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 (2016-11-18)Premium Content

St Jude Medical (STJ)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 161216C00040000 C 12/16/16 40.0 38.50 42.80
STJ 161216C00045000 C 12/16/16 45.0 33.00 37.70
STJ 161216C00050000 C 12/16/16 50.0 28.00 32.70
STJ 161216C00055000 C 12/16/16 55.0 23.00 27.70
STJ 161216C00060000 C 12/16/16 60.0 17.90 22.40
STJ 161216C00065000 C 12/16/16 65.0 13.00 17.70
STJ 161216C00070000 C 12/16/16 70.0 9.20 11.00
STJ 161216C00075000 C 12/16/16 75.0 5.40 6.30
STJ 161216C00080000 C 12/16/16 80.0 0.50 0.85
STJ 161216C00085000 C 12/16/16 85.0 0.00 0.05
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.05
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.05
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.05
STJ 161216C00105000 C 12/16/16 105.0 0.00 0.05
STJ 161216C00110000 C 12/16/16 110.0 0.00 0.05
STJ 161216C00115000 C 12/16/16 115.0 0.00 0.05
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 0.05
STJ 161216P00055000 P 12/16/16 55.0 0.00 0.05
STJ 161216P00060000 P 12/16/16 60.0 0.00 0.05
STJ 161216P00065000 P 12/16/16 65.0 0.00 0.05
STJ 161216P00070000 P 12/16/16 70.0 0.00 0.05
STJ 161216P00075000 P 12/16/16 75.0 0.05 0.15
STJ 161216P00080000 P 12/16/16 80.0 0.35 0.90
STJ 161216P00085000 P 12/16/16 85.0 2.30 6.40
STJ 161216P00090000 P 12/16/16 90.0 7.40 12.00
STJ 161216P00095000 P 12/16/16 95.0 12.40 17.00
STJ 161216P00100000 P 12/16/16 100.0 17.60 22.00
STJ 161216P00105000 P 12/16/16 105.0 22.40 27.00
STJ 161216P00110000 P 12/16/16 110.0 27.40 32.00
STJ 161216P00115000 P 12/16/16 115.0 32.40 36.50
STJ 170120C00040000 C 01/20/17 40.0 38.20 42.60
STJ 170120C00045000 C 01/20/17 45.0 33.00 37.70
STJ 170120C00050000 C 01/20/17 50.0 28.00 32.70
STJ 170120C00055000 C 01/20/17 55.0 23.00 27.70
STJ 170120C00060000 C 01/20/17 60.0 18.00 22.80
STJ 170120C00065000 C 01/20/17 65.0 13.00 17.70
STJ 170120C00070000 C 01/20/17 70.0 9.30 11.40
STJ 170120C00075000 C 01/20/17 75.0 4.30 6.40
STJ 170120C00080000 C 01/20/17 80.0 1.10 1.90
STJ 170120C00085000 C 01/20/17 85.0 0.00 0.10
STJ 170120C00090000 C 01/20/17 90.0 0.00 0.05
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.05
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.05
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.05
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.05
STJ 170120C00115000 C 01/20/17 115.0 0.00 0.05
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 0.05
STJ 170120P00055000 P 01/20/17 55.0 0.00 0.05
STJ 170120P00060000 P 01/20/17 60.0 0.00 0.05
STJ 170120P00065000 P 01/20/17 65.0 0.05 0.10
STJ 170120P00070000 P 01/20/17 70.0 0.15 0.40
STJ 170120P00075000 P 01/20/17 75.0 0.40 0.75
STJ 170120P00080000 P 01/20/17 80.0 1.00 2.25
STJ 170120P00085000 P 01/20/17 85.0 3.60 6.90
STJ 170120P00090000 P 01/20/17 90.0 8.70 12.10
STJ 170120P00095000 P 01/20/17 95.0 12.60 17.40
STJ 170120P00100000 P 01/20/17 100.0 17.50 22.30
STJ 170120P00105000 P 01/20/17 105.0 22.50 27.20
STJ 170120P00110000 P 01/20/17 110.0 27.50 32.30
STJ 170120P00115000 P 01/20/17 115.0 32.60 37.20
STJ 170421C00040000 C 04/21/17 40.0 37.90 42.30
STJ 170421C00045000 C 04/21/17 45.0 33.00 37.80
STJ 170421C00050000 C 04/21/17 50.0 28.00 32.70
STJ 170421C00055000 C 04/21/17 55.0 23.00 27.70
STJ 170421C00060000 C 04/21/17 60.0 18.10 22.70
STJ 170421C00065000 C 04/21/17 65.0 13.90 17.00
STJ 170421C00070000 C 04/21/17 70.0 8.90 12.40
STJ 170421C00075000 C 04/21/17 75.0 5.20 7.20
STJ 170421C00080000 C 04/21/17 80.0 1.70 3.20
STJ 170421C00085000 C 04/21/17 85.0 0.00 0.55
STJ 170421C00090000 C 04/21/17 90.0 0.00 0.10
STJ 170421C00095000 C 04/21/17 95.0 0.00 0.05
STJ 170421C00100000 C 04/21/17 100.0 0.00 0.05
STJ 170421C00105000 C 04/21/17 105.0 0.00 0.05
STJ 170421C00110000 C 04/21/17 110.0 0.00 0.05
STJ 170421C00115000 C 04/21/17 115.0 0.00 0.05
STJ 170421C00120000 C 04/21/17 120.0 0.00 0.05
STJ 170421P00040000 P 04/21/17 40.0 0.00 0.05
STJ 170421P00045000 P 04/21/17 45.0 0.00 0.05
STJ 170421P00050000 P 04/21/17 50.0 0.00 0.05
STJ 170421P00055000 P 04/21/17 55.0 0.00 0.20
STJ 170421P00060000 P 04/21/17 60.0 0.00 0.25
STJ 170421P00065000 P 04/21/17 65.0 0.10 0.45
STJ 170421P00070000 P 04/21/17 70.0 0.40 0.90
STJ 170421P00075000 P 04/21/17 75.0 0.95 2.05
STJ 170421P00080000 P 04/21/17 80.0 2.15 4.50
STJ 170421P00085000 P 04/21/17 85.0 4.00 7.10
STJ 170421P00090000 P 04/21/17 90.0 8.00 12.50
STJ 170421P00095000 P 04/21/17 95.0 12.70 17.30
STJ 170421P00100000 P 04/21/17 100.0 17.70 22.30
STJ 170421P00105000 P 04/21/17 105.0 22.70 27.40
STJ 170421P00110000 P 04/21/17 110.0 27.70 32.30
STJ 170421P00115000 P 04/21/17 115.0 32.60 37.20
STJ 170421P00120000 P 04/21/17 120.0 37.50 42.30
STJ 170721C00040000 C 07/21/17 40.0 37.90 42.30
STJ 170721C00045000 C 07/21/17 45.0 32.90 37.30
STJ 170721C00050000 C 07/21/17 50.0 27.90 32.30
STJ 170721C00055000 C 07/21/17 55.0 23.10 27.70
STJ 170721C00060000 C 07/21/17 60.0 19.10 21.70
STJ 170721C00065000 C 07/21/17 65.0 13.70 17.70
STJ 170721C00070000 C 07/21/17 70.0 10.10 12.80
STJ 170721C00075000 C 07/21/17 75.0 6.00 8.40
STJ 170721C00080000 C 07/21/17 80.0 1.30 5.40
STJ 170721C00085000 C 07/21/17 85.0 0.00 2.20
STJ 170721C00090000 C 07/21/17 90.0 0.00 0.30
STJ 170721C00095000 C 07/21/17 95.0 0.00 0.05
STJ 170721C00100000 C 07/21/17 100.0 0.00 0.05
STJ 170721C00105000 C 07/21/17 105.0 0.00 0.05
STJ 170721C00110000 C 07/21/17 110.0 0.00 0.05
STJ 170721C00115000 C 07/21/17 115.0 0.00 0.05
STJ 170721C00120000 C 07/21/17 120.0 0.00 0.05
STJ 170721P00040000 P 07/21/17 40.0 0.00 0.05
STJ 170721P00045000 P 07/21/17 45.0 0.00 0.05
STJ 170721P00050000 P 07/21/17 50.0 0.00 0.05
STJ 170721P00055000 P 07/21/17 55.0 0.00 0.15
STJ 170721P00060000 P 07/21/17 60.0 0.05 0.25
STJ 170721P00065000 P 07/21/17 65.0 0.35 0.60
STJ 170721P00070000 P 07/21/17 70.0 0.00 2.40
STJ 170721P00075000 P 07/21/17 75.0 0.10 3.60
STJ 170721P00080000 P 07/21/17 80.0 1.45 5.50
STJ 170721P00085000 P 07/21/17 85.0 4.10 8.00
STJ 170721P00090000 P 07/21/17 90.0 8.20 12.50
STJ 170721P00095000 P 07/21/17 95.0 13.00 17.50
STJ 170721P00100000 P 07/21/17 100.0 17.90 22.40
STJ 170721P00105000 P 07/21/17 105.0 22.90 27.40
STJ 170721P00110000 P 07/21/17 110.0 27.90 32.40
STJ 170721P00115000 P 07/21/17 115.0 32.70 37.40
STJ 170721P00120000 P 07/21/17 120.0 37.70 42.20
STJ 180119C00055000 C 01/19/18 55.0 23.00 27.80
STJ 180119C00060000 C 01/19/18 60.0 18.80 22.40
STJ 180119C00065000 C 01/19/18 65.0 13.50 18.00
STJ 180119C00070000 C 01/19/18 70.0 9.00 13.40
STJ 180119C00075000 C 01/19/18 75.0 4.90 7.80
STJ 180119C00080000 C 01/19/18 80.0 2.75 4.20
STJ 180119C00085000 C 01/19/18 85.0 0.00 1.60
STJ 180119C00090000 C 01/19/18 90.0 0.00 1.10
STJ 180119C00095000 C 01/19/18 95.0 0.00 0.15
STJ 180119C00100000 C 01/19/18 100.0 0.00 0.10
STJ 180119C00105000 C 01/19/18 105.0 0.00 0.05
STJ 180119P00055000 P 01/19/18 55.0 0.00 0.25
STJ 180119P00060000 P 01/19/18 60.0 0.35 0.55
STJ 180119P00065000 P 01/19/18 65.0 0.30 1.05
STJ 180119P00070000 P 01/19/18 70.0 0.00 2.05
STJ 180119P00075000 P 01/19/18 75.0 0.50 2.95
STJ 180119P00080000 P 01/19/18 80.0 2.10 6.20
STJ 180119P00085000 P 01/19/18 85.0 4.70 8.50
STJ 180119P00090000 P 01/19/18 90.0 8.50 12.40
STJ 180119P00095000 P 01/19/18 95.0 13.10 17.50
STJ 180119P00100000 P 01/19/18 100.0 18.10 22.40
STJ 180119P00105000 P 01/19/18 105.0 22.90 27.40
STJ 190118C00055000 C 01/18/19 55.0 23.70 27.40
STJ 190118C00060000 C 01/18/19 60.0 18.50 22.60
STJ 190118C00065000 C 01/18/19 65.0 14.00 17.80
STJ 190118C00070000 C 01/18/19 70.0 10.00 13.40
STJ 190118C00075000 C 01/18/19 75.0 6.50 9.80
STJ 190118C00080000 C 01/18/19 80.0 2.50 6.80
STJ 190118C00085000 C 01/18/19 85.0 0.30 4.80
STJ 190118C00090000 C 01/18/19 90.0 0.00 2.45
STJ 190118C00095000 C 01/18/19 95.0 0.00 0.75
STJ 190118C00100000 C 01/18/19 100.0 0.00 0.25
STJ 190118C00105000 C 01/18/19 105.0 0.00 0.10
STJ 190118P00055000 P 01/18/19 55.0 0.10 0.70
STJ 190118P00060000 P 01/18/19 60.0 0.10 1.20
STJ 190118P00065000 P 01/18/19 65.0 0.30 3.70
STJ 190118P00070000 P 01/18/19 70.0 0.10 4.90
STJ 190118P00075000 P 01/18/19 75.0 3.20 5.60
STJ 190118P00080000 P 01/18/19 80.0 3.30 7.40
STJ 190118P00085000 P 01/18/19 85.0 5.90 9.50
STJ 190118P00090000 P 01/18/19 90.0 9.50 13.00
STJ 190118P00095000 P 01/18/19 95.0 13.90 17.80
STJ 190118P00100000 P 01/18/19 100.0 18.70 22.40
STJ 190118P00105000 P 01/18/19 105.0 23.50 27.40

OPRA data is delayed 15 minutes.