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 (2015-11-20)Premium Content

St Jude Medical (STJ)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160219C00035000 C 02/19/16 35.0 15.60 17.90
STJ 160219C00040000 C 02/19/16 40.0 10.60 12.70
STJ 160219C00045000 C 02/19/16 45.0 5.80 7.60
STJ 160219C00050000 C 02/19/16 50.0 1.70 3.00
STJ 160219C00055000 C 02/19/16 55.0 0.05 0.20
STJ 160219C00060000 C 02/19/16 60.0 0.00 0.20
STJ 160219C00065000 C 02/19/16 65.0 0.00 0.15
STJ 160219C00070000 C 02/19/16 70.0 0.00 0.10
STJ 160219C00075000 C 02/19/16 75.0 0.00 0.10
STJ 160219C00080000 C 02/19/16 80.0 0.00 0.10
STJ 160219C00085000 C 02/19/16 85.0 0.00 0.10
STJ 160219C00090000 C 02/19/16 90.0 0.00 0.10
STJ 160219P00035000 P 02/19/16 35.0 0.00 0.10
STJ 160219P00040000 P 02/19/16 40.0 0.00 0.25
STJ 160219P00045000 P 02/19/16 45.0 0.00 0.25
STJ 160219P00050000 P 02/19/16 50.0 0.60 0.85
STJ 160219P00055000 P 02/19/16 55.0 3.00 4.30
STJ 160219P00060000 P 02/19/16 60.0 7.30 9.30
STJ 160219P00065000 P 02/19/16 65.0 12.30 14.30
STJ 160219P00070000 P 02/19/16 70.0 17.00 19.80
STJ 160219P00075000 P 02/19/16 75.0 22.30 24.60
STJ 160219P00080000 P 02/19/16 80.0 27.30 29.30
STJ 160219P00085000 P 02/19/16 85.0 32.30 34.30
STJ 160219P00090000 P 02/19/16 90.0 37.30 39.30
STJ 160318C00030000 C 03/18/16 30.0 20.80 22.70
STJ 160318C00035000 C 03/18/16 35.0 15.70 17.70
STJ 160318C00040000 C 03/18/16 40.0 10.80 12.90
STJ 160318C00045000 C 03/18/16 45.0 6.30 7.90
STJ 160318C00050000 C 03/18/16 50.0 2.55 3.10
STJ 160318C00055000 C 03/18/16 55.0 0.45 0.70
STJ 160318C00060000 C 03/18/16 60.0 0.00 0.30
STJ 160318C00065000 C 03/18/16 65.0 0.00 0.20
STJ 160318C00070000 C 03/18/16 70.0 0.00 0.15
STJ 160318C00075000 C 03/18/16 75.0 0.00 0.10
STJ 160318C00080000 C 03/18/16 80.0 0.00 0.10
STJ 160318P00030000 P 03/18/16 30.0 0.00 0.15
STJ 160318P00035000 P 03/18/16 35.0 0.00 0.25
STJ 160318P00040000 P 03/18/16 40.0 0.00 0.30
STJ 160318P00045000 P 03/18/16 45.0 0.20 0.50
STJ 160318P00050000 P 03/18/16 50.0 1.45 1.65
STJ 160318P00055000 P 03/18/16 55.0 3.40 4.70
STJ 160318P00060000 P 03/18/16 60.0 7.40 9.40
STJ 160318P00065000 P 03/18/16 65.0 12.00 14.30
STJ 160318P00070000 P 03/18/16 70.0 17.10 19.30
STJ 160318P00075000 P 03/18/16 75.0 22.10 24.70
STJ 160318P00080000 P 03/18/16 80.0 27.20 29.70
STJ 160415C00040000 C 04/15/16 40.0 10.80 13.10
STJ 160415C00045000 C 04/15/16 45.0 6.30 8.10
STJ 160415C00050000 C 04/15/16 50.0 2.95 3.50
STJ 160415C00055000 C 04/15/16 55.0 0.80 1.00
STJ 160415C00060000 C 04/15/16 60.0 0.10 0.25
STJ 160415C00065000 C 04/15/16 65.0 0.00 0.25
STJ 160415C00070000 C 04/15/16 70.0 0.00 0.20
STJ 160415C00075000 C 04/15/16 75.0 0.00 0.15
STJ 160415C00080000 C 04/15/16 80.0 0.00 0.10
STJ 160415C00085000 C 04/15/16 85.0 0.00 0.10
STJ 160415C00090000 C 04/15/16 90.0 0.00 0.10
STJ 160415C00095000 C 04/15/16 95.0 0.00 0.10
STJ 160415C00100000 C 04/15/16 100.0 0.00 0.10
STJ 160415C00105000 C 04/15/16 105.0 0.00 0.10
STJ 160415P00040000 P 04/15/16 40.0 0.15 0.40
STJ 160415P00045000 P 04/15/16 45.0 0.65 0.85
STJ 160415P00050000 P 04/15/16 50.0 2.05 2.25
STJ 160415P00055000 P 04/15/16 55.0 4.10 5.20
STJ 160415P00060000 P 04/15/16 60.0 8.20 9.70
STJ 160415P00065000 P 04/15/16 65.0 12.30 14.60
STJ 160415P00070000 P 04/15/16 70.0 17.20 19.50
STJ 160415P00075000 P 04/15/16 75.0 22.00 24.50
STJ 160415P00080000 P 04/15/16 80.0 27.50 29.50
STJ 160415P00085000 P 04/15/16 85.0 32.00 34.50
STJ 160415P00090000 P 04/15/16 90.0 37.40 39.50
STJ 160415P00095000 P 04/15/16 95.0 42.40 44.50
STJ 160415P00100000 P 04/15/16 100.0 47.50 49.50
STJ 160415P00105000 P 04/15/16 105.0 52.50 54.90
STJ 160715C00035000 C 07/15/16 35.0 15.80 18.30
STJ 160715C00040000 C 07/15/16 40.0 11.40 13.20
STJ 160715C00045000 C 07/15/16 45.0 7.30 8.90
STJ 160715C00050000 C 07/15/16 50.0 4.00 4.40
STJ 160715C00055000 C 07/15/16 55.0 1.90 2.10
STJ 160715C00060000 C 07/15/16 60.0 0.75 0.90
STJ 160715C00065000 C 07/15/16 65.0 0.15 0.55
STJ 160715C00070000 C 07/15/16 70.0 0.05 0.30
STJ 160715C00075000 C 07/15/16 75.0 0.00 0.25
STJ 160715C00080000 C 07/15/16 80.0 0.00 0.20
STJ 160715C00085000 C 07/15/16 85.0 0.00 0.15
STJ 160715C00090000 C 07/15/16 90.0 0.00 0.15
STJ 160715P00035000 P 07/15/16 35.0 0.25 0.55
STJ 160715P00040000 P 07/15/16 40.0 0.70 1.00
STJ 160715P00045000 P 07/15/16 45.0 1.70 1.90
STJ 160715P00050000 P 07/15/16 50.0 3.30 3.60
STJ 160715P00055000 P 07/15/16 55.0 6.10 6.40
STJ 160715P00060000 P 07/15/16 60.0 9.90 10.30
STJ 160715P00065000 P 07/15/16 65.0 13.10 14.90
STJ 160715P00070000 P 07/15/16 70.0 17.50 19.90
STJ 160715P00075000 P 07/15/16 75.0 22.20 25.90
STJ 160715P00080000 P 07/15/16 80.0 27.10 30.30
STJ 160715P00085000 P 07/15/16 85.0 32.10 36.00
STJ 160715P00090000 P 07/15/16 90.0 36.90 41.00

OPRA data is delayed 15 minutes.