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 (2016-05-20)Premium Content

St Jude Medical (STJ)
As of Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160819C00040000 C 08/19/16 40.0 40.20 43.20
STJ 160819C00045000 C 08/19/16 45.0 34.50 39.20
STJ 160819C00050000 C 08/19/16 50.0 29.60 34.20
STJ 160819C00055000 C 08/19/16 55.0 24.60 29.20
STJ 160819C00060000 C 08/19/16 60.0 19.50 24.20
STJ 160819C00065000 C 08/19/16 65.0 14.60 19.40
STJ 160819C00070000 C 08/19/16 70.0 9.60 14.40
STJ 160819C00075000 C 08/19/16 75.0 4.60 9.30
STJ 160819C00080000 C 08/19/16 80.0 1.90 2.85
STJ 160819C00085000 C 08/19/16 85.0 0.00 0.80
STJ 160819C00090000 C 08/19/16 90.0 0.00 0.15
STJ 160819C00095000 C 08/19/16 95.0 0.00 0.10
STJ 160819C00100000 C 08/19/16 100.0 0.00 0.10
STJ 160819C00105000 C 08/19/16 105.0 0.00 0.10
STJ 160819C00110000 C 08/19/16 110.0 0.00 0.10
STJ 160819C00115000 C 08/19/16 115.0 0.00 0.10
STJ 160819P00040000 P 08/19/16 40.0 0.00 0.05
STJ 160819P00045000 P 08/19/16 45.0 0.00 0.05
STJ 160819P00050000 P 08/19/16 50.0 0.00 0.05
STJ 160819P00055000 P 08/19/16 55.0 0.00 0.05
STJ 160819P00060000 P 08/19/16 60.0 0.00 0.05
STJ 160819P00065000 P 08/19/16 65.0 0.00 0.10
STJ 160819P00070000 P 08/19/16 70.0 0.00 0.15
STJ 160819P00075000 P 08/19/16 75.0 0.00 0.50
STJ 160819P00080000 P 08/19/16 80.0 0.25 0.50
STJ 160819P00085000 P 08/19/16 85.0 1.55 5.00
STJ 160819P00090000 P 08/19/16 90.0 5.80 10.50
STJ 160819P00095000 P 08/19/16 95.0 10.80 15.50
STJ 160819P00100000 P 08/19/16 100.0 15.80 20.50
STJ 160819P00105000 P 08/19/16 105.0 20.80 25.50
STJ 160819P00110000 P 08/19/16 110.0 25.80 30.50
STJ 160819P00115000 P 08/19/16 115.0 31.80 34.80
STJ 160916C00045000 C 09/16/16 45.0 35.20 38.20
STJ 160916C00050000 C 09/16/16 50.0 29.60 34.40
STJ 160916C00055000 C 09/16/16 55.0 24.60 29.30
STJ 160916C00060000 C 09/16/16 60.0 19.60 24.30
STJ 160916C00065000 C 09/16/16 65.0 14.60 19.40
STJ 160916C00070000 C 09/16/16 70.0 9.60 14.40
STJ 160916C00075000 C 09/16/16 75.0 4.80 9.40
STJ 160916C00080000 C 09/16/16 80.0 2.30 3.20
STJ 160916C00085000 C 09/16/16 85.0 0.10 0.60
STJ 160916C00090000 C 09/16/16 90.0 0.00 0.30
STJ 160916C00095000 C 09/16/16 95.0 0.00 0.10
STJ 160916C00100000 C 09/16/16 100.0 0.00 0.10
STJ 160916C00105000 C 09/16/16 105.0 0.00 0.10
STJ 160916C00110000 C 09/16/16 110.0 0.00 0.10
STJ 160916C00115000 C 09/16/16 115.0 0.00 0.10
STJ 160916C00120000 C 09/16/16 120.0 0.00 0.10
STJ 160916P00045000 P 09/16/16 45.0 0.00 0.05
STJ 160916P00050000 P 09/16/16 50.0 0.00 0.05
STJ 160916P00055000 P 09/16/16 55.0 0.00 0.05
STJ 160916P00060000 P 09/16/16 60.0 0.00 0.05
STJ 160916P00065000 P 09/16/16 65.0 0.00 0.15
STJ 160916P00070000 P 09/16/16 70.0 0.00 0.30
STJ 160916P00075000 P 09/16/16 75.0 0.00 0.50
STJ 160916P00080000 P 09/16/16 80.0 0.60 1.85
STJ 160916P00085000 P 09/16/16 85.0 2.80 4.00
STJ 160916P00090000 P 09/16/16 90.0 5.90 10.50
STJ 160916P00095000 P 09/16/16 95.0 10.80 15.50
STJ 160916P00100000 P 09/16/16 100.0 15.80 20.50
STJ 160916P00105000 P 09/16/16 105.0 20.80 25.50
STJ 160916P00110000 P 09/16/16 110.0 25.80 30.50
STJ 160916P00115000 P 09/16/16 115.0 30.70 35.50
STJ 160916P00120000 P 09/16/16 120.0 36.80 39.80
STJ 161021C00030000 C 10/21/16 30.0 50.10 54.00
STJ 161021C00035000 C 10/21/16 35.0 44.50 49.20
STJ 161021C00040000 C 10/21/16 40.0 39.60 44.20
STJ 161021C00045000 C 10/21/16 45.0 34.60 39.20
STJ 161021C00050000 C 10/21/16 50.0 30.20 33.00
STJ 161021C00055000 C 10/21/16 55.0 24.60 29.40
STJ 161021C00060000 C 10/21/16 60.0 19.50 24.30
STJ 161021C00065000 C 10/21/16 65.0 14.70 19.20
STJ 161021C00070000 C 10/21/16 70.0 10.10 13.00
STJ 161021C00075000 C 10/21/16 75.0 7.00 7.50
STJ 161021C00080000 C 10/21/16 80.0 2.80 3.70
STJ 161021C00085000 C 10/21/16 85.0 0.35 1.90
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.50
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.15
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.10
STJ 161021C00105000 C 10/21/16 105.0 0.00 0.10
STJ 161021P00030000 P 10/21/16 30.0 0.00 0.05
STJ 161021P00035000 P 10/21/16 35.0 0.00 0.05
STJ 161021P00040000 P 10/21/16 40.0 0.00 0.05
STJ 161021P00045000 P 10/21/16 45.0 0.00 0.05
STJ 161021P00050000 P 10/21/16 50.0 0.00 0.05
STJ 161021P00055000 P 10/21/16 55.0 0.00 0.20
STJ 161021P00060000 P 10/21/16 60.0 0.00 0.25
STJ 161021P00065000 P 10/21/16 65.0 0.00 0.50
STJ 161021P00070000 P 10/21/16 70.0 0.15 0.55
STJ 161021P00075000 P 10/21/16 75.0 0.35 1.25
STJ 161021P00080000 P 10/21/16 80.0 1.10 1.90
STJ 161021P00085000 P 10/21/16 85.0 3.50 4.60
STJ 161021P00090000 P 10/21/16 90.0 6.10 10.70
STJ 161021P00095000 P 10/21/16 95.0 11.10 15.70
STJ 161021P00100000 P 10/21/16 100.0 16.00 20.70
STJ 161021P00105000 P 10/21/16 105.0 21.30 25.30
STJ 161216C00040000 C 12/16/16 40.0 40.20 43.20
STJ 161216C00045000 C 12/16/16 45.0 34.50 39.10
STJ 161216C00050000 C 12/16/16 50.0 29.50 34.10
STJ 161216C00055000 C 12/16/16 55.0 24.60 29.20
STJ 161216C00060000 C 12/16/16 60.0 19.70 24.30
STJ 161216C00065000 C 12/16/16 65.0 14.70 19.30
STJ 161216C00070000 C 12/16/16 70.0 11.60 13.20
STJ 161216C00075000 C 12/16/16 75.0 7.40 8.40
STJ 161216C00080000 C 12/16/16 80.0 3.00 4.80
STJ 161216C00085000 C 12/16/16 85.0 1.15 1.65
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.50
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.35
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.15
STJ 161216P00040000 P 12/16/16 40.0 0.00 0.05
STJ 161216P00045000 P 12/16/16 45.0 0.00 0.05
STJ 161216P00050000 P 12/16/16 50.0 0.00 0.10
STJ 161216P00055000 P 12/16/16 55.0 0.00 0.50
STJ 161216P00060000 P 12/16/16 60.0 0.00 0.40
STJ 161216P00065000 P 12/16/16 65.0 0.20 0.70
STJ 161216P00070000 P 12/16/16 70.0 0.50 1.00
STJ 161216P00075000 P 12/16/16 75.0 0.85 1.85
STJ 161216P00080000 P 12/16/16 80.0 1.95 2.80
STJ 161216P00085000 P 12/16/16 85.0 4.30 5.20
STJ 161216P00090000 P 12/16/16 90.0 6.40 10.90
STJ 161216P00095000 P 12/16/16 95.0 11.20 15.70
STJ 161216P00100000 P 12/16/16 100.0 16.90 20.10
STJ 170120C00040000 C 01/20/17 40.0 40.20 43.20
STJ 170120C00045000 C 01/20/17 45.0 34.50 39.10
STJ 170120C00050000 C 01/20/17 50.0 29.50 34.10
STJ 170120C00055000 C 01/20/17 55.0 24.60 29.20
STJ 170120C00060000 C 01/20/17 60.0 19.60 24.30
STJ 170120C00065000 C 01/20/17 65.0 15.00 19.40
STJ 170120C00070000 C 01/20/17 70.0 11.80 13.40
STJ 170120C00075000 C 01/20/17 75.0 7.30 9.10
STJ 170120C00080000 C 01/20/17 80.0 3.90 4.80
STJ 170120C00085000 C 01/20/17 85.0 1.30 2.30
STJ 170120C00090000 C 01/20/17 90.0 0.15 0.65
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.55
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.20
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.10
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.10
STJ 170120C00115000 C 01/20/17 115.0 0.00 0.10
STJ 170120P00040000 P 01/20/17 40.0 0.00 0.05
STJ 170120P00045000 P 01/20/17 45.0 0.00 0.05
STJ 170120P00050000 P 01/20/17 50.0 0.00 0.10
STJ 170120P00055000 P 01/20/17 55.0 0.00 0.20
STJ 170120P00060000 P 01/20/17 60.0 0.25 0.40
STJ 170120P00065000 P 01/20/17 65.0 0.45 0.85
STJ 170120P00070000 P 01/20/17 70.0 0.75 1.25
STJ 170120P00075000 P 01/20/17 75.0 1.35 1.90
STJ 170120P00080000 P 01/20/17 80.0 2.50 3.30
STJ 170120P00085000 P 01/20/17 85.0 4.70 5.60
STJ 170120P00090000 P 01/20/17 90.0 7.20 10.50
STJ 170120P00095000 P 01/20/17 95.0 11.20 15.80
STJ 170120P00100000 P 01/20/17 100.0 16.20 20.70
STJ 170120P00105000 P 01/20/17 105.0 21.00 25.70
STJ 170120P00110000 P 01/20/17 110.0 26.10 30.70
STJ 170120P00115000 P 01/20/17 115.0 32.00 35.30

OPRA data is delayed 15 minutes.