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 (2014-11-21)Premium Content

St Jude Medical (STJ)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 141220C00030000 C 12/20/14 30.0 36.20 38.60
STJ 141220C00035000 C 12/20/14 35.0 31.30 33.00
STJ 141220C00040000 C 12/20/14 40.0 26.30 27.80
STJ 141220C00045000 C 12/20/14 45.0 21.30 23.00
STJ 141220C00050000 C 12/20/14 50.0 16.30 17.70
STJ 141220C00055000 C 12/20/14 55.0 11.20 12.60
STJ 141220C00060000 C 12/20/14 60.0 6.00 7.40
STJ 141220C00065000 C 12/20/14 65.0 1.75 2.40
STJ 141220C00070000 C 12/20/14 70.0 0.00 0.20
STJ 141220C00075000 C 12/20/14 75.0 0.00 0.25
STJ 141220C00080000 C 12/20/14 80.0 0.00 0.05
STJ 141220C00085000 C 12/20/14 85.0 0.00 0.05
STJ 141220P00030000 P 12/20/14 30.0 0.00 0.05
STJ 141220P00035000 P 12/20/14 35.0 0.00 0.05
STJ 141220P00040000 P 12/20/14 40.0 0.00 0.05
STJ 141220P00045000 P 12/20/14 45.0 0.00 0.05
STJ 141220P00050000 P 12/20/14 50.0 0.00 0.05
STJ 141220P00055000 P 12/20/14 55.0 0.00 0.05
STJ 141220P00060000 P 12/20/14 60.0 0.00 0.25
STJ 141220P00065000 P 12/20/14 65.0 0.00 0.20
STJ 141220P00070000 P 12/20/14 70.0 2.70 4.10
STJ 141220P00075000 P 12/20/14 75.0 7.60 9.20
STJ 141220P00080000 P 12/20/14 80.0 12.50 13.70
STJ 141220P00085000 P 12/20/14 85.0 17.20 18.70
STJ 150117C00018000 C 01/17/15 18.0 48.30 49.80
STJ 150117C00020000 C 01/17/15 20.0 46.30 47.80
STJ 150117C00023000 C 01/17/15 23.0 43.20 44.80
STJ 150117C00025000 C 01/17/15 25.0 41.20 42.80
STJ 150117C00028000 C 01/17/15 28.0 38.20 39.80
STJ 150117C00030000 C 01/17/15 30.0 36.20 37.80
STJ 150117C00033000 C 01/17/15 33.0 33.20 35.40
STJ 150117C00035000 C 01/17/15 35.0 31.10 33.00
STJ 150117C00038000 C 01/17/15 38.0 28.10 30.30
STJ 150117C00040000 C 01/17/15 40.0 26.20 27.80
STJ 150117C00042000 C 01/17/15 42.0 24.10 25.80
STJ 150117C00045000 C 01/17/15 45.0 21.00 23.00
STJ 150117C00047000 C 01/17/15 47.0 19.00 20.60
STJ 150117C00050000 C 01/17/15 50.0 15.90 17.60
STJ 150117C00055000 C 01/17/15 55.0 11.00 12.70
STJ 150117C00060000 C 01/17/15 60.0 6.30 7.80
STJ 150117C00065000 C 01/17/15 65.0 3.00 3.60
STJ 150117C00070000 C 01/17/15 70.0 1.05 1.30
STJ 150117C00075000 C 01/17/15 75.0 0.40 0.55
STJ 150117C00080000 C 01/17/15 80.0 0.05 0.30
STJ 150117C00085000 C 01/17/15 85.0 0.05 0.25
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.25
STJ 150117C00095000 C 01/17/15 95.0 0.00 0.25
STJ 150117P00018000 P 01/17/15 18.0 0.00 0.05
STJ 150117P00020000 P 01/17/15 20.0 0.00 0.05
STJ 150117P00023000 P 01/17/15 23.0 0.00 0.05
STJ 150117P00025000 P 01/17/15 25.0 0.00 0.05
STJ 150117P00028000 P 01/17/15 28.0 0.00 0.05
STJ 150117P00030000 P 01/17/15 30.0 0.00 0.05
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.05
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.05
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.10
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.15
STJ 150117P00042000 P 01/17/15 42.0 0.00 0.25
STJ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STJ 150117P00047000 P 01/17/15 47.0 0.00 0.25
STJ 150117P00050000 P 01/17/15 50.0 0.00 0.20
STJ 150117P00055000 P 01/17/15 55.0 0.10 0.30
STJ 150117P00060000 P 01/17/15 60.0 0.40 0.65
STJ 150117P00065000 P 01/17/15 65.0 1.35 1.80
STJ 150117P00070000 P 01/17/15 70.0 4.10 4.80
STJ 150117P00075000 P 01/17/15 75.0 8.10 9.60
STJ 150117P00080000 P 01/17/15 80.0 12.90 14.60
STJ 150117P00085000 P 01/17/15 85.0 17.90 19.50
STJ 150117P00090000 P 01/17/15 90.0 22.70 24.60
STJ 150117P00095000 P 01/17/15 95.0 27.50 29.60
STJ 150417C00035000 C 04/17/15 35.0 31.20 32.70
STJ 150417C00040000 C 04/17/15 40.0 26.10 27.70
STJ 150417C00045000 C 04/17/15 45.0 21.20 22.40
STJ 150417C00050000 C 04/17/15 50.0 16.00 17.80
STJ 150417C00055000 C 04/17/15 55.0 11.20 12.80
STJ 150417C00060000 C 04/17/15 60.0 8.00 8.90
STJ 150417C00065000 C 04/17/15 65.0 4.40 5.10
STJ 150417C00070000 C 04/17/15 70.0 2.10 2.65
STJ 150417C00075000 C 04/17/15 75.0 1.00 1.40
STJ 150417C00080000 C 04/17/15 80.0 0.45 0.70
STJ 150417C00085000 C 04/17/15 85.0 0.20 0.45
STJ 150417C00090000 C 04/17/15 90.0 0.05 0.30
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.25
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.25
STJ 150417P00040000 P 04/17/15 40.0 0.00 0.25
STJ 150417P00045000 P 04/17/15 45.0 0.05 0.30
STJ 150417P00050000 P 04/17/15 50.0 0.25 0.55
STJ 150417P00055000 P 04/17/15 55.0 0.65 1.05
STJ 150417P00060000 P 04/17/15 60.0 1.55 2.10
STJ 150417P00065000 P 04/17/15 65.0 3.10 4.00
STJ 150417P00070000 P 04/17/15 70.0 5.80 7.10
STJ 150417P00075000 P 04/17/15 75.0 9.20 11.10
STJ 150417P00080000 P 04/17/15 80.0 13.70 15.50
STJ 150417P00085000 P 04/17/15 85.0 18.40 20.20
STJ 150417P00090000 P 04/17/15 90.0 22.30 25.40
STJ 150417P00095000 P 04/17/15 95.0 27.90 29.90
STJ 150717C00035000 C 07/17/15 35.0 31.20 33.00
STJ 150717C00040000 C 07/17/15 40.0 26.10 28.00
STJ 150717C00045000 C 07/17/15 45.0 20.70 23.20
STJ 150717C00050000 C 07/17/15 50.0 15.80 17.70
STJ 150717C00055000 C 07/17/15 55.0 11.90 13.20
STJ 150717C00060000 C 07/17/15 60.0 8.00 10.00
STJ 150717C00065000 C 07/17/15 65.0 5.10 6.30
STJ 150717C00070000 C 07/17/15 70.0 2.90 3.70
STJ 150717C00075000 C 07/17/15 75.0 1.70 2.25
STJ 150717C00080000 C 07/17/15 80.0 0.90 1.35
STJ 150717C00085000 C 07/17/15 85.0 0.40 0.75
STJ 150717C00090000 C 07/17/15 90.0 0.05 0.50
STJ 150717C00095000 C 07/17/15 95.0 0.10 0.45
STJ 150717C00100000 C 07/17/15 100.0 0.00 0.30
STJ 150717P00035000 P 07/17/15 35.0 0.00 0.25
STJ 150717P00040000 P 07/17/15 40.0 0.05 0.30
STJ 150717P00045000 P 07/17/15 45.0 0.25 0.55
STJ 150717P00050000 P 07/17/15 50.0 0.60 1.00
STJ 150717P00055000 P 07/17/15 55.0 1.20 1.75
STJ 150717P00060000 P 07/17/15 60.0 2.30 3.20
STJ 150717P00065000 P 07/17/15 65.0 4.20 5.20
STJ 150717P00070000 P 07/17/15 70.0 6.80 8.20
STJ 150717P00075000 P 07/17/15 75.0 10.40 12.00
STJ 150717P00080000 P 07/17/15 80.0 13.50 16.30
STJ 150717P00085000 P 07/17/15 85.0 18.50 20.70
STJ 150717P00090000 P 07/17/15 90.0 23.50 25.70
STJ 150717P00095000 P 07/17/15 95.0 28.30 30.60
STJ 150717P00100000 P 07/17/15 100.0 32.80 35.50
STJ 160115C00030000 C 01/15/16 30.0 36.20 38.60
STJ 160115C00035000 C 01/15/16 35.0 31.10 33.00
STJ 160115C00040000 C 01/15/16 40.0 25.80 27.60
STJ 160115C00045000 C 01/15/16 45.0 20.50 23.10
STJ 160115C00050000 C 01/15/16 50.0 16.50 18.30
STJ 160115C00055000 C 01/15/16 55.0 12.50 14.50
STJ 160115C00060000 C 01/15/16 60.0 9.30 10.70
STJ 160115C00065000 C 01/15/16 65.0 6.60 7.90
STJ 160115C00070000 C 01/15/16 70.0 4.50 5.50
STJ 160115C00075000 C 01/15/16 75.0 2.90 3.90
STJ 160115C00080000 C 01/15/16 80.0 1.95 2.55
STJ 160115C00085000 C 01/15/16 85.0 1.20 1.80
STJ 160115C00090000 C 01/15/16 90.0 0.75 1.30
STJ 160115C00095000 C 01/15/16 95.0 0.45 0.95
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.50
STJ 160115P00035000 P 01/15/16 35.0 0.00 0.50
STJ 160115P00040000 P 01/15/16 40.0 0.25 0.75
STJ 160115P00045000 P 01/15/16 45.0 0.65 1.15
STJ 160115P00050000 P 01/15/16 50.0 1.15 1.95
STJ 160115P00055000 P 01/15/16 55.0 2.40 3.20
STJ 160115P00060000 P 01/15/16 60.0 4.00 4.90
STJ 160115P00065000 P 01/15/16 65.0 6.10 7.20
STJ 160115P00070000 P 01/15/16 70.0 8.60 10.10
STJ 160115P00075000 P 01/15/16 75.0 12.10 13.70
STJ 160115P00080000 P 01/15/16 80.0 15.80 17.60
STJ 160115P00085000 P 01/15/16 85.0 20.00 21.70
STJ 160115P00090000 P 01/15/16 90.0 24.30 26.20
STJ 160115P00095000 P 01/15/16 95.0 29.00 31.20

OPRA data is delayed 15 minutes.