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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160715C00035000 C 07/15/16 35.0 39.70 43.20
STJ 160715C00040000 C 07/15/16 40.0 34.70 38.30
STJ 160715C00045000 C 07/15/16 45.0 29.10 33.80
STJ 160715C00050000 C 07/15/16 50.0 24.00 28.80
STJ 160715C00055000 C 07/15/16 55.0 19.00 23.80
STJ 160715C00060000 C 07/15/16 60.0 14.60 18.30
STJ 160715C00065000 C 07/15/16 65.0 9.60 13.50
STJ 160715C00070000 C 07/15/16 70.0 5.80 8.10
STJ 160715C00075000 C 07/15/16 75.0 1.40 3.10
STJ 160715C00080000 C 07/15/16 80.0 0.00 0.45
STJ 160715C00085000 C 07/15/16 85.0 0.00 0.05
STJ 160715C00090000 C 07/15/16 90.0 0.00 0.10
STJ 160715C00095000 C 07/15/16 95.0 0.00 0.10
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 0.10
STJ 160715P00065000 P 07/15/16 65.0 0.00 0.25
STJ 160715P00070000 P 07/15/16 70.0 0.10 0.35
STJ 160715P00075000 P 07/15/16 75.0 0.40 0.95
STJ 160715P00080000 P 07/15/16 80.0 2.00 5.80
STJ 160715P00085000 P 07/15/16 85.0 6.80 10.20
STJ 160715P00090000 P 07/15/16 90.0 11.10 15.90
STJ 160715P00095000 P 07/15/16 95.0 16.10 20.90
STJ 160715P00100000 P 07/15/16 100.0 22.30 25.60
STJ 160819C00040000 C 08/19/16 40.0 34.70 38.50
STJ 160819C00045000 C 08/19/16 45.0 29.00 33.80
STJ 160819C00050000 C 08/19/16 50.0 24.20 28.80
STJ 160819C00055000 C 08/19/16 55.0 19.20 23.80
STJ 160819C00060000 C 08/19/16 60.0 14.20 18.80
STJ 160819C00065000 C 08/19/16 65.0 9.30 14.00
STJ 160819C00070000 C 08/19/16 70.0 4.50 8.80
STJ 160819C00075000 C 08/19/16 75.0 2.30 3.00
STJ 160819C00080000 C 08/19/16 80.0 0.10 1.75
STJ 160819C00085000 C 08/19/16 85.0 0.00 0.50
STJ 160819C00090000 C 08/19/16 90.0 0.00 0.20
STJ 160819C00095000 C 08/19/16 95.0 0.00 0.15
STJ 160819C00100000 C 08/19/16 100.0 0.00 0.10
STJ 160819C00105000 C 08/19/16 105.0 0.00 0.10
STJ 160819C00110000 C 08/19/16 110.0 0.00 0.10
STJ 160819C00115000 C 08/19/16 115.0 0.00 0.10
STJ 160819P00040000 P 08/19/16 40.0 0.00 0.05
STJ 160819P00045000 P 08/19/16 45.0 0.00 0.05
STJ 160819P00050000 P 08/19/16 50.0 0.00 0.05
STJ 160819P00055000 P 08/19/16 55.0 0.00 0.20
STJ 160819P00060000 P 08/19/16 60.0 0.00 0.40
STJ 160819P00065000 P 08/19/16 65.0 0.00 0.80
STJ 160819P00070000 P 08/19/16 70.0 0.10 1.00
STJ 160819P00075000 P 08/19/16 75.0 0.90 1.80
STJ 160819P00080000 P 08/19/16 80.0 1.90 6.40
STJ 160819P00085000 P 08/19/16 85.0 6.30 11.00
STJ 160819P00090000 P 08/19/16 90.0 11.20 16.00
STJ 160819P00095000 P 08/19/16 95.0 16.10 21.00
STJ 160819P00100000 P 08/19/16 100.0 21.10 25.90
STJ 160819P00105000 P 08/19/16 105.0 26.10 31.00
STJ 160819P00110000 P 08/19/16 110.0 31.10 36.00
STJ 160819P00115000 P 08/19/16 115.0 36.90 40.60
STJ 161021C00030000 C 10/21/16 30.0 44.40 48.50
STJ 161021C00035000 C 10/21/16 35.0 39.10 43.80
STJ 161021C00040000 C 10/21/16 40.0 34.20 38.80
STJ 161021C00045000 C 10/21/16 45.0 29.20 33.80
STJ 161021C00050000 C 10/21/16 50.0 24.80 28.40
STJ 161021C00055000 C 10/21/16 55.0 19.20 24.00
STJ 161021C00060000 C 10/21/16 60.0 14.30 19.00
STJ 161021C00065000 C 10/21/16 65.0 10.70 13.50
STJ 161021C00070000 C 10/21/16 70.0 6.50 8.00
STJ 161021C00075000 C 10/21/16 75.0 2.50 4.70
STJ 161021C00080000 C 10/21/16 80.0 0.60 1.70
STJ 161021C00085000 C 10/21/16 85.0 0.00 1.15
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.35
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.20
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.15
STJ 161021C00105000 C 10/21/16 105.0 0.00 0.10
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 0.50
STJ 161021P00060000 P 10/21/16 60.0 0.00 0.40
STJ 161021P00065000 P 10/21/16 65.0 0.20 0.55
STJ 161021P00070000 P 10/21/16 70.0 0.60 1.55
STJ 161021P00075000 P 10/21/16 75.0 1.60 3.40
STJ 161021P00080000 P 10/21/16 80.0 4.30 5.90
STJ 161021P00085000 P 10/21/16 85.0 7.20 11.20
STJ 161021P00090000 P 10/21/16 90.0 11.50 16.10
STJ 161021P00095000 P 10/21/16 95.0 16.50 21.10
STJ 161021P00100000 P 10/21/16 100.0 21.30 26.00
STJ 161021P00105000 P 10/21/16 105.0 26.90 31.00
STJ 161216C00040000 C 12/16/16 40.0 34.50 38.50
STJ 161216C00045000 C 12/16/16 45.0 29.10 33.50
STJ 161216C00050000 C 12/16/16 50.0 24.10 28.50
STJ 161216C00055000 C 12/16/16 55.0 19.30 23.80
STJ 161216C00060000 C 12/16/16 60.0 14.30 18.80
STJ 161216C00065000 C 12/16/16 65.0 9.70 14.00
STJ 161216C00070000 C 12/16/16 70.0 5.50 9.60
STJ 161216C00075000 C 12/16/16 75.0 3.20 5.20
STJ 161216C00080000 C 12/16/16 80.0 0.95 2.15
STJ 161216C00085000 C 12/16/16 85.0 0.05 1.25
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.50
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.25
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.15
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 0.90
STJ 161216P00060000 P 12/16/16 60.0 0.25 0.40
STJ 161216P00065000 P 12/16/16 65.0 0.40 1.00
STJ 161216P00070000 P 12/16/16 70.0 0.85 1.65
STJ 161216P00075000 P 12/16/16 75.0 2.10 3.40
STJ 161216P00080000 P 12/16/16 80.0 4.50 7.30
STJ 161216P00085000 P 12/16/16 85.0 7.20 11.60
STJ 161216P00090000 P 12/16/16 90.0 11.50 16.20
STJ 161216P00095000 P 12/16/16 95.0 16.70 21.20
STJ 161216P00100000 P 12/16/16 100.0 21.60 25.80
STJ 170120C00040000 C 01/20/17 40.0 34.50 38.50
STJ 170120C00045000 C 01/20/17 45.0 29.20 33.70
STJ 170120C00050000 C 01/20/17 50.0 24.10 28.60
STJ 170120C00055000 C 01/20/17 55.0 19.30 23.80
STJ 170120C00060000 C 01/20/17 60.0 14.30 19.00
STJ 170120C00065000 C 01/20/17 65.0 9.90 14.00
STJ 170120C00070000 C 01/20/17 70.0 5.70 10.00
STJ 170120C00075000 C 01/20/17 75.0 3.00 5.30
STJ 170120C00080000 C 01/20/17 80.0 1.15 2.25
STJ 170120C00085000 C 01/20/17 85.0 0.25 0.75
STJ 170120C00090000 C 01/20/17 90.0 0.00 0.50
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.25
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.15
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.10
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.10
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 0.25
STJ 170120P00060000 P 01/20/17 60.0 0.35 0.70
STJ 170120P00065000 P 01/20/17 65.0 0.45 1.20
STJ 170120P00070000 P 01/20/17 70.0 1.05 1.75
STJ 170120P00075000 P 01/20/17 75.0 2.40 3.70
STJ 170120P00080000 P 01/20/17 80.0 4.70 6.80
STJ 170120P00085000 P 01/20/17 85.0 7.30 11.70
STJ 170120P00090000 P 01/20/17 90.0 12.00 16.20
STJ 170120P00095000 P 01/20/17 95.0 16.50 21.20
STJ 170120P00100000 P 01/20/17 100.0 21.50 26.10
STJ 170120P00105000 P 01/20/17 105.0 26.50 31.20
STJ 170120P00110000 P 01/20/17 110.0 31.30 36.00
STJ 170120P00115000 P 01/20/17 115.0 36.80 41.00

OPRA data is delayed 15 minutes.