$134.99 +0.96 (0.72%) Sigma-Aldrich Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 134.99
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.96 (0.72%)
Prev Close: 134.03
Open: 134.50
Bid: 134.90
Ask: 134.96
Options:

Call Options: SIAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIAL1422K60 71.90 0.00 72.60 11.0 77.50 10.0 0.0 0
65.00 SIAL1422K65 66.80 0.00 67.60 11.0 72.50 10.0 0.0 0
70.00 SIAL1422K70 61.90 0.00 62.60 11.0 67.50 10.0 0.0 0
75.00 SIAL1422K75 56.90 0.00 57.60 11.0 62.50 10.0 0.0 0
80.00 SIAL1422K80 51.90 0.00 52.60 11.0 57.20 10.0 0.0 0
85.00 SIAL1422K85 47.20 0.00 47.60 11.0 52.40 10.0 0.0 0
90.00 SIAL1422K90 42.50 0.00 42.70 11.0 47.30 10.0 0.0 0
95.00 SIAL1422K95 37.20 0.00 37.60 12.0 42.50 20.0 0.0 0
100.00 SIAL1422K100 32.60 0.00 32.50 11.0 37.00 10.0 0.0 0
105.00 SIAL1422K105 27.20 0.00 27.50 10.0 32.20 10.0 0.0 0
110.00 SIAL1422K110 21.90 0.00 22.70 19.0 26.90 3.0 0.0 0
115.00 SIAL1422K115 17.30 0.00 17.60 1.0 22.00 10.0 0.0 0
120.00 SIAL1422K120 12.70 0.00 12.90 15.0 17.00 10.0 0.0 0
125.00 SIAL1422K125 7.20 0.00 8.10 38.0 12.20 21.0 0.0 0
130.00 SIAL1422K130 4.20 0.00 3.50 56.0 7.40 20.0 0.0 0
135.00 SIAL1422K135 2.65 2.15 1.20 10.0 2.80 26.0 4.0 27
140.00 SIAL1422K140 0.05 -0.25 0.05 8.0 0.20 21.0 38.0 235
145.00 SIAL1422K145 0.05 -0.25 0.05 53.0 0.10 10.0 53.0 617
150.00 SIAL1422K150 0.15 -4.25 0.00 0.0 0.10 11.0 7.0 36
155.00 SIAL1422K155 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
160.00 SIAL1422K160 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
165.00 SIAL1422K165 3.80 0.00 0.00 0.0 0.60 10.0 0.0 0

Put Options: SIAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIAL1422W60 3.80 0.00 0.00 0.0 0.05 10.0 0.0 0
65.00 SIAL1422W65 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
70.00 SIAL1422W70 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
75.00 SIAL1422W75 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
80.00 SIAL1422W80 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
85.00 SIAL1422W85 5.00 0.00 0.00 0.0 0.05 8.0 0.0 0
90.00 SIAL1422W90 5.00 0.00 0.00 0.0 0.05 10.0 0.0 0
95.00 SIAL1422W95 5.00 0.00 0.00 0.0 0.10 5.0 0.0 0
100.00 SIAL1422W100 0.50 0.00 0.00 0.0 0.15 5.0 0.0 0
105.00 SIAL1422W105 5.00 0.00 0.00 0.0 0.75 10.0 0.0 0
110.00 SIAL1422W110 5.00 0.00 0.05 10.0 0.90 15.0 0.0 0
115.00 SIAL1422W115 0.25 0.00 0.20 2.0 0.50 16.0 1.0 8
120.00 SIAL1422W120 0.35 -1.15 0.35 1.0 0.70 9.0 5.0 15
125.00 SIAL1422W125 0.50 -1.40 0.10 22.0 0.85 26.0 2.0 22
130.00 SIAL1422W130 1.00 -2.40 0.50 5.0 0.65 29.0 3.0 114
135.00 SIAL1422W135 2.10 0.62 0.70 82.0 1.50 10.0 7.0 1,130
140.00 SIAL1422W140 4.20 0.90 4.50 1.0 7.50 6.0 42.0 78
145.00 SIAL1422W145 8.20 0.00 8.30 29.0 12.50 31.0 0.0 0
150.00 SIAL1422W150 13.20 0.00 13.30 26.0 17.50 41.0 0.0 0
155.00 SIAL1422W155 18.20 0.00 17.70 10.0 22.50 20.0 0.0 0
160.00 SIAL1422W160 23.20 0.00 22.70 10.0 27.50 11.0 0.0 0
165.00 SIAL1422W165 28.10 0.00 28.30 12.0 32.30 10.0 0.0 0