Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

St Jude Medical (STJ)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140419C00030000 C 04/19/14 30.0 31.60 32.20
STJ 140419C00035000 C 04/19/14 35.0 26.60 27.20
STJ 140419C00040000 C 04/19/14 40.0 21.60 22.20
STJ 140419C00045000 C 04/19/14 45.0 16.60 17.20
STJ 140419C00050000 C 04/19/14 50.0 11.60 12.20
STJ 140419C00055000 C 04/19/14 55.0 6.50 7.30
STJ 140419C00060000 C 04/19/14 60.0 1.55 2.35
STJ 140419C00065000 C 04/19/14 65.0 0.00 0.10
STJ 140419C00070000 C 04/19/14 70.0 0.00 0.05
STJ 140419C00075000 C 04/19/14 75.0 0.00 0.05
STJ 140419C00080000 C 04/19/14 80.0 0.00 0.05
STJ 140419C00085000 C 04/19/14 85.0 0.00 0.05
STJ 140419C00090000 C 04/19/14 90.0 0.00 0.05
STJ 140419C00095000 C 04/19/14 95.0 0.00 0.05
STJ 140419P00030000 P 04/19/14 30.0 0.00 0.05
STJ 140419P00035000 P 04/19/14 35.0 0.00 0.05
STJ 140419P00040000 P 04/19/14 40.0 0.00 0.05
STJ 140419P00045000 P 04/19/14 45.0 0.00 0.05
STJ 140419P00050000 P 04/19/14 50.0 0.00 0.05
STJ 140419P00055000 P 04/19/14 55.0 0.00 0.05
STJ 140419P00060000 P 04/19/14 60.0 0.00 0.15
STJ 140419P00065000 P 04/19/14 65.0 2.80 3.50
STJ 140419P00070000 P 04/19/14 70.0 7.80 8.50
STJ 140419P00075000 P 04/19/14 75.0 12.80 13.60
STJ 140419P00080000 P 04/19/14 80.0 17.80 18.40
STJ 140419P00085000 P 04/19/14 85.0 22.80 23.40
STJ 140419P00090000 P 04/19/14 90.0 27.80 28.40
STJ 140419P00095000 P 04/19/14 95.0 32.80 33.40
STJ 140517C00035000 C 05/17/14 35.0 26.40 27.50
STJ 140517C00040000 C 05/17/14 40.0 21.30 22.50
STJ 140517C00045000 C 05/17/14 45.0 16.30 17.40
STJ 140517C00050000 C 05/17/14 50.0 11.30 12.40
STJ 140517C00055000 C 05/17/14 55.0 6.30 7.60
STJ 140517C00060000 C 05/17/14 60.0 2.90 3.20
STJ 140517C00065000 C 05/17/14 65.0 0.70 0.90
STJ 140517C00070000 C 05/17/14 70.0 0.10 0.20
STJ 140517C00075000 C 05/17/14 75.0 0.00 0.05
STJ 140517C00080000 C 05/17/14 80.0 0.00 0.05
STJ 140517C00085000 C 05/17/14 85.0 0.00 0.05
STJ 140517C00090000 C 05/17/14 90.0 0.00 0.05
STJ 140517C00095000 C 05/17/14 95.0 0.00 0.05
STJ 140517C00100000 C 05/17/14 100.0 0.00 0.05
STJ 140517P00035000 P 05/17/14 35.0 0.00 0.05
STJ 140517P00040000 P 05/17/14 40.0 0.00 0.05
STJ 140517P00045000 P 05/17/14 45.0 0.00 0.05
STJ 140517P00050000 P 05/17/14 50.0 0.00 0.15
STJ 140517P00055000 P 05/17/14 55.0 0.25 0.35
STJ 140517P00060000 P 05/17/14 60.0 1.10 1.35
STJ 140517P00065000 P 05/17/14 65.0 3.80 4.20
STJ 140517P00070000 P 05/17/14 70.0 7.90 8.90
STJ 140517P00075000 P 05/17/14 75.0 12.70 13.60
STJ 140517P00080000 P 05/17/14 80.0 17.70 18.50
STJ 140517P00085000 P 05/17/14 85.0 22.80 23.40
STJ 140517P00090000 P 05/17/14 90.0 27.80 28.40
STJ 140517P00095000 P 05/17/14 95.0 32.80 33.40
STJ 140517P00100000 P 05/17/14 100.0 37.80 38.40
STJ 140719C00030000 C 07/19/14 30.0 31.30 32.60
STJ 140719C00035000 C 07/19/14 35.0 26.20 27.60
STJ 140719C00040000 C 07/19/14 40.0 21.20 22.60
STJ 140719C00045000 C 07/19/14 45.0 16.10 17.80
STJ 140719C00050000 C 07/19/14 50.0 11.40 12.80
STJ 140719C00055000 C 07/19/14 55.0 7.10 8.40
STJ 140719C00060000 C 07/19/14 60.0 4.20 4.50
STJ 140719C00065000 C 07/19/14 65.0 1.90 2.10
STJ 140719C00070000 C 07/19/14 70.0 0.80 0.95
STJ 140719C00075000 C 07/19/14 75.0 0.25 0.35
STJ 140719C00080000 C 07/19/14 80.0 0.00 0.25
STJ 140719C00085000 C 07/19/14 85.0 0.00 0.20
STJ 140719P00030000 P 07/19/14 30.0 0.00 0.05
STJ 140719P00035000 P 07/19/14 35.0 0.00 0.10
STJ 140719P00040000 P 07/19/14 40.0 0.00 0.25
STJ 140719P00045000 P 07/19/14 45.0 0.10 0.25
STJ 140719P00050000 P 07/19/14 50.0 0.40 0.65
STJ 140719P00055000 P 07/19/14 55.0 1.05 1.25
STJ 140719P00060000 P 07/19/14 60.0 2.50 2.65
STJ 140719P00065000 P 07/19/14 65.0 5.20 5.50
STJ 140719P00070000 P 07/19/14 70.0 8.90 10.30
STJ 140719P00075000 P 07/19/14 75.0 13.20 14.80
STJ 140719P00080000 P 07/19/14 80.0 17.80 19.40
STJ 140719P00085000 P 07/19/14 85.0 22.80 24.20
STJ 141018C00035000 C 10/18/14 35.0 26.20 27.50
STJ 141018C00040000 C 10/18/14 40.0 21.20 22.60
STJ 141018C00045000 C 10/18/14 45.0 16.20 17.80
STJ 141018C00050000 C 10/18/14 50.0 11.40 13.20
STJ 141018C00055000 C 10/18/14 55.0 7.90 9.20
STJ 141018C00060000 C 10/18/14 60.0 5.30 5.60
STJ 141018C00065000 C 10/18/14 65.0 2.90 3.20
STJ 141018C00070000 C 10/18/14 70.0 1.40 1.70
STJ 141018C00075000 C 10/18/14 75.0 0.60 0.85
STJ 141018C00080000 C 10/18/14 80.0 0.20 0.40
STJ 141018C00085000 C 10/18/14 85.0 0.05 0.25
STJ 141018C00090000 C 10/18/14 90.0 0.00 0.25
STJ 141018C00095000 C 10/18/14 95.0 0.00 0.15
STJ 141018C00100000 C 10/18/14 100.0 0.00 0.10
STJ 141018P00035000 P 10/18/14 35.0 0.05 0.20
STJ 141018P00040000 P 10/18/14 40.0 0.15 0.40
STJ 141018P00045000 P 10/18/14 45.0 0.45 0.70
STJ 141018P00050000 P 10/18/14 50.0 1.00 1.20
STJ 141018P00055000 P 10/18/14 55.0 2.00 2.30
STJ 141018P00060000 P 10/18/14 60.0 3.70 4.10
STJ 141018P00065000 P 10/18/14 65.0 6.30 6.70
STJ 141018P00070000 P 10/18/14 70.0 9.50 11.80
STJ 141018P00075000 P 10/18/14 75.0 13.80 15.80
STJ 141018P00080000 P 10/18/14 80.0 18.50 19.60
STJ 141018P00085000 P 10/18/14 85.0 23.00 24.80
STJ 141018P00090000 P 10/18/14 90.0 27.90 29.60
STJ 141018P00095000 P 10/18/14 95.0 32.70 34.50
STJ 141018P00100000 P 10/18/14 100.0 37.70 39.40
STJ 150117C00018000 C 01/17/15 18.0 43.40 44.30
STJ 150117C00020000 C 01/17/15 20.0 41.40 42.30
STJ 150117C00023000 C 01/17/15 23.0 38.40 39.40
STJ 150117C00025000 C 01/17/15 25.0 36.40 37.40
STJ 150117C00028000 C 01/17/15 28.0 33.40 34.40
STJ 150117C00030000 C 01/17/15 30.0 31.40 32.40
STJ 150117C00033000 C 01/17/15 33.0 28.40 29.40
STJ 150117C00035000 C 01/17/15 35.0 26.30 27.40
STJ 150117C00038000 C 01/17/15 38.0 23.20 24.70
STJ 150117C00040000 C 01/17/15 40.0 21.30 22.70
STJ 150117C00042000 C 01/17/15 42.0 19.20 20.70
STJ 150117C00045000 C 01/17/15 45.0 16.20 18.00
STJ 150117C00047000 C 01/17/15 47.0 14.20 16.00
STJ 150117C00050000 C 01/17/15 50.0 11.70 13.50
STJ 150117C00055000 C 01/17/15 55.0 8.00 9.90
STJ 150117C00060000 C 01/17/15 60.0 5.80 6.50
STJ 150117C00065000 C 01/17/15 65.0 3.60 4.20
STJ 150117C00070000 C 01/17/15 70.0 2.05 2.50
STJ 150117C00075000 C 01/17/15 75.0 1.15 1.45
STJ 150117C00080000 C 01/17/15 80.0 0.55 0.90
STJ 150117C00085000 C 01/17/15 85.0 0.15 0.55
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.45
STJ 150117C00095000 C 01/17/15 95.0 0.00 0.30
STJ 150117P00018000 P 01/17/15 18.0 0.00 0.10
STJ 150117P00020000 P 01/17/15 20.0 0.05 0.10
STJ 150117P00023000 P 01/17/15 23.0 0.00 0.10
STJ 150117P00025000 P 01/17/15 25.0 0.00 0.10
STJ 150117P00028000 P 01/17/15 28.0 0.00 0.25
STJ 150117P00030000 P 01/17/15 30.0 0.00 0.30
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.40
STJ 150117P00035000 P 01/17/15 35.0 0.10 0.60
STJ 150117P00038000 P 01/17/15 38.0 0.20 0.60
STJ 150117P00040000 P 01/17/15 40.0 0.35 1.00
STJ 150117P00042000 P 01/17/15 42.0 0.50 0.70
STJ 150117P00045000 P 01/17/15 45.0 0.85 1.10
STJ 150117P00047000 P 01/17/15 47.0 1.10 1.35
STJ 150117P00050000 P 01/17/15 50.0 1.65 2.00
STJ 150117P00055000 P 01/17/15 55.0 2.95 3.40
STJ 150117P00060000 P 01/17/15 60.0 4.90 5.40
STJ 150117P00065000 P 01/17/15 65.0 7.50 8.20
STJ 150117P00070000 P 01/17/15 70.0 10.90 11.70
STJ 150117P00075000 P 01/17/15 75.0 14.80 15.40
STJ 150117P00080000 P 01/17/15 80.0 18.80 20.40
STJ 150117P00085000 P 01/17/15 85.0 23.70 25.40
STJ 150117P00090000 P 01/17/15 90.0 28.50 29.70
STJ 150117P00095000 P 01/17/15 95.0 33.00 34.60
STJ 160115C00030000 C 01/15/16 30.0 31.40 32.60
STJ 160115C00035000 C 01/15/16 35.0 26.40 27.80
STJ 160115C00040000 C 01/15/16 40.0 21.40 23.30
STJ 160115C00045000 C 01/15/16 45.0 16.90 19.10
STJ 160115C00050000 C 01/15/16 50.0 12.90 15.90
STJ 160115C00055000 C 01/15/16 55.0 9.90 12.40
STJ 160115C00060000 C 01/15/16 60.0 7.10 10.40
STJ 160115C00065000 C 01/15/16 65.0 4.80 7.30
STJ 160115C00070000 C 01/15/16 70.0 3.60 6.50
STJ 160115C00075000 C 01/15/16 75.0 2.20 4.10
STJ 160115C00080000 C 01/15/16 80.0 1.25 3.90
STJ 160115C00085000 C 01/15/16 85.0 0.55 3.00
STJ 160115C00090000 C 01/15/16 90.0 0.15 1.60
STJ 160115C00095000 C 01/15/16 95.0 0.55 1.80
STJ 160115P00030000 P 01/15/16 30.0 0.50 0.85
STJ 160115P00035000 P 01/15/16 35.0 1.00 1.90
STJ 160115P00040000 P 01/15/16 40.0 1.05 2.00
STJ 160115P00045000 P 01/15/16 45.0 2.00 4.00
STJ 160115P00050000 P 01/15/16 50.0 3.40 4.90
STJ 160115P00055000 P 01/15/16 55.0 5.10 7.60
STJ 160115P00060000 P 01/15/16 60.0 7.40 10.40
STJ 160115P00065000 P 01/15/16 65.0 10.00 12.60
STJ 160115P00070000 P 01/15/16 70.0 13.10 16.20
STJ 160115P00075000 P 01/15/16 75.0 17.00 19.50
STJ 160115P00080000 P 01/15/16 80.0 21.10 23.60
STJ 160115P00085000 P 01/15/16 85.0 25.80 28.20
STJ 160115P00090000 P 01/15/16 90.0 30.20 32.50
STJ 160115P00095000 P 01/15/16 95.0 34.60 36.80

OPRA data is delayed 15 minutes.