C 09/15/17 30.0 22.00 25.50
SLCA 170915C00035000 C 09/15/17 35.0 17.60 20.20
SLCA 170915C00040000 C 09/15/17 40.0 13.60 16.40
SLCA 170915C00045000 C 09/15/17 45.0 10.30 12.50
SLCA 170915C00050000 C 09/15/17 50.0 7.40 9.90
SLCA 170915C00055000 C 09/15/17 55.0 5.80 6.90
SLCA 170915C00060000 C 09/15/17 60.0 3.70 4.80
SLCA 170915C00065000 C 09/15/17 65.0 2.45 3.70
SLCA 170915C00070000 C 09/15/17 70.0 1.65 2.60
SLCA 170915C00075000 C 09/15/17 75.0 0.95 2.30
SLCA 170915C00080000 C 09/15/17 80.0 0.65 1.70
SLCA 170915C00085000 C 09/15/17 85.0 0.25 1.40
SLCA 170915P00030000 P 09/15/17 30.0 0.20 1.55
SLCA 170915P00035000 P 09/15/17 35.0 1.00 1.50
SLCA 170915P00040000 P 09/15/17 40.0 1.50 2.55
SLCA 170915P00045000 P 09/15/17 45.0 3.30 4.10
SLCA 170915P00050000 P 09/15/17 50.0 5.00 5.80
SLCA 170915P00055000 P 09/15/17 55.0 7.50 9.00
SLCA 170915P00060000 P 09/15/17 60.0 10.50 12.30
SLCA 170915P00065000 P 09/15/17 65.0 13.60 16.30
SLCA 170915P00070000 P 09/15/17 70.0 17.70 20.20
SLCA 170915P00075000 P 09/15/17 75.0 22.10 24.80
SLCA 170915P00080000 P 09/15/17 80.0 26.70 29.00
SLCA 170915P00085000 P 09/15/17 85.0 30.90 34.20
SLCA 180119C00003000 C 01/19/18 3.0 48.30 51.70
SLCA 180119C00005000 C 01/19/18 5.0 46.10 50.40
SLCA 180119C00008000 C 01/19/18 8.0 43.10 47.40
SLCA 180119C00010000 C 01/19/18 10.0 41.10 45.40
SLCA 180119C00013000 C 01/19/18 13.0 38.20 42.40
SLCA 180119C00015000 C 01/19/18 15.0 36.40 40.40
SLCA 180119C00017000 C 01/19/18 17.0 34.50 38.40
SLCA 180119C00020000 C 01/19/18 20.0 31.50 36.00
SLCA 180119C00022000 C 01/19/18 22.0 29.70 34.10
SLCA 180119C00025000 C 01/19/18 25.0 27.00 31.40
SLCA 180119C00027000 C 01/19/18 27.0 25.10 29.50
SLCA 180119C00030000 C 01/19/18 30.0 22.70 25.90
SLCA 180119C00035000 C 01/19/18 35.0 18.70 21.40
SLCA 180119C00040000 C 01/19/18 40.0 15.20 17.60
SLCA 180119C00045000 C 01/19/18 45.0 11.80 14.50
SLCA 180119C00050000 C 01/19/18 50.0 9.20 12.00
SLCA 180119C00055000 C 01/19/18 55.0 6.90 9.10
SLCA 180119C00060000 C 01/19/18 60.0 5.20 6.70
SLCA 180119C00065000 C 01/19/18 65.0 4.00 6.60
SLCA 180119C00070000 C 01/19/18 70.0 2.95 5.50
SLCA 180119C00075000 C 01/19/18 75.0 2.10 3.90
SLCA 180119C00080000 C 01/19/18 80.0 1.50 3.40
SLCA 180119P00003000 P 01/19/18 3.0 0.00 0.70
SLCA 180119P00005000 P 01/19/18 5.0 0.00 0.70
SLCA 180119P00008000 P 01/19/18 8.0 0.00 0.75
SLCA 180119P00010000 P 01/19/18 10.0 0.00 0.80
SLCA 180119P00013000 P 01/19/18 13.0 0.00 0.80
SLCA 180119P00015000 P 01/19/18 15.0 0.00 0.85
SLCA 180119P00017000 P 01/19/18 17.0 0.05 2.70
SLCA 180119P00020000 P 01/19/18 20.0 0.10 1.80
SLCA 180119P00022000 P 01/19/18 22.0 0.25 1.00
SLCA 180119P00025000 P 01/19/18 25.0 0.20 1.80
SLCA 180119P00027000 P 01/19/18 27.0 0.40 2.15
SLCA 180119P00030000 P 01/19/18 30.0 0.60 2.40
SLCA 180119P00035000 P 01/19/18 35.0 0.65 2.55
SLCA 180119P00040000 P 01/19/18 40.0 2.00 3.90
SLCA 180119P00045000 P 01/19/18 45.0 4.70 5.70
SLCA 180119P00050000 P 01/19/18 50.0 5.10 8.10
SLCA 180119P00055000 P 01/19/18 55.0 7.90 10.90
SLCA 180119P00060000 P 01/19/18 60.0 11.10 13.90
SLCA 180119P00065000 P 01/19/18 65.0 14.70 17.70
SLCA 180119P00070000 P 01/19/18 70.0 18.90 22.20
SLCA 180119P00075000 P 01/19/18 75.0 23.10 26.00
SLCA 180119P00080000 P 01/19/18 80.0 27.50 30.20
SLCA 190118C00025000 C 01/18/19 25.0 29.10 32.70
SLCA 190118C00028000 C 01/18/19 28.0 26.80 29.70
SLCA 190118C00030000 C 01/18/19 30.0 25.10 28.20
SLCA 190118C00033000 C 01/18/19 33.0 23.20 26.60
SLCA 190118C00035000 C 01/18/19 35.0 21.70 25.00
SLCA 190118C00038000 C 01/18/19 38.0 19.70 23.00
SLCA 190118C00040000 C 01/18/19 40.0 18.30 22.00
SLCA 190118C00043000 C 01/18/19 43.0 16.50 19.90
SLCA 190118C00045000 C 01/18/19 45.0 15.90 18.90
SLCA 190118C00047000 C 01/18/19 47.0 14.80 17.80
SLCA 190118C00050000 C 01/18/19 50.0 13.40 16.20
SLCA 190118C00055000 C 01/18/19 55.0 10.80 14.20
SLCA 190118C00060000 C 01/18/19 60.0 9.70 12.40
SLCA 190118C00065000 C 01/18/19 65.0 8.00 11.00
SLCA 190118C00070000 C 01/18/19 70.0 6.70 9.50
SLCA 190118C00075000 C 01/18/19 75.0 5.50 8.40
SLCA 190118C00080000 C 01/18/19 80.0 4.60 7.40
SLCA 190118P00025000 P 01/18/19 25.0 1.80 3.10
SLCA 190118P00028000 P 01/18/19 28.0 1.15 2.90
SLCA 190118P00030000 P 01/18/19 30.0 2.20 3.80
SLCA 190118P00033000 P 01/18/19 33.0 2.75 4.60
SLCA 190118P00035000 P 01/18/19 35.0 3.10 5.30
SLCA 190118P00038000 P 01/18/19 38.0 3.90 6.40
SLCA 190118P00040000 P 01/18/19 40.0 4.60 7.50
SLCA 190118P00043000 P 01/18/19 43.0 5.80 8.40
SLCA 190118P00045000 P 01/18/19 45.0 7.40 9.40
SLCA 190118P00047000 P 01/18/19 47.0 7.50 10.10
SLCA 190118P00050000 P 01/18/19 50.0 9.20 11.90
SLCA 190118P00055000 P 01/18/19 55.0 12.00 14.80
SLCA 190118P00060000 P 01/18/19 60.0 15.10 17.90
SLCA 190118P00065000 P 01/18/19 65.0 18.30 21.10
SLCA 190118P00070000 P 01/18/19 70.0 21.90 24.70
SLCA 190118P00075000 P 01/18/19 75.0 25.70 28.80
SLCA 190118P00080000 P 01/18/19 80.0 29.70 32.70

OPRA data is delayed 15 minutes.