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 (2016-02-19)Premium Content

St Jude Medical (STJ)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160520C00030000 C 05/20/16 30.0 43.00 47.50
STJ 160520C00035000 C 05/20/16 35.0 38.00 42.50
STJ 160520C00040000 C 05/20/16 40.0 32.80 37.50
STJ 160520C00045000 C 05/20/16 45.0 27.90 32.50
STJ 160520C00050000 C 05/20/16 50.0 22.90 27.20
STJ 160520C00055000 C 05/20/16 55.0 19.00 21.00
STJ 160520C00060000 C 05/20/16 60.0 14.10 16.00
STJ 160520C00065000 C 05/20/16 65.0 8.90 11.80
STJ 160520C00070000 C 05/20/16 70.0 4.70 5.80
STJ 160520C00075000 C 05/20/16 75.0 0.85 1.45
STJ 160520C00080000 C 05/20/16 80.0 0.00 0.15
STJ 160520C00085000 C 05/20/16 85.0 0.00 0.15
STJ 160520C00090000 C 05/20/16 90.0 0.00 0.10
STJ 160520C00095000 C 05/20/16 95.0 0.00 0.10
STJ 160520C00100000 C 05/20/16 100.0 0.00 0.10
STJ 160520C00105000 C 05/20/16 105.0 0.00 0.10
STJ 160520P00030000 P 05/20/16 30.0 0.00 0.05
STJ 160520P00035000 P 05/20/16 35.0 0.00 0.05
STJ 160520P00040000 P 05/20/16 40.0 0.00 0.05
STJ 160520P00045000 P 05/20/16 45.0 0.00 0.05
STJ 160520P00050000 P 05/20/16 50.0 0.00 0.05
STJ 160520P00055000 P 05/20/16 55.0 0.00 0.05
STJ 160520P00060000 P 05/20/16 60.0 0.00 0.05
STJ 160520P00065000 P 05/20/16 65.0 0.00 0.05
STJ 160520P00070000 P 05/20/16 70.0 0.05 0.20
STJ 160520P00075000 P 05/20/16 75.0 0.70 1.20
STJ 160520P00080000 P 05/20/16 80.0 4.20 6.30
STJ 160520P00085000 P 05/20/16 85.0 7.50 12.20
STJ 160520P00090000 P 05/20/16 90.0 12.30 17.00
STJ 160520P00095000 P 05/20/16 95.0 17.50 22.20
STJ 160520P00100000 P 05/20/16 100.0 22.50 27.20
STJ 160520P00105000 P 05/20/16 105.0 27.60 32.00
STJ 160617C00030000 C 06/17/16 30.0 43.70 47.40
STJ 160617C00035000 C 06/17/16 35.0 37.70 42.50
STJ 160617C00040000 C 06/17/16 40.0 32.80 37.50
STJ 160617C00045000 C 06/17/16 45.0 27.80 32.50
STJ 160617C00050000 C 06/17/16 50.0 22.80 27.50
STJ 160617C00055000 C 06/17/16 55.0 17.80 22.50
STJ 160617C00060000 C 06/17/16 60.0 13.80 16.90
STJ 160617C00065000 C 06/17/16 65.0 8.70 11.60
STJ 160617C00070000 C 06/17/16 70.0 4.80 6.10
STJ 160617C00075000 C 06/17/16 75.0 1.50 2.35
STJ 160617C00080000 C 06/17/16 80.0 0.00 0.40
STJ 160617C00085000 C 06/17/16 85.0 0.00 0.25
STJ 160617C00090000 C 06/17/16 90.0 0.00 0.15
STJ 160617C00095000 C 06/17/16 95.0 0.00 0.10
STJ 160617C00100000 C 06/17/16 100.0 0.00 0.10
STJ 160617P00030000 P 06/17/16 30.0 0.00 0.05
STJ 160617P00035000 P 06/17/16 35.0 0.00 0.05
STJ 160617P00040000 P 06/17/16 40.0 0.00 0.05
STJ 160617P00045000 P 06/17/16 45.0 0.00 0.05
STJ 160617P00050000 P 06/17/16 50.0 0.00 0.05
STJ 160617P00055000 P 06/17/16 55.0 0.00 0.05
STJ 160617P00060000 P 06/17/16 60.0 0.00 0.10
STJ 160617P00065000 P 06/17/16 65.0 0.00 0.10
STJ 160617P00070000 P 06/17/16 70.0 0.10 0.60
STJ 160617P00075000 P 06/17/16 75.0 1.25 1.90
STJ 160617P00080000 P 06/17/16 80.0 4.30 5.50
STJ 160617P00085000 P 06/17/16 85.0 7.50 12.20
STJ 160617P00090000 P 06/17/16 90.0 12.50 17.20
STJ 160617P00095000 P 06/17/16 95.0 17.50 22.20
STJ 160617P00100000 P 06/17/16 100.0 23.80 27.00
STJ 160715C00035000 C 07/15/16 35.0 38.70 42.50
STJ 160715C00040000 C 07/15/16 40.0 32.80 37.50
STJ 160715C00045000 C 07/15/16 45.0 27.80 32.50
STJ 160715C00050000 C 07/15/16 50.0 23.80 27.50
STJ 160715C00055000 C 07/15/16 55.0 17.90 22.50
STJ 160715C00060000 C 07/15/16 60.0 13.80 16.70
STJ 160715C00065000 C 07/15/16 65.0 10.00 11.10
STJ 160715C00070000 C 07/15/16 70.0 5.40 6.40
STJ 160715C00075000 C 07/15/16 75.0 1.70 2.60
STJ 160715C00080000 C 07/15/16 80.0 0.15 0.60
STJ 160715C00085000 C 07/15/16 85.0 0.00 0.40
STJ 160715C00090000 C 07/15/16 90.0 0.00 0.15
STJ 160715C00095000 C 07/15/16 95.0 0.00 0.15
STJ 160715C00100000 C 07/15/16 100.0 0.00 0.10
STJ 160715P00035000 P 07/15/16 35.0 0.00 0.05
STJ 160715P00040000 P 07/15/16 40.0 0.00 0.05
STJ 160715P00045000 P 07/15/16 45.0 0.00 0.05
STJ 160715P00050000 P 07/15/16 50.0 0.00 0.05
STJ 160715P00055000 P 07/15/16 55.0 0.00 0.10
STJ 160715P00060000 P 07/15/16 60.0 0.00 0.10
STJ 160715P00065000 P 07/15/16 65.0 0.00 0.25
STJ 160715P00070000 P 07/15/16 70.0 0.45 0.95
STJ 160715P00075000 P 07/15/16 75.0 1.65 2.45
STJ 160715P00080000 P 07/15/16 80.0 4.40 6.30
STJ 160715P00085000 P 07/15/16 85.0 8.00 12.50
STJ 160715P00090000 P 07/15/16 90.0 12.80 17.40
STJ 160715P00095000 P 07/15/16 95.0 17.70 22.40
STJ 160715P00100000 P 07/15/16 100.0 24.00 26.40
STJ 161021C00030000 C 10/21/16 30.0 43.10 47.40
STJ 161021C00035000 C 10/21/16 35.0 37.70 42.50
STJ 161021C00040000 C 10/21/16 40.0 32.70 37.50
STJ 161021C00045000 C 10/21/16 45.0 27.80 32.50
STJ 161021C00050000 C 10/21/16 50.0 23.10 27.40
STJ 161021C00055000 C 10/21/16 55.0 18.20 22.30
STJ 161021C00060000 C 10/21/16 60.0 13.30 17.60
STJ 161021C00065000 C 10/21/16 65.0 10.10 12.00
STJ 161021C00070000 C 10/21/16 70.0 5.90 7.30
STJ 161021C00075000 C 10/21/16 75.0 2.80 3.50
STJ 161021C00080000 C 10/21/16 80.0 0.85 1.30
STJ 161021C00085000 C 10/21/16 85.0 0.05 0.50
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.45
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.20
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.15
STJ 161021C00105000 C 10/21/16 105.0 0.00 0.15
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 0.10
STJ 161021P00055000 P 10/21/16 55.0 0.05 0.15
STJ 161021P00060000 P 10/21/16 60.0 0.10 0.35
STJ 161021P00065000 P 10/21/16 65.0 0.45 0.75
STJ 161021P00070000 P 10/21/16 70.0 1.15 2.00
STJ 161021P00075000 P 10/21/16 75.0 2.80 3.60
STJ 161021P00080000 P 10/21/16 80.0 5.70 7.00
STJ 161021P00085000 P 10/21/16 85.0 8.10 12.80
STJ 161021P00090000 P 10/21/16 90.0 13.00 17.50
STJ 161021P00095000 P 10/21/16 95.0 17.70 22.40
STJ 161021P00100000 P 10/21/16 100.0 22.70 27.40
STJ 161021P00105000 P 10/21/16 105.0 27.90 32.20
STJ 161216C00040000 C 12/16/16 40.0 33.10 37.40
STJ 161216C00045000 C 12/16/16 45.0 28.00 32.50
STJ 161216C00050000 C 12/16/16 50.0 23.00 27.50
STJ 161216C00055000 C 12/16/16 55.0 18.00 22.80
STJ 161216C00060000 C 12/16/16 60.0 13.10 17.80
STJ 161216C00065000 C 12/16/16 65.0 10.30 11.80
STJ 161216C00070000 C 12/16/16 70.0 4.60 9.10
STJ 161216C00075000 C 12/16/16 75.0 2.40 5.50
STJ 161216C00080000 C 12/16/16 80.0 1.15 2.95
STJ 161216C00085000 C 12/16/16 85.0 0.15 1.85
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.50
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.30
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.15
STJ 161216P00040000 P 12/16/16 40.0 0.00 0.20
STJ 161216P00045000 P 12/16/16 45.0 0.00 0.40
STJ 161216P00050000 P 12/16/16 50.0 0.00 0.50
STJ 161216P00055000 P 12/16/16 55.0 0.00 0.50
STJ 161216P00060000 P 12/16/16 60.0 0.25 0.75
STJ 161216P00065000 P 12/16/16 65.0 0.70 1.20
STJ 161216P00070000 P 12/16/16 70.0 1.60 2.10
STJ 161216P00075000 P 12/16/16 75.0 3.20 4.40
STJ 161216P00080000 P 12/16/16 80.0 5.40 8.90
STJ 161216P00085000 P 12/16/16 85.0 8.50 12.90
STJ 161216P00090000 P 12/16/16 90.0 13.10 17.50
STJ 161216P00095000 P 12/16/16 95.0 17.70 22.40
STJ 161216P00100000 P 12/16/16 100.0 22.90 27.20
STJ 170120C00040000 C 01/20/17 40.0 33.10 37.40
STJ 170120C00045000 C 01/20/17 45.0 28.00 32.50
STJ 170120C00050000 C 01/20/17 50.0 23.00 27.50
STJ 170120C00055000 C 01/20/17 55.0 18.10 22.80
STJ 170120C00060000 C 01/20/17 60.0 13.30 18.00
STJ 170120C00065000 C 01/20/17 65.0 9.00 13.40
STJ 170120C00070000 C 01/20/17 70.0 6.50 9.00
STJ 170120C00075000 C 01/20/17 75.0 3.30 4.50
STJ 170120C00080000 C 01/20/17 80.0 1.30 3.20
STJ 170120C00085000 C 01/20/17 85.0 0.25 2.05
STJ 170120C00090000 C 01/20/17 90.0 0.00 0.50
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.30
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.15
STJ 170120P00040000 P 01/20/17 40.0 0.00 0.25
STJ 170120P00045000 P 01/20/17 45.0 0.00 0.50
STJ 170120P00050000 P 01/20/17 50.0 0.00 0.20
STJ 170120P00055000 P 01/20/17 55.0 0.05 0.25
STJ 170120P00060000 P 01/20/17 60.0 0.35 0.85
STJ 170120P00065000 P 01/20/17 65.0 0.85 1.25
STJ 170120P00070000 P 01/20/17 70.0 1.80 2.30
STJ 170120P00075000 P 01/20/17 75.0 3.50 4.60
STJ 170120P00080000 P 01/20/17 80.0 6.20 7.90
STJ 170120P00085000 P 01/20/17 85.0 10.10 11.70
STJ 170120P00090000 P 01/20/17 90.0 13.30 17.50
STJ 170120P00095000 P 01/20/17 95.0 18.00 22.50
STJ 170120P00100000 P 01/20/17 100.0 23.00 27.30

OPRA data is delayed 15 minutes.