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 (2015-08-21)Premium Content

St Jude Medical (STJ)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 150918C00040000 C 09/18/15 40.0 31.70 33.30
STJ 150918C00045000 C 09/18/15 45.0 26.70 28.00
STJ 150918C00050000 C 09/18/15 50.0 21.70 23.00
STJ 150918C00055000 C 09/18/15 55.0 16.70 18.00
STJ 150918C00060000 C 09/18/15 60.0 11.80 13.00
STJ 150918C00065000 C 09/18/15 65.0 7.00 8.20
STJ 150918C00070000 C 09/18/15 70.0 3.30 4.00
STJ 150918C00075000 C 09/18/15 75.0 0.90 1.20
STJ 150918C00080000 C 09/18/15 80.0 0.05 0.50
STJ 150918C00085000 C 09/18/15 85.0 0.00 0.45
STJ 150918C00090000 C 09/18/15 90.0 0.00 0.25
STJ 150918C00095000 C 09/18/15 95.0 0.00 0.20
STJ 150918C00100000 C 09/18/15 100.0 0.00 0.10
STJ 150918C00105000 C 09/18/15 105.0 0.00 0.05
STJ 150918C00110000 C 09/18/15 110.0 0.00 0.05
STJ 150918C00115000 C 09/18/15 115.0 0.00 0.05
STJ 150918P00040000 P 09/18/15 40.0 0.00 0.05
STJ 150918P00045000 P 09/18/15 45.0 0.00 0.05
STJ 150918P00050000 P 09/18/15 50.0 0.00 0.20
STJ 150918P00055000 P 09/18/15 55.0 0.00 0.50
STJ 150918P00060000 P 09/18/15 60.0 0.00 0.15
STJ 150918P00065000 P 09/18/15 65.0 0.25 0.45
STJ 150918P00070000 P 09/18/15 70.0 0.95 1.35
STJ 150918P00075000 P 09/18/15 75.0 3.40 4.00
STJ 150918P00080000 P 09/18/15 80.0 7.20 8.70
STJ 150918P00085000 P 09/18/15 85.0 12.20 13.50
STJ 150918P00090000 P 09/18/15 90.0 17.20 18.40
STJ 150918P00095000 P 09/18/15 95.0 22.20 23.90
STJ 150918P00100000 P 09/18/15 100.0 26.20 29.00
STJ 150918P00105000 P 09/18/15 105.0 31.00 34.20
STJ 150918P00110000 P 09/18/15 110.0 36.00 39.20
STJ 150918P00115000 P 09/18/15 115.0 41.00 44.20
STJ 151016C00035000 C 10/16/15 35.0 35.80 39.20
STJ 151016C00040000 C 10/16/15 40.0 30.80 34.00
STJ 151016C00045000 C 10/16/15 45.0 26.00 28.90
STJ 151016C00050000 C 10/16/15 50.0 21.20 23.90
STJ 151016C00055000 C 10/16/15 55.0 16.80 18.00
STJ 151016C00060000 C 10/16/15 60.0 11.90 13.20
STJ 151016C00065000 C 10/16/15 65.0 7.40 8.60
STJ 151016C00070000 C 10/16/15 70.0 3.80 4.80
STJ 151016C00075000 C 10/16/15 75.0 1.80 2.20
STJ 151016C00080000 C 10/16/15 80.0 0.55 0.75
STJ 151016C00085000 C 10/16/15 85.0 0.00 0.35
STJ 151016C00090000 C 10/16/15 90.0 0.00 0.20
STJ 151016C00095000 C 10/16/15 95.0 0.00 0.35
STJ 151016C00100000 C 10/16/15 100.0 0.00 0.25
STJ 151016P00035000 P 10/16/15 35.0 0.00 0.05
STJ 151016P00040000 P 10/16/15 40.0 0.00 0.15
STJ 151016P00045000 P 10/16/15 45.0 0.00 0.40
STJ 151016P00050000 P 10/16/15 50.0 0.00 0.50
STJ 151016P00055000 P 10/16/15 55.0 0.00 0.50
STJ 151016P00060000 P 10/16/15 60.0 0.20 0.50
STJ 151016P00065000 P 10/16/15 65.0 0.75 1.05
STJ 151016P00070000 P 10/16/15 70.0 2.00 2.45
STJ 151016P00075000 P 10/16/15 75.0 4.40 5.00
STJ 151016P00080000 P 10/16/15 80.0 8.00 9.30
STJ 151016P00085000 P 10/16/15 85.0 12.70 13.90
STJ 151016P00090000 P 10/16/15 90.0 17.50 18.80
STJ 151016P00095000 P 10/16/15 95.0 22.00 24.30
STJ 151016P00100000 P 10/16/15 100.0 26.90 29.30
STJ 160115C00030000 C 01/15/16 30.0 40.60 43.70
STJ 160115C00035000 C 01/15/16 35.0 36.00 38.10
STJ 160115C00040000 C 01/15/16 40.0 30.60 33.90
STJ 160115C00045000 C 01/15/16 45.0 26.20 29.00
STJ 160115C00050000 C 01/15/16 50.0 21.50 23.40
STJ 160115C00055000 C 01/15/16 55.0 16.80 18.70
STJ 160115C00060000 C 01/15/16 60.0 12.60 14.10
STJ 160115C00065000 C 01/15/16 65.0 8.60 10.00
STJ 160115C00070000 C 01/15/16 70.0 5.90 6.50
STJ 160115C00075000 C 01/15/16 75.0 3.70 4.00
STJ 160115C00080000 C 01/15/16 80.0 1.60 2.25
STJ 160115C00085000 C 01/15/16 85.0 0.80 1.25
STJ 160115C00090000 C 01/15/16 90.0 0.35 0.75
STJ 160115C00095000 C 01/15/16 95.0 0.00 0.50
STJ 160115C00100000 C 01/15/16 100.0 0.00 0.50
STJ 160115C00105000 C 01/15/16 105.0 0.00 0.45
STJ 160115C00110000 C 01/15/16 110.0 0.00 0.35
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.15
STJ 160115P00035000 P 01/15/16 35.0 0.00 0.40
STJ 160115P00040000 P 01/15/16 40.0 0.00 0.50
STJ 160115P00045000 P 01/15/16 45.0 0.05 0.50
STJ 160115P00050000 P 01/15/16 50.0 0.15 0.65
STJ 160115P00055000 P 01/15/16 55.0 0.75 0.90
STJ 160115P00060000 P 01/15/16 60.0 1.35 1.80
STJ 160115P00065000 P 01/15/16 65.0 2.35 2.55
STJ 160115P00070000 P 01/15/16 70.0 4.00 4.30
STJ 160115P00075000 P 01/15/16 75.0 6.40 7.30
STJ 160115P00080000 P 01/15/16 80.0 9.50 10.90
STJ 160115P00085000 P 01/15/16 85.0 13.50 15.10
STJ 160115P00090000 P 01/15/16 90.0 17.90 19.70
STJ 160115P00095000 P 01/15/16 95.0 22.10 24.70
STJ 160115P00100000 P 01/15/16 100.0 26.80 29.60
STJ 160115P00105000 P 01/15/16 105.0 31.80 34.90
STJ 160115P00110000 P 01/15/16 110.0 36.80 39.50
STJ 160415C00040000 C 04/15/16 40.0 31.20 33.20
STJ 160415C00045000 C 04/15/16 45.0 26.30 29.20
STJ 160415C00050000 C 04/15/16 50.0 21.50 24.20
STJ 160415C00055000 C 04/15/16 55.0 17.20 18.80
STJ 160415C00060000 C 04/15/16 60.0 13.00 14.60
STJ 160415C00065000 C 04/15/16 65.0 9.50 10.70
STJ 160415C00070000 C 04/15/16 70.0 6.40 7.50
STJ 160415C00075000 C 04/15/16 75.0 4.50 5.00
STJ 160415C00080000 C 04/15/16 80.0 2.45 3.20
STJ 160415C00085000 C 04/15/16 85.0 1.40 1.85
STJ 160415C00090000 C 04/15/16 90.0 0.70 1.20
STJ 160415C00095000 C 04/15/16 95.0 0.30 0.60
STJ 160415C00100000 C 04/15/16 100.0 0.05 0.50
STJ 160415C00105000 C 04/15/16 105.0 0.00 0.50
STJ 160415P00040000 P 04/15/16 40.0 0.05 0.50
STJ 160415P00045000 P 04/15/16 45.0 0.25 0.65
STJ 160415P00050000 P 04/15/16 50.0 0.55 1.00
STJ 160415P00055000 P 04/15/16 55.0 1.10 1.35
STJ 160415P00060000 P 04/15/16 60.0 1.85 2.45
STJ 160415P00065000 P 04/15/16 65.0 3.10 3.60
STJ 160415P00070000 P 04/15/16 70.0 4.90 5.50
STJ 160415P00075000 P 04/15/16 75.0 7.30 8.50
STJ 160415P00080000 P 04/15/16 80.0 10.50 12.10
STJ 160415P00085000 P 04/15/16 85.0 14.30 16.00
STJ 160415P00090000 P 04/15/16 90.0 18.40 20.10
STJ 160415P00095000 P 04/15/16 95.0 22.20 25.10
STJ 160415P00100000 P 04/15/16 100.0 26.50 29.80
STJ 160415P00105000 P 04/15/16 105.0 32.40 34.70

OPRA data is delayed 15 minutes.