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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160617C00030000 C 06/17/16 30.0 45.70 50.40
STJ 160617C00035000 C 06/17/16 35.0 40.70 45.40
STJ 160617C00040000 C 06/17/16 40.0 35.80 40.50
STJ 160617C00045000 C 06/17/16 45.0 30.80 35.50
STJ 160617C00050000 C 06/17/16 50.0 25.70 30.30
STJ 160617C00055000 C 06/17/16 55.0 20.70 25.30
STJ 160617C00060000 C 06/17/16 60.0 15.70 20.00
STJ 160617C00065000 C 06/17/16 65.0 10.70 15.00
STJ 160617C00070000 C 06/17/16 70.0 5.70 10.10
STJ 160617C00075000 C 06/17/16 75.0 1.25 5.40
STJ 160617C00080000 C 06/17/16 80.0 0.00 0.45
STJ 160617C00085000 C 06/17/16 85.0 0.00 0.20
STJ 160617C00090000 C 06/17/16 90.0 0.00 0.10
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 0.20
STJ 160617P00070000 P 06/17/16 70.0 0.00 0.45
STJ 160617P00075000 P 06/17/16 75.0 0.00 0.50
STJ 160617P00080000 P 06/17/16 80.0 1.10 4.30
STJ 160617P00085000 P 06/17/16 85.0 4.50 9.30
STJ 160617P00090000 P 06/17/16 90.0 9.50 14.30
STJ 160617P00095000 P 06/17/16 95.0 14.50 19.30
STJ 160617P00100000 P 06/17/16 100.0 19.50 24.30
STJ 160715C00035000 C 07/15/16 35.0 40.80 45.50
STJ 160715C00040000 C 07/15/16 40.0 35.80 40.50
STJ 160715C00045000 C 07/15/16 45.0 30.80 35.50
STJ 160715C00050000 C 07/15/16 50.0 25.70 30.50
STJ 160715C00055000 C 07/15/16 55.0 20.80 25.50
STJ 160715C00060000 C 07/15/16 60.0 15.80 20.50
STJ 160715C00065000 C 07/15/16 65.0 10.80 15.50
STJ 160715C00070000 C 07/15/16 70.0 6.10 10.20
STJ 160715C00075000 C 07/15/16 75.0 1.30 4.00
STJ 160715C00080000 C 07/15/16 80.0 0.00 2.10
STJ 160715C00085000 C 07/15/16 85.0 0.00 0.15
STJ 160715C00090000 C 07/15/16 90.0 0.00 0.05
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 0.05
STJ 160715P00060000 P 07/15/16 60.0 0.00 0.25
STJ 160715P00065000 P 07/15/16 65.0 0.00 0.55
STJ 160715P00070000 P 07/15/16 70.0 0.05 0.35
STJ 160715P00075000 P 07/15/16 75.0 0.00 0.90
STJ 160715P00080000 P 07/15/16 80.0 0.80 5.40
STJ 160715P00085000 P 07/15/16 85.0 5.00 9.60
STJ 160715P00090000 P 07/15/16 90.0 9.70 14.50
STJ 160715P00095000 P 07/15/16 95.0 14.70 19.50
STJ 160715P00100000 P 07/15/16 100.0 19.70 24.50
STJ 161021C00030000 C 10/21/16 30.0 45.70 50.30
STJ 161021C00035000 C 10/21/16 35.0 40.70 45.30
STJ 161021C00040000 C 10/21/16 40.0 35.70 40.30
STJ 161021C00045000 C 10/21/16 45.0 30.80 35.50
STJ 161021C00050000 C 10/21/16 50.0 25.80 30.50
STJ 161021C00055000 C 10/21/16 55.0 20.70 25.30
STJ 161021C00060000 C 10/21/16 60.0 15.80 20.30
STJ 161021C00065000 C 10/21/16 65.0 10.90 15.10
STJ 161021C00070000 C 10/21/16 70.0 6.30 10.80
STJ 161021C00075000 C 10/21/16 75.0 2.50 6.90
STJ 161021C00080000 C 10/21/16 80.0 0.00 2.40
STJ 161021C00085000 C 10/21/16 85.0 0.00 2.40
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.80
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.35
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.20
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 0.05
STJ 161021P00055000 P 10/21/16 55.0 0.05 0.10
STJ 161021P00060000 P 10/21/16 60.0 0.00 0.35
STJ 161021P00065000 P 10/21/16 65.0 0.00 0.75
STJ 161021P00070000 P 10/21/16 70.0 0.00 1.00
STJ 161021P00075000 P 10/21/16 75.0 0.30 4.90
STJ 161021P00080000 P 10/21/16 80.0 2.00 6.60
STJ 161021P00085000 P 10/21/16 85.0 5.60 10.20
STJ 161021P00090000 P 10/21/16 90.0 10.10 14.80
STJ 161021P00095000 P 10/21/16 95.0 15.00 19.70
STJ 161021P00100000 P 10/21/16 100.0 20.00 24.60
STJ 161021P00105000 P 10/21/16 105.0 25.00 29.60
STJ 161216C00040000 C 12/16/16 40.0 35.80 40.50
STJ 161216C00045000 C 12/16/16 45.0 30.80 35.50
STJ 161216C00050000 C 12/16/16 50.0 25.80 30.50
STJ 161216C00055000 C 12/16/16 55.0 20.80 25.50
STJ 161216C00060000 C 12/16/16 60.0 15.90 20.50
STJ 161216C00065000 C 12/16/16 65.0 11.20 15.60
STJ 161216C00070000 C 12/16/16 70.0 6.70 11.40
STJ 161216C00075000 C 12/16/16 75.0 3.30 7.60
STJ 161216C00080000 C 12/16/16 80.0 0.70 4.80
STJ 161216C00085000 C 12/16/16 85.0 0.60 3.20
STJ 161216C00090000 C 12/16/16 90.0 0.00 1.25
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.45
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.20
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 0.20
STJ 161216P00060000 P 12/16/16 60.0 0.25 0.65
STJ 161216P00065000 P 12/16/16 65.0 0.50 2.45
STJ 161216P00070000 P 12/16/16 70.0 0.25 3.80
STJ 161216P00075000 P 12/16/16 75.0 0.70 5.10
STJ 161216P00080000 P 12/16/16 80.0 2.90 7.30
STJ 161216P00085000 P 12/16/16 85.0 6.30 10.70
STJ 161216P00090000 P 12/16/16 90.0 10.50 14.90
STJ 161216P00095000 P 12/16/16 95.0 15.10 19.70
STJ 161216P00100000 P 12/16/16 100.0 20.00 24.70
STJ 170120C00040000 C 01/20/17 40.0 35.70 40.50
STJ 170120C00045000 C 01/20/17 45.0 30.70 35.50
STJ 170120C00050000 C 01/20/17 50.0 25.70 30.50
STJ 170120C00055000 C 01/20/17 55.0 20.80 25.50
STJ 170120C00060000 C 01/20/17 60.0 15.90 20.50
STJ 170120C00065000 C 01/20/17 65.0 11.20 15.80
STJ 170120C00070000 C 01/20/17 70.0 6.70 11.40
STJ 170120C00075000 C 01/20/17 75.0 3.30 7.80
STJ 170120C00080000 C 01/20/17 80.0 1.00 4.00
STJ 170120C00085000 C 01/20/17 85.0 0.05 3.60
STJ 170120C00090000 C 01/20/17 90.0 0.05 1.50
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.55
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.25
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.20
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.15
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 0.30 0.40
STJ 170120P00065000 P 01/20/17 65.0 0.00 1.10
STJ 170120P00070000 P 01/20/17 70.0 1.25 1.90
STJ 170120P00075000 P 01/20/17 75.0 2.25 5.20
STJ 170120P00080000 P 01/20/17 80.0 3.00 7.60
STJ 170120P00085000 P 01/20/17 85.0 6.50 10.90
STJ 170120P00090000 P 01/20/17 90.0 10.70 15.10
STJ 170120P00095000 P 01/20/17 95.0 15.20 19.80
STJ 170120P00100000 P 01/20/17 100.0 20.10 24.70
STJ 170120P00105000 P 01/20/17 105.0 25.10 29.70
STJ 170120P00110000 P 01/20/17 110.0 30.10 34.70
STJ 170120P00115000 P 01/20/17 115.0 35.10 39.60

OPRA data is delayed 15 minutes.