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 (2014-07-11)Premium Content

Silica Holdings Inc (SLCA)
As of Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 140816C00045000 C 08/16/14 45.0 13.00 15.90
SLCA 140816C00050000 C 08/16/14 50.0 8.40 11.10
SLCA 140816C00055000 C 08/16/14 55.0 5.00 5.70
SLCA 140816C00060000 C 08/16/14 60.0 2.15 2.40
SLCA 140816C00065000 C 08/16/14 65.0 0.65 0.85
SLCA 140816C00070000 C 08/16/14 70.0 0.15 0.40
SLCA 140816C00075000 C 08/16/14 75.0 0.00 0.25
SLCA 140816C00080000 C 08/16/14 80.0 0.00 0.25
SLCA 140816P00045000 P 08/16/14 45.0 0.00 0.25
SLCA 140816P00050000 P 08/16/14 50.0 0.15 0.40
SLCA 140816P00055000 P 08/16/14 55.0 0.90 1.05
SLCA 140816P00060000 P 08/16/14 60.0 2.80 3.10
SLCA 140816P00065000 P 08/16/14 65.0 5.90 7.40
SLCA 140816P00070000 P 08/16/14 70.0 9.40 12.30
SLCA 140816P00075000 P 08/16/14 75.0 14.30 17.00
SLCA 140816P00080000 P 08/16/14 80.0 19.20 21.80
SLCA 140920C00015000 C 09/20/14 15.0 42.80 45.80
SLCA 140920C00020000 C 09/20/14 20.0 38.10 40.80
SLCA 140920C00021000 C 09/20/14 21.0 37.10 39.80
SLCA 140920C00022000 C 09/20/14 22.0 36.10 38.80
SLCA 140920C00023000 C 09/20/14 23.0 35.10 37.80
SLCA 140920C00024000 C 09/20/14 24.0 34.10 36.80
SLCA 140920C00025000 C 09/20/14 25.0 33.10 35.80
SLCA 140920C00026000 C 09/20/14 26.0 31.80 34.70
SLCA 140920C00027000 C 09/20/14 27.0 31.10 33.80
SLCA 140920C00028000 C 09/20/14 28.0 30.20 32.80
SLCA 140920C00029000 C 09/20/14 29.0 29.10 31.80
SLCA 140920C00030000 C 09/20/14 30.0 28.10 30.80
SLCA 140920C00031000 C 09/20/14 31.0 27.10 29.80
SLCA 140920C00032000 C 09/20/14 32.0 26.10 28.80
SLCA 140920C00033000 C 09/20/14 33.0 25.10 27.80
SLCA 140920C00034000 C 09/20/14 34.0 24.10 26.80
SLCA 140920C00035000 C 09/20/14 35.0 23.10 25.80
SLCA 140920C00036000 C 09/20/14 36.0 22.10 24.80
SLCA 140920C00037000 C 09/20/14 37.0 21.20 23.80
SLCA 140920C00038000 C 09/20/14 38.0 20.20 22.80
SLCA 140920C00039000 C 09/20/14 39.0 19.20 21.80
SLCA 140920C00040000 C 09/20/14 40.0 18.20 20.80
SLCA 140920C00041000 C 09/20/14 41.0 16.80 19.80
SLCA 140920C00042000 C 09/20/14 42.0 16.30 18.90
SLCA 140920C00043000 C 09/20/14 43.0 15.10 17.90
SLCA 140920C00044000 C 09/20/14 44.0 14.20 17.00
SLCA 140920C00045000 C 09/20/14 45.0 13.30 16.00
SLCA 140920C00046000 C 09/20/14 46.0 12.40 15.00
SLCA 140920C00047000 C 09/20/14 47.0 11.60 14.10
SLCA 140920C00048000 C 09/20/14 48.0 10.70 12.50
SLCA 140920C00049000 C 09/20/14 49.0 9.80 11.50
SLCA 140920C00050000 C 09/20/14 50.0 9.00 10.50
SLCA 140920C00055000 C 09/20/14 55.0 6.00 6.40
SLCA 140920C00060000 C 09/20/14 60.0 3.20 3.40
SLCA 140920C00065000 C 09/20/14 65.0 1.50 1.75
SLCA 140920C00070000 C 09/20/14 70.0 0.65 0.85
SLCA 140920C00075000 C 09/20/14 75.0 0.25 0.50
SLCA 140920C00080000 C 09/20/14 80.0 0.10 0.35
SLCA 140920C00085000 C 09/20/14 85.0 0.00 0.30
SLCA 140920C00090000 C 09/20/14 90.0 0.00 0.25
SLCA 140920P00015000 P 09/20/14 15.0 0.00 0.25
SLCA 140920P00020000 P 09/20/14 20.0 0.00 0.25
SLCA 140920P00021000 P 09/20/14 21.0 0.00 0.30
SLCA 140920P00022000 P 09/20/14 22.0 0.00 0.25
SLCA 140920P00023000 P 09/20/14 23.0 0.00 0.25
SLCA 140920P00024000 P 09/20/14 24.0 0.00 0.25
SLCA 140920P00025000 P 09/20/14 25.0 0.00 0.25
SLCA 140920P00026000 P 09/20/14 26.0 0.00 0.25
SLCA 140920P00027000 P 09/20/14 27.0 0.00 0.30
SLCA 140920P00028000 P 09/20/14 28.0 0.00 0.25
SLCA 140920P00029000 P 09/20/14 29.0 0.00 0.25
SLCA 140920P00030000 P 09/20/14 30.0 0.00 0.25
SLCA 140920P00031000 P 09/20/14 31.0 0.00 0.25
SLCA 140920P00032000 P 09/20/14 32.0 0.00 0.25
SLCA 140920P00033000 P 09/20/14 33.0 0.00 0.25
SLCA 140920P00034000 P 09/20/14 34.0 0.00 0.25
SLCA 140920P00035000 P 09/20/14 35.0 0.00 0.25
SLCA 140920P00036000 P 09/20/14 36.0 0.00 0.25
SLCA 140920P00037000 P 09/20/14 37.0 0.00 0.25
SLCA 140920P00038000 P 09/20/14 38.0 0.00 0.25
SLCA 140920P00039000 P 09/20/14 39.0 0.00 0.25
SLCA 140920P00040000 P 09/20/14 40.0 0.00 0.20
SLCA 140920P00041000 P 09/20/14 41.0 0.00 0.30
SLCA 140920P00042000 P 09/20/14 42.0 0.00 0.30
SLCA 140920P00043000 P 09/20/14 43.0 0.00 0.40
SLCA 140920P00044000 P 09/20/14 44.0 0.05 0.25
SLCA 140920P00045000 P 09/20/14 45.0 0.15 0.35
SLCA 140920P00046000 P 09/20/14 46.0 0.20 0.45
SLCA 140920P00047000 P 09/20/14 47.0 0.30 0.50
SLCA 140920P00048000 P 09/20/14 48.0 0.40 0.60
SLCA 140920P00049000 P 09/20/14 49.0 0.50 0.75
SLCA 140920P00050000 P 09/20/14 50.0 0.65 0.85
SLCA 140920P00055000 P 09/20/14 55.0 1.80 2.10
SLCA 140920P00060000 P 09/20/14 60.0 4.00 4.40
SLCA 140920P00065000 P 09/20/14 65.0 7.30 7.70
SLCA 140920P00070000 P 09/20/14 70.0 10.60 12.60
SLCA 140920P00075000 P 09/20/14 75.0 15.30 17.30
SLCA 140920P00080000 P 09/20/14 80.0 20.20 22.30
SLCA 140920P00085000 P 09/20/14 85.0 25.10 27.00
SLCA 140920P00090000 P 09/20/14 90.0 30.10 31.90
SLCA 141220C00023000 C 12/20/14 23.0 35.10 37.80
SLCA 141220C00024000 C 12/20/14 24.0 34.10 36.80
SLCA 141220C00025000 C 12/20/14 25.0 33.10 35.80
SLCA 141220C00026000 C 12/20/14 26.0 32.10 34.80
SLCA 141220C00027000 C 12/20/14 27.0 31.10 33.80
SLCA 141220C00028000 C 12/20/14 28.0 30.10 32.80
SLCA 141220C00029000 C 12/20/14 29.0 29.10 31.70
SLCA 141220C00030000 C 12/20/14 30.0 28.10 30.70
SLCA 141220C00031000 C 12/20/14 31.0 26.70 29.80
SLCA 141220C00032000 C 12/20/14 32.0 26.10 28.80
SLCA 141220C00033000 C 12/20/14 33.0 25.10 27.80
SLCA 141220C00034000 C 12/20/14 34.0 24.10 26.80
SLCA 141220C00035000 C 12/20/14 35.0 23.20 25.90
SLCA 141220C00036000 C 12/20/14 36.0 22.20 25.00
SLCA 141220C00037000 C 12/20/14 37.0 21.30 24.00
SLCA 141220C00038000 C 12/20/14 38.0 20.40 22.90
SLCA 141220C00039000 C 12/20/14 39.0 19.30 22.00
SLCA 141220C00040000 C 12/20/14 40.0 18.50 21.20
SLCA 141220C00041000 C 12/20/14 41.0 17.50 20.20
SLCA 141220C00042000 C 12/20/14 42.0 16.90 19.30
SLCA 141220C00043000 C 12/20/14 43.0 15.90 18.40
SLCA 141220C00044000 C 12/20/14 44.0 15.10 17.00
SLCA 141220C00045000 C 12/20/14 45.0 14.00 16.70
SLCA 141220C00046000 C 12/20/14 46.0 13.50 15.40
SLCA 141220C00047000 C 12/20/14 47.0 12.70 14.00
SLCA 141220C00048000 C 12/20/14 48.0 11.80 13.10
SLCA 141220C00049000 C 12/20/14 49.0 11.20 12.40
SLCA 141220C00050000 C 12/20/14 50.0 10.90 11.60
SLCA 141220C00055000 C 12/20/14 55.0 7.70 8.20
SLCA 141220C00060000 C 12/20/14 60.0 5.30 5.70
SLCA 141220C00065000 C 12/20/14 65.0 3.40 3.70
SLCA 141220C00070000 C 12/20/14 70.0 2.10 2.65
SLCA 141220C00075000 C 12/20/14 75.0 1.30 1.75
SLCA 141220C00080000 C 12/20/14 80.0 0.80 1.15
SLCA 141220C00085000 C 12/20/14 85.0 0.50 0.90
SLCA 141220C00090000 C 12/20/14 90.0 0.25 0.65
SLCA 141220P00023000 P 12/20/14 23.0 0.00 0.25
SLCA 141220P00024000 P 12/20/14 24.0 0.00 0.25
SLCA 141220P00025000 P 12/20/14 25.0 0.00 0.25
SLCA 141220P00026000 P 12/20/14 26.0 0.00 0.25
SLCA 141220P00027000 P 12/20/14 27.0 0.00 0.25
SLCA 141220P00028000 P 12/20/14 28.0 0.00 0.25
SLCA 141220P00029000 P 12/20/14 29.0 0.00 0.25
SLCA 141220P00030000 P 12/20/14 30.0 0.00 0.25
SLCA 141220P00031000 P 12/20/14 31.0 0.00 0.25
SLCA 141220P00032000 P 12/20/14 32.0 0.00 0.25
SLCA 141220P00033000 P 12/20/14 33.0 0.00 0.30
SLCA 141220P00034000 P 12/20/14 34.0 0.00 0.30
SLCA 141220P00035000 P 12/20/14 35.0 0.05 0.35
SLCA 141220P00036000 P 12/20/14 36.0 0.05 0.40
SLCA 141220P00037000 P 12/20/14 37.0 0.10 0.45
SLCA 141220P00038000 P 12/20/14 38.0 0.15 0.60
SLCA 141220P00039000 P 12/20/14 39.0 0.25 0.60
SLCA 141220P00040000 P 12/20/14 40.0 0.35 0.55
SLCA 141220P00041000 P 12/20/14 41.0 0.45 0.80
SLCA 141220P00042000 P 12/20/14 42.0 0.50 0.85
SLCA 141220P00043000 P 12/20/14 43.0 0.70 1.00
SLCA 141220P00044000 P 12/20/14 44.0 0.85 1.10
SLCA 141220P00045000 P 12/20/14 45.0 1.00 1.35
SLCA 141220P00046000 P 12/20/14 46.0 1.20 1.55
SLCA 141220P00047000 P 12/20/14 47.0 1.35 1.65
SLCA 141220P00048000 P 12/20/14 48.0 1.55 1.90
SLCA 141220P00049000 P 12/20/14 49.0 1.75 2.15
SLCA 141220P00050000 P 12/20/14 50.0 2.05 2.40
SLCA 141220P00055000 P 12/20/14 55.0 3.80 4.40
SLCA 141220P00060000 P 12/20/14 60.0 6.20 6.90
SLCA 141220P00065000 P 12/20/14 65.0 9.40 10.20
SLCA 141220P00070000 P 12/20/14 70.0 13.00 13.80
SLCA 141220P00075000 P 12/20/14 75.0 17.10 18.10
SLCA 141220P00080000 P 12/20/14 80.0 20.60 23.00
SLCA 141220P00085000 P 12/20/14 85.0 25.30 27.50
SLCA 141220P00090000 P 12/20/14 90.0 30.10 32.50
SLCA 150117C00015000 C 01/17/15 15.0 42.90 45.80
SLCA 150117C00017500 C 01/17/15 17.5 40.40 43.30
SLCA 150117C00020000 C 01/17/15 20.0 37.90 40.80
SLCA 150117C00021000 C 01/17/15 21.0 36.90 39.80
SLCA 150117C00023000 C 01/17/15 23.0 34.90 37.80
SLCA 150117C00024000 C 01/17/15 24.0 33.80 36.80
SLCA 150117C00025000 C 01/17/15 25.0 33.00 35.80
SLCA 150117C00026000 C 01/17/15 26.0 31.70 34.80
SLCA 150117C00027000 C 01/17/15 27.0 30.70 33.80
SLCA 150117C00028000 C 01/17/15 28.0 29.70 32.80
SLCA 150117C00029000 C 01/17/15 29.0 28.80 31.80
SLCA 150117C00030000 C 01/17/15 30.0 27.90 30.80
SLCA 150117C00031000 C 01/17/15 31.0 27.10 29.80
SLCA 150117C00032000 C 01/17/15 32.0 25.90 29.00
SLCA 150117C00033000 C 01/17/15 33.0 25.00 28.00
SLCA 150117C00034000 C 01/17/15 34.0 24.30 27.00
SLCA 150117C00035000 C 01/17/15 35.0 23.20 26.00
SLCA 150117C00036000 C 01/17/15 36.0 21.90 25.00
SLCA 150117C00037000 C 01/17/15 37.0 21.30 24.20
SLCA 150117C00038000 C 01/17/15 38.0 20.40 23.20
SLCA 150117C00039000 C 01/17/15 39.0 19.70 22.20
SLCA 150117C00040000 C 01/17/15 40.0 18.60 21.40
SLCA 150117C00041000 C 01/17/15 41.0 17.90 20.60
SLCA 150117C00042000 C 01/17/15 42.0 17.00 19.60
SLCA 150117C00043000 C 01/17/15 43.0 15.80 18.80
SLCA 150117C00044000 C 01/17/15 44.0 15.20 18.00
SLCA 150117C00045000 C 01/17/15 45.0 14.50 17.20
SLCA 150117C00046000 C 01/17/15 46.0 13.70 16.40
SLCA 150117C00047000 C 01/17/15 47.0 12.80 15.50
SLCA 150117C00048000 C 01/17/15 48.0 12.10 14.80
SLCA 150117C00049000 C 01/17/15 49.0 11.50 14.20
SLCA 150117C00050000 C 01/17/15 50.0 10.90 13.20
SLCA 150117C00055000 C 01/17/15 55.0 7.70 8.60
SLCA 150117C00060000 C 01/17/15 60.0 5.50 6.10
SLCA 150117C00065000 C 01/17/15 65.0 3.70 4.60
SLCA 150117C00070000 C 01/17/15 70.0 2.30 3.30
SLCA 150117C00075000 C 01/17/15 75.0 1.55 2.10
SLCA 150117C00080000 C 01/17/15 80.0 0.95 1.50
SLCA 150117C00085000 C 01/17/15 85.0 0.55 1.05
SLCA 150117C00090000 C 01/17/15 90.0 0.25 0.80
SLCA 150117P00015000 P 01/17/15 15.0 0.00 0.10
SLCA 150117P00017500 P 01/17/15 17.5 0.00 0.35
SLCA 150117P00020000 P 01/17/15 20.0 0.00 0.30
SLCA 150117P00021000 P 01/17/15 21.0 0.00 0.40
SLCA 150117P00023000 P 01/17/15 23.0 0.00 0.30
SLCA 150117P00024000 P 01/17/15 24.0 0.00 0.40
SLCA 150117P00025000 P 01/17/15 25.0 0.00 0.15
SLCA 150117P00026000 P 01/17/15 26.0 0.00 0.40
SLCA 150117P00027000 P 01/17/15 27.0 0.00 0.40
SLCA 150117P00028000 P 01/17/15 28.0 0.00 0.35
SLCA 150117P00029000 P 01/17/15 29.0 0.00 0.25
SLCA 150117P00030000 P 01/17/15 30.0 0.00 0.30
SLCA 150117P00031000 P 01/17/15 31.0 0.00 0.35
SLCA 150117P00032000 P 01/17/15 32.0 0.05 0.40
SLCA 150117P00033000 P 01/17/15 33.0 0.10 0.45
SLCA 150117P00034000 P 01/17/15 34.0 0.10 0.50
SLCA 150117P00035000 P 01/17/15 35.0 0.20 0.60
SLCA 150117P00036000 P 01/17/15 36.0 0.25 0.65
SLCA 150117P00037000 P 01/17/15 37.0 0.35 0.70
SLCA 150117P00038000 P 01/17/15 38.0 0.40 0.80
SLCA 150117P00039000 P 01/17/15 39.0 0.40 0.90
SLCA 150117P00040000 P 01/17/15 40.0 0.45 0.90
SLCA 150117P00041000 P 01/17/15 41.0 0.70 1.10
SLCA 150117P00042000 P 01/17/15 42.0 0.85 1.20
SLCA 150117P00043000 P 01/17/15 43.0 1.05 1.35
SLCA 150117P00044000 P 01/17/15 44.0 1.10 1.50
SLCA 150117P00045000 P 01/17/15 45.0 1.25 1.70
SLCA 150117P00046000 P 01/17/15 46.0 1.45 2.10
SLCA 150117P00047000 P 01/17/15 47.0 1.65 2.15
SLCA 150117P00048000 P 01/17/15 48.0 1.90 2.35
SLCA 150117P00049000 P 01/17/15 49.0 2.05 2.75
SLCA 150117P00050000 P 01/17/15 50.0 2.30 3.00
SLCA 150117P00055000 P 01/17/15 55.0 3.90 4.90
SLCA 150117P00060000 P 01/17/15 60.0 6.00 7.50
SLCA 150117P00065000 P 01/17/15 65.0 9.60 10.70
SLCA 150117P00070000 P 01/17/15 70.0 13.40 14.50
SLCA 150117P00075000 P 01/17/15 75.0 17.10 18.80
SLCA 150117P00080000 P 01/17/15 80.0 20.80 23.20
SLCA 150117P00085000 P 01/17/15 85.0 25.40 28.30
SLCA 150117P00090000 P 01/17/15 90.0 30.20 32.70
SLCA 150320C00035000 C 03/20/15 35.0 23.50 26.20
SLCA 150320C00040000 C 03/20/15 40.0 19.00 21.80
SLCA 150320C00045000 C 03/20/15 45.0 15.20 17.80
SLCA 150320C00050000 C 03/20/15 50.0 11.70 14.20
SLCA 150320C00055000 C 03/20/15 55.0 8.90 11.10
SLCA 150320C00060000 C 03/20/15 60.0 6.50 8.30
SLCA 150320C00065000 C 03/20/15 65.0 4.70 5.80
SLCA 150320C00070000 C 03/20/15 70.0 3.40 4.30
SLCA 150320C00075000 C 03/20/15 75.0 2.35 3.30
SLCA 150320C00080000 C 03/20/15 80.0 1.70 2.30
SLCA 150320C00085000 C 03/20/15 85.0 1.10 1.70
SLCA 150320C00090000 C 03/20/15 90.0 0.75 1.30
SLCA 150320P00035000 P 03/20/15 35.0 0.40 0.90
SLCA 150320P00040000 P 03/20/15 40.0 1.00 1.50
SLCA 150320P00045000 P 03/20/15 45.0 1.95 2.50
SLCA 150320P00050000 P 03/20/15 50.0 3.20 4.00
SLCA 150320P00055000 P 03/20/15 55.0 5.10 6.10
SLCA 150320P00060000 P 03/20/15 60.0 7.20 8.70
SLCA 150320P00065000 P 03/20/15 65.0 10.00 11.90
SLCA 150320P00070000 P 03/20/15 70.0 13.40 15.60
SLCA 150320P00075000 P 03/20/15 75.0 17.10 19.70
SLCA 150320P00080000 P 03/20/15 80.0 21.30 23.90
SLCA 150320P00085000 P 03/20/15 85.0 26.00 28.40
SLCA 150320P00090000 P 03/20/15 90.0 30.50 33.00
SLCA 160115C00015000 C 01/15/16 15.0 42.50 45.80
SLCA 160115C00017500 C 01/15/16 17.5 39.80 43.40
SLCA 160115C00020000 C 01/15/16 20.0 37.40 40.80
SLCA 160115C00022500 C 01/15/16 22.5 35.40 38.40
SLCA 160115C00025000 C 01/15/16 25.0 32.90 36.00
SLCA 160115C00030000 C 01/15/16 30.0 28.30 31.40
SLCA 160115C00035000 C 01/15/16 35.0 24.10 27.20
SLCA 160115C00040000 C 01/15/16 40.0 20.80 23.40
SLCA 160115C00045000 C 01/15/16 45.0 17.50 20.20
SLCA 160115C00050000 C 01/15/16 50.0 14.30 17.40
SLCA 160115C00055000 C 01/15/16 55.0 11.60 14.80
SLCA 160115C00060000 C 01/15/16 60.0 9.70 12.40
SLCA 160115C00065000 C 01/15/16 65.0 8.00 9.80
SLCA 160115C00070000 C 01/15/16 70.0 6.40 8.10
SLCA 160115C00075000 C 01/15/16 75.0 4.60 6.80
SLCA 160115C00080000 C 01/15/16 80.0 4.10 5.90
SLCA 160115C00085000 C 01/15/16 85.0 2.85 4.90
SLCA 160115C00090000 C 01/15/16 90.0 2.05 4.20
SLCA 160115P00015000 P 01/15/16 15.0 0.00 0.50
SLCA 160115P00017500 P 01/15/16 17.5 0.00 0.55
SLCA 160115P00020000 P 01/15/16 20.0 0.05 0.70
SLCA 160115P00022500 P 01/15/16 22.5 0.00 0.80
SLCA 160115P00025000 P 01/15/16 25.0 0.35 1.00
SLCA 160115P00030000 P 01/15/16 30.0 0.95 1.55
SLCA 160115P00035000 P 01/15/16 35.0 1.80 2.40
SLCA 160115P00040000 P 01/15/16 40.0 2.85 3.70
SLCA 160115P00045000 P 01/15/16 45.0 4.20 5.30
SLCA 160115P00050000 P 01/15/16 50.0 6.00 8.00
SLCA 160115P00055000 P 01/15/16 55.0 8.50 9.80
SLCA 160115P00060000 P 01/15/16 60.0 10.80 12.90
SLCA 160115P00065000 P 01/15/16 65.0 13.10 16.70
SLCA 160115P00070000 P 01/15/16 70.0 16.70 19.50
SLCA 160115P00075000 P 01/15/16 75.0 20.30 23.60
SLCA 160115P00080000 P 01/15/16 80.0 24.30 27.40
SLCA 160115P00085000 P 01/15/16 85.0 28.50 31.40
SLCA 160115P00090000 P 01/15/16 90.0 32.90 35.90

OPRA data is delayed 15 minutes.