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 (2014-05-23)Premium Content

St Jude Medical (STJ)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140816C00035000 C 08/16/14 35.0 30.80 32.80
STJ 140816C00040000 C 08/16/14 40.0 25.80 27.80
STJ 140816C00045000 C 08/16/14 45.0 21.10 22.30
STJ 140816C00050000 C 08/16/14 50.0 16.30 17.30
STJ 140816C00055000 C 08/16/14 55.0 11.50 12.30
STJ 140816C00060000 C 08/16/14 60.0 6.70 7.30
STJ 140816C00065000 C 08/16/14 65.0 2.25 2.65
STJ 140816C00070000 C 08/16/14 70.0 0.25 0.45
STJ 140816C00075000 C 08/16/14 75.0 0.05 0.20
STJ 140816C00080000 C 08/16/14 80.0 0.00 0.10
STJ 140816C00085000 C 08/16/14 85.0 0.00 0.05
STJ 140816C00090000 C 08/16/14 90.0 0.00 0.05
STJ 140816C00095000 C 08/16/14 95.0 0.00 0.05
STJ 140816C00100000 C 08/16/14 100.0 0.00 0.05
STJ 140816P00035000 P 08/16/14 35.0 0.00 0.05
STJ 140816P00040000 P 08/16/14 40.0 0.00 0.05
STJ 140816P00045000 P 08/16/14 45.0 0.00 0.05
STJ 140816P00050000 P 08/16/14 50.0 0.00 0.05
STJ 140816P00055000 P 08/16/14 55.0 0.00 0.15
STJ 140816P00060000 P 08/16/14 60.0 0.00 0.20
STJ 140816P00065000 P 08/16/14 65.0 0.55 0.75
STJ 140816P00070000 P 08/16/14 70.0 3.20 3.70
STJ 140816P00075000 P 08/16/14 75.0 7.80 8.50
STJ 140816P00080000 P 08/16/14 80.0 12.70 13.90
STJ 140816P00085000 P 08/16/14 85.0 17.60 18.90
STJ 140816P00090000 P 08/16/14 90.0 22.70 23.90
STJ 140816P00095000 P 08/16/14 95.0 27.70 28.90
STJ 140816P00100000 P 08/16/14 100.0 32.70 33.90
STJ 140920C00035000 C 09/20/14 35.0 31.00 32.50
STJ 140920C00040000 C 09/20/14 40.0 26.00 27.50
STJ 140920C00045000 C 09/20/14 45.0 21.10 22.30
STJ 140920C00050000 C 09/20/14 50.0 16.10 17.30
STJ 140920C00055000 C 09/20/14 55.0 11.30 12.40
STJ 140920C00060000 C 09/20/14 60.0 6.90 7.60
STJ 140920C00065000 C 09/20/14 65.0 3.00 3.50
STJ 140920C00070000 C 09/20/14 70.0 0.80 0.90
STJ 140920C00075000 C 09/20/14 75.0 0.15 0.30
STJ 140920C00080000 C 09/20/14 80.0 0.00 0.20
STJ 140920C00085000 C 09/20/14 85.0 0.00 0.10
STJ 140920C00090000 C 09/20/14 90.0 0.00 0.05
STJ 140920C00095000 C 09/20/14 95.0 0.00 0.05
STJ 140920C00100000 C 09/20/14 100.0 0.00 0.05
STJ 140920P00035000 P 09/20/14 35.0 0.00 0.05
STJ 140920P00040000 P 09/20/14 40.0 0.00 0.05
STJ 140920P00045000 P 09/20/14 45.0 0.00 0.05
STJ 140920P00050000 P 09/20/14 50.0 0.00 0.15
STJ 140920P00055000 P 09/20/14 55.0 0.00 0.25
STJ 140920P00060000 P 09/20/14 60.0 0.25 0.45
STJ 140920P00065000 P 09/20/14 65.0 1.25 1.50
STJ 140920P00070000 P 09/20/14 70.0 3.80 4.40
STJ 140920P00075000 P 09/20/14 75.0 8.00 8.70
STJ 140920P00080000 P 09/20/14 80.0 12.80 13.60
STJ 140920P00085000 P 09/20/14 85.0 17.60 18.80
STJ 140920P00090000 P 09/20/14 90.0 22.50 23.90
STJ 140920P00095000 P 09/20/14 95.0 27.60 28.70
STJ 140920P00100000 P 09/20/14 100.0 32.60 33.80
STJ 141018C00035000 C 10/18/14 35.0 31.00 32.80
STJ 141018C00040000 C 10/18/14 40.0 26.00 27.30
STJ 141018C00045000 C 10/18/14 45.0 21.00 22.40
STJ 141018C00050000 C 10/18/14 50.0 15.90 17.40
STJ 141018C00055000 C 10/18/14 55.0 11.20 12.60
STJ 141018C00060000 C 10/18/14 60.0 7.20 7.80
STJ 141018C00065000 C 10/18/14 65.0 3.50 4.00
STJ 141018C00070000 C 10/18/14 70.0 1.30 1.60
STJ 141018C00075000 C 10/18/14 75.0 0.40 0.60
STJ 141018C00080000 C 10/18/14 80.0 0.05 0.25
STJ 141018C00085000 C 10/18/14 85.0 0.00 0.25
STJ 141018C00090000 C 10/18/14 90.0 0.00 0.20
STJ 141018C00095000 C 10/18/14 95.0 0.00 0.10
STJ 141018C00100000 C 10/18/14 100.0 0.00 0.05
STJ 141018P00035000 P 10/18/14 35.0 0.00 0.05
STJ 141018P00040000 P 10/18/14 40.0 0.00 0.05
STJ 141018P00045000 P 10/18/14 45.0 0.00 0.15
STJ 141018P00050000 P 10/18/14 50.0 0.05 0.25
STJ 141018P00055000 P 10/18/14 55.0 0.25 0.40
STJ 141018P00060000 P 10/18/14 60.0 0.65 0.90
STJ 141018P00065000 P 10/18/14 65.0 1.95 2.25
STJ 141018P00070000 P 10/18/14 70.0 4.50 5.20
STJ 141018P00075000 P 10/18/14 75.0 8.50 9.30
STJ 141018P00080000 P 10/18/14 80.0 13.00 14.40
STJ 141018P00085000 P 10/18/14 85.0 18.00 19.30
STJ 141018P00090000 P 10/18/14 90.0 22.90 24.70
STJ 141018P00095000 P 10/18/14 95.0 27.30 29.50
STJ 141018P00100000 P 10/18/14 100.0 32.60 34.30
STJ 150117C00018000 C 01/17/15 18.0 47.80 49.80
STJ 150117C00020000 C 01/17/15 20.0 45.80 47.80
STJ 150117C00023000 C 01/17/15 23.0 42.80 44.80
STJ 150117C00025000 C 01/17/15 25.0 40.80 42.80
STJ 150117C00028000 C 01/17/15 28.0 37.80 39.80
STJ 150117C00030000 C 01/17/15 30.0 35.90 37.50
STJ 150117C00033000 C 01/17/15 33.0 32.80 34.50
STJ 150117C00035000 C 01/17/15 35.0 30.70 32.50
STJ 150117C00038000 C 01/17/15 38.0 28.30 29.50
STJ 150117C00040000 C 01/17/15 40.0 26.10 27.40
STJ 150117C00042000 C 01/17/15 42.0 24.30 25.50
STJ 150117C00045000 C 01/17/15 45.0 20.70 22.50
STJ 150117C00047000 C 01/17/15 47.0 19.00 20.50
STJ 150117C00050000 C 01/17/15 50.0 16.40 17.60
STJ 150117C00055000 C 01/17/15 55.0 11.70 12.90
STJ 150117C00060000 C 01/17/15 60.0 7.90 8.60
STJ 150117C00065000 C 01/17/15 65.0 4.60 5.10
STJ 150117C00070000 C 01/17/15 70.0 2.35 2.75
STJ 150117C00075000 C 01/17/15 75.0 1.00 1.35
STJ 150117C00080000 C 01/17/15 80.0 0.35 0.65
STJ 150117C00085000 C 01/17/15 85.0 0.15 0.35
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 0.10
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.15
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.20
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.25
STJ 150117P00042000 P 01/17/15 42.0 0.05 0.25
STJ 150117P00045000 P 01/17/15 45.0 0.05 0.25
STJ 150117P00047000 P 01/17/15 47.0 0.15 0.30
STJ 150117P00050000 P 01/17/15 50.0 0.30 0.50
STJ 150117P00055000 P 01/17/15 55.0 0.70 0.80
STJ 150117P00060000 P 01/17/15 60.0 1.60 1.80
STJ 150117P00065000 P 01/17/15 65.0 3.30 3.60
STJ 150117P00070000 P 01/17/15 70.0 5.80 6.30
STJ 150117P00075000 P 01/17/15 75.0 9.30 10.40
STJ 150117P00080000 P 01/17/15 80.0 13.60 14.90
STJ 150117P00085000 P 01/17/15 85.0 18.30 19.80
STJ 150117P00090000 P 01/17/15 90.0 23.00 24.60
STJ 150117P00095000 P 01/17/15 95.0 28.00 29.90
STJ 160115C00030000 C 01/15/16 30.0 36.10 37.70
STJ 160115C00035000 C 01/15/16 35.0 31.10 33.00
STJ 160115C00040000 C 01/15/16 40.0 26.30 28.10
STJ 160115C00045000 C 01/15/16 45.0 22.00 24.70
STJ 160115C00050000 C 01/15/16 50.0 17.80 20.80
STJ 160115C00055000 C 01/15/16 55.0 14.10 17.00
STJ 160115C00060000 C 01/15/16 60.0 10.80 12.00
STJ 160115C00065000 C 01/15/16 65.0 8.20 8.90
STJ 160115C00070000 C 01/15/16 70.0 6.00 8.30
STJ 160115C00075000 C 01/15/16 75.0 4.20 4.80
STJ 160115C00080000 C 01/15/16 80.0 2.90 3.50
STJ 160115C00085000 C 01/15/16 85.0 1.95 2.45
STJ 160115C00090000 C 01/15/16 90.0 1.35 2.60
STJ 160115C00095000 C 01/15/16 95.0 0.80 1.30
STJ 160115P00030000 P 01/15/16 30.0 0.05 0.50
STJ 160115P00035000 P 01/15/16 35.0 0.25 0.70
STJ 160115P00040000 P 01/15/16 40.0 0.65 0.90
STJ 160115P00045000 P 01/15/16 45.0 1.25 1.50
STJ 160115P00050000 P 01/15/16 50.0 2.05 2.70
STJ 160115P00055000 P 01/15/16 55.0 3.30 4.00
STJ 160115P00060000 P 01/15/16 60.0 5.00 5.70
STJ 160115P00065000 P 01/15/16 65.0 7.10 8.00
STJ 160115P00070000 P 01/15/16 70.0 8.20 10.70
STJ 160115P00075000 P 01/15/16 75.0 12.90 14.10
STJ 160115P00080000 P 01/15/16 80.0 16.50 17.80
STJ 160115P00085000 P 01/15/16 85.0 20.30 21.80
STJ 160115P00090000 P 01/15/16 90.0 24.50 26.00
STJ 160115P00095000 P 01/15/16 95.0 27.50 30.50

OPRA data is delayed 15 minutes.