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 (2014-08-22)Premium Content

St Jude Medical (STJ)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140920C00035000 C 09/20/14 35.0 27.10 27.50
STJ 140920C00040000 C 09/20/14 40.0 22.00 22.50
STJ 140920C00045000 C 09/20/14 45.0 17.10 17.50
STJ 140920C00050000 C 09/20/14 50.0 12.10 12.50
STJ 140920C00055000 C 09/20/14 55.0 7.10 7.50
STJ 140920C00060000 C 09/20/14 60.0 2.15 2.45
STJ 140920C00065000 C 09/20/14 65.0 0.00 0.05
STJ 140920C00070000 C 09/20/14 70.0 0.00 0.05
STJ 140920C00075000 C 09/20/14 75.0 0.00 0.05
STJ 140920C00080000 C 09/20/14 80.0 0.00 0.05
STJ 140920C00085000 C 09/20/14 85.0 0.00 0.05
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 0.05
STJ 140920P00055000 P 09/20/14 55.0 0.00 0.05
STJ 140920P00060000 P 09/20/14 60.0 0.00 0.05
STJ 140920P00065000 P 09/20/14 65.0 2.60 2.85
STJ 140920P00070000 P 09/20/14 70.0 7.40 7.90
STJ 140920P00075000 P 09/20/14 75.0 12.00 12.90
STJ 140920P00080000 P 09/20/14 80.0 17.00 17.90
STJ 140920P00085000 P 09/20/14 85.0 22.10 23.00
STJ 140920P00090000 P 09/20/14 90.0 27.10 28.00
STJ 140920P00095000 P 09/20/14 95.0 32.10 33.00
STJ 140920P00100000 P 09/20/14 100.0 37.10 38.00
STJ 141018C00035000 C 10/18/14 35.0 27.00 28.00
STJ 141018C00040000 C 10/18/14 40.0 22.00 23.00
STJ 141018C00045000 C 10/18/14 45.0 17.10 18.00
STJ 141018C00050000 C 10/18/14 50.0 12.10 13.10
STJ 141018C00055000 C 10/18/14 55.0 7.20 8.20
STJ 141018C00060000 C 10/18/14 60.0 2.80 3.30
STJ 141018C00065000 C 10/18/14 65.0 0.50 0.70
STJ 141018C00070000 C 10/18/14 70.0 0.05 0.20
STJ 141018C00075000 C 10/18/14 75.0 0.00 0.10
STJ 141018C00080000 C 10/18/14 80.0 0.00 0.05
STJ 141018C00085000 C 10/18/14 85.0 0.00 0.05
STJ 141018C00090000 C 10/18/14 90.0 0.00 0.05
STJ 141018C00095000 C 10/18/14 95.0 0.00 0.05
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 0.05
STJ 141018P00050000 P 10/18/14 50.0 0.00 0.10
STJ 141018P00055000 P 10/18/14 55.0 0.10 0.30
STJ 141018P00060000 P 10/18/14 60.0 0.70 0.90
STJ 141018P00065000 P 10/18/14 65.0 3.20 3.60
STJ 141018P00070000 P 10/18/14 70.0 7.10 8.20
STJ 141018P00075000 P 10/18/14 75.0 12.10 13.20
STJ 141018P00080000 P 10/18/14 80.0 17.20 18.20
STJ 141018P00085000 P 10/18/14 85.0 22.20 23.30
STJ 141018P00090000 P 10/18/14 90.0 27.20 28.30
STJ 141018P00095000 P 10/18/14 95.0 32.20 33.30
STJ 141018P00100000 P 10/18/14 100.0 37.20 38.30
STJ 150117C00018000 C 01/17/15 18.0 44.00 45.00
STJ 150117C00020000 C 01/17/15 20.0 42.00 43.00
STJ 150117C00023000 C 01/17/15 23.0 39.00 40.00
STJ 150117C00025000 C 01/17/15 25.0 37.00 38.00
STJ 150117C00028000 C 01/17/15 28.0 34.00 35.00
STJ 150117C00030000 C 01/17/15 30.0 32.00 33.00
STJ 150117C00033000 C 01/17/15 33.0 29.00 30.00
STJ 150117C00035000 C 01/17/15 35.0 27.00 28.00
STJ 150117C00038000 C 01/17/15 38.0 24.00 25.00
STJ 150117C00040000 C 01/17/15 40.0 22.00 23.00
STJ 150117C00042000 C 01/17/15 42.0 20.00 21.00
STJ 150117C00045000 C 01/17/15 45.0 17.10 18.10
STJ 150117C00047000 C 01/17/15 47.0 15.10 16.20
STJ 150117C00050000 C 01/17/15 50.0 12.20 13.70
STJ 150117C00055000 C 01/17/15 55.0 7.70 9.20
STJ 150117C00060000 C 01/17/15 60.0 4.10 4.40
STJ 150117C00065000 C 01/17/15 65.0 1.70 2.00
STJ 150117C00070000 C 01/17/15 70.0 0.55 0.70
STJ 150117C00075000 C 01/17/15 75.0 0.15 0.40
STJ 150117C00080000 C 01/17/15 80.0 0.00 0.25
STJ 150117C00085000 C 01/17/15 85.0 0.00 0.10
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.05
STJ 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.10
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.10
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.20
STJ 150117P00042000 P 01/17/15 42.0 0.00 0.25
STJ 150117P00045000 P 01/17/15 45.0 0.05 0.25
STJ 150117P00047000 P 01/17/15 47.0 0.05 0.30
STJ 150117P00050000 P 01/17/15 50.0 0.15 0.40
STJ 150117P00055000 P 01/17/15 55.0 0.55 1.00
STJ 150117P00060000 P 01/17/15 60.0 2.05 2.35
STJ 150117P00065000 P 01/17/15 65.0 4.30 5.10
STJ 150117P00070000 P 01/17/15 70.0 7.50 9.00
STJ 150117P00075000 P 01/17/15 75.0 11.70 13.60
STJ 150117P00080000 P 01/17/15 80.0 16.80 18.40
STJ 150117P00085000 P 01/17/15 85.0 21.90 23.40
STJ 150117P00090000 P 01/17/15 90.0 26.90 28.40
STJ 150117P00095000 P 01/17/15 95.0 32.00 33.40
STJ 150417C00035000 C 04/17/15 35.0 27.00 28.00
STJ 150417C00040000 C 04/17/15 40.0 21.70 23.00
STJ 150417C00045000 C 04/17/15 45.0 16.90 18.70
STJ 150417C00050000 C 04/17/15 50.0 12.60 14.50
STJ 150417C00055000 C 04/17/15 55.0 8.50 9.80
STJ 150417C00060000 C 04/17/15 60.0 5.10 6.30
STJ 150417C00065000 C 04/17/15 65.0 2.75 3.60
STJ 150417C00070000 C 04/17/15 70.0 1.30 1.95
STJ 150417C00075000 C 04/17/15 75.0 0.55 0.85
STJ 150417C00080000 C 04/17/15 80.0 0.20 0.45
STJ 150417C00085000 C 04/17/15 85.0 0.05 0.30
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.25
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.15
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.25
STJ 150417P00040000 P 04/17/15 40.0 0.05 0.30
STJ 150417P00045000 P 04/17/15 45.0 0.20 0.50
STJ 150417P00050000 P 04/17/15 50.0 0.60 0.95
STJ 150417P00055000 P 04/17/15 55.0 1.40 1.90
STJ 150417P00060000 P 04/17/15 60.0 2.80 3.60
STJ 150417P00065000 P 04/17/15 65.0 5.10 6.30
STJ 150417P00070000 P 04/17/15 70.0 8.50 9.90
STJ 150417P00075000 P 04/17/15 75.0 12.40 14.20
STJ 150417P00080000 P 04/17/15 80.0 16.70 18.80
STJ 150417P00085000 P 04/17/15 85.0 21.70 24.10
STJ 150417P00090000 P 04/17/15 90.0 26.70 29.00
STJ 150417P00095000 P 04/17/15 95.0 31.80 33.60
STJ 160115C00030000 C 01/15/16 30.0 31.70 33.00
STJ 160115C00035000 C 01/15/16 35.0 26.70 28.00
STJ 160115C00040000 C 01/15/16 40.0 22.00 24.20
STJ 160115C00045000 C 01/15/16 45.0 17.10 20.20
STJ 160115C00050000 C 01/15/16 50.0 13.70 16.00
STJ 160115C00055000 C 01/15/16 55.0 10.10 12.40
STJ 160115C00060000 C 01/15/16 60.0 7.10 8.90
STJ 160115C00065000 C 01/15/16 65.0 5.00 6.40
STJ 160115C00070000 C 01/15/16 70.0 3.10 4.40
STJ 160115C00075000 C 01/15/16 75.0 2.00 2.90
STJ 160115C00080000 C 01/15/16 80.0 1.20 1.85
STJ 160115C00085000 C 01/15/16 85.0 0.70 1.20
STJ 160115C00090000 C 01/15/16 90.0 0.25 0.85
STJ 160115C00095000 C 01/15/16 95.0 0.15 0.65
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.50
STJ 160115P00035000 P 01/15/16 35.0 0.20 0.70
STJ 160115P00040000 P 01/15/16 40.0 0.55 1.00
STJ 160115P00045000 P 01/15/16 45.0 1.15 1.70
STJ 160115P00050000 P 01/15/16 50.0 2.05 2.80
STJ 160115P00055000 P 01/15/16 55.0 3.30 4.30
STJ 160115P00060000 P 01/15/16 60.0 5.30 6.40
STJ 160115P00065000 P 01/15/16 65.0 7.60 9.20
STJ 160115P00070000 P 01/15/16 70.0 10.30 12.40
STJ 160115P00075000 P 01/15/16 75.0 13.90 16.50
STJ 160115P00080000 P 01/15/16 80.0 18.00 20.40
STJ 160115P00085000 P 01/15/16 85.0 22.10 25.60
STJ 160115P00090000 P 01/15/16 90.0 27.00 30.10
STJ 160115P00095000 P 01/15/16 95.0 31.40 34.50

OPRA data is delayed 15 minutes.