$135.38 -0.47 (-0.35%) Sigma-Aldrich Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 135.38
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.35%)
Prev Close: 135.85
Open: 136.18
Bid: 135.36
Ask: 135.38
Options:

Call Options: SIAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIAL1422K60 73.70 0.00 73.10 11.0 77.80 10.0 0.0 0
65.00 SIAL1422K65 68.70 0.00 68.10 11.0 72.80 10.0 0.0 0
70.00 SIAL1422K70 63.70 0.00 63.20 11.0 67.90 11.0 0.0 0
75.00 SIAL1422K75 58.70 0.00 58.30 1.0 63.30 1.0 0.0 0
80.00 SIAL1422K80 53.60 0.00 53.30 1.0 58.30 1.0 0.0 0
85.00 SIAL1422K85 48.70 0.00 48.30 1.0 52.90 11.0 0.0 0
90.00 SIAL1422K90 43.70 0.00 43.30 1.0 48.30 1.0 0.0 0
95.00 SIAL1422K95 38.70 0.00 38.30 1.0 42.90 11.0 0.0 0
100.00 SIAL1422K100 33.70 0.00 33.30 1.0 38.30 1.0 0.0 0
105.00 SIAL1422K105 28.70 0.00 28.10 13.0 32.70 7.0 0.0 0
110.00 SIAL1422K110 23.70 0.00 23.20 13.0 27.90 11.0 0.0 0
115.00 SIAL1422K115 18.70 0.00 18.20 14.0 22.80 12.0 0.0 0
120.00 SIAL1422K120 13.50 0.00 13.20 27.0 17.90 10.0 0.0 0
125.00 SIAL1422K125 8.60 0.00 8.30 31.0 12.80 21.0 0.0 0
130.00 SIAL1422K130 3.90 0.00 3.70 58.0 7.80 21.0 0.0 0
135.00 SIAL1422K135 2.65 1.45 0.90 16.0 2.25 1.0 4.0 29
140.00 SIAL1422K140 0.15 -0.05 0.10 185.0 0.15 10.0 62.0 265
145.00 SIAL1422K145 0.05 -0.10 0.05 53.0 0.10 3.0 53.0 617
150.00 SIAL1422K150 0.15 0.05 0.00 0.0 0.10 11.0 7.0 36
155.00 SIAL1422K155 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
160.00 SIAL1422K160 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
165.00 SIAL1422K165 3.70 0.00 0.00 0.0 0.90 11.0 0.0 0

Put Options: SIAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SIAL1422W60 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
65.00 SIAL1422W65 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
70.00 SIAL1422W70 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
75.00 SIAL1422W75 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
80.00 SIAL1422W80 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
85.00 SIAL1422W85 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
90.00 SIAL1422W90 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
95.00 SIAL1422W95 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
100.00 SIAL1422W100 0.15 0.00 0.00 0.0 0.15 22.0 0.0 0
105.00 SIAL1422W105 0.20 0.00 0.00 0.0 0.20 5.0 0.0 0
110.00 SIAL1422W110 0.25 0.00 0.05 10.0 0.25 5.0 0.0 0
115.00 SIAL1422W115 0.20 -0.10 0.20 3.0 0.30 5.0 3.0 7
120.00 SIAL1422W120 0.35 -0.85 0.35 1.0 0.90 26.0 1.0 15
125.00 SIAL1422W125 0.50 0.40 0.10 22.0 0.30 33.0 2.0 22
130.00 SIAL1422W130 0.50 0.40 0.10 11.0 0.50 45.0 5.0 111
135.00 SIAL1422W135 0.60 0.35 0.25 41.0 0.80 34.0 18.0 1,136
140.00 SIAL1422W140 4.70 2.50 2.40 70.0 6.50 21.0 1.0 66
145.00 SIAL1422W145 7.20 0.00 7.30 22.0 11.60 10.0 0.0 0
150.00 SIAL1422W150 11.70 0.00 12.20 1.0 16.80 1.0 0.0 0
155.00 SIAL1422W155 16.80 0.00 17.10 10.0 22.00 31.0 0.0 0
160.00 SIAL1422W160 21.70 0.00 21.80 1.0 26.80 1.0 0.0 0
165.00 SIAL1422W165 27.30 0.00 27.20 18.0 31.80 4.0 0.0 0