Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

St Jude Medical (STJ)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140517C00035000 C 05/17/14 35.0 26.90 27.80
STJ 140517C00040000 C 05/17/14 40.0 21.90 22.80
STJ 140517C00045000 C 05/17/14 45.0 16.80 17.80
STJ 140517C00050000 C 05/17/14 50.0 11.80 12.80
STJ 140517C00055000 C 05/17/14 55.0 6.80 7.90
STJ 140517C00060000 C 05/17/14 60.0 3.10 3.50
STJ 140517C00065000 C 05/17/14 65.0 0.65 0.75
STJ 140517C00070000 C 05/17/14 70.0 0.10 0.20
STJ 140517C00075000 C 05/17/14 75.0 0.00 0.15
STJ 140517C00080000 C 05/17/14 80.0 0.00 0.15
STJ 140517C00085000 C 05/17/14 85.0 0.00 0.05
STJ 140517C00090000 C 05/17/14 90.0 0.00 0.05
STJ 140517C00095000 C 05/17/14 95.0 0.00 0.05
STJ 140517C00100000 C 05/17/14 100.0 0.00 0.05
STJ 140517P00035000 P 05/17/14 35.0 0.00 0.05
STJ 140517P00040000 P 05/17/14 40.0 0.00 0.05
STJ 140517P00045000 P 05/17/14 45.0 0.00 0.10
STJ 140517P00050000 P 05/17/14 50.0 0.00 0.15
STJ 140517P00055000 P 05/17/14 55.0 0.05 0.25
STJ 140517P00060000 P 05/17/14 60.0 0.65 0.85
STJ 140517P00065000 P 05/17/14 65.0 3.00 3.30
STJ 140517P00070000 P 05/17/14 70.0 7.40 8.40
STJ 140517P00075000 P 05/17/14 75.0 12.20 13.10
STJ 140517P00080000 P 05/17/14 80.0 17.20 18.10
STJ 140517P00085000 P 05/17/14 85.0 22.20 23.00
STJ 140517P00090000 P 05/17/14 90.0 27.20 27.90
STJ 140517P00095000 P 05/17/14 95.0 32.20 32.90
STJ 140517P00100000 P 05/17/14 100.0 36.80 38.70
STJ 140621C00035000 C 06/21/14 35.0 26.80 28.10
STJ 140621C00040000 C 06/21/14 40.0 21.80 22.90
STJ 140621C00045000 C 06/21/14 45.0 16.70 17.90
STJ 140621C00050000 C 06/21/14 50.0 11.70 13.00
STJ 140621C00055000 C 06/21/14 55.0 7.10 8.20
STJ 140621C00060000 C 06/21/14 60.0 3.80 4.20
STJ 140621C00065000 C 06/21/14 65.0 1.40 1.45
STJ 140621C00070000 C 06/21/14 70.0 0.25 0.45
STJ 140621C00075000 C 06/21/14 75.0 0.05 0.25
STJ 140621C00080000 C 06/21/14 80.0 0.00 0.15
STJ 140621C00085000 C 06/21/14 85.0 0.00 0.10
STJ 140621C00090000 C 06/21/14 90.0 0.00 0.05
STJ 140621P00035000 P 06/21/14 35.0 0.00 0.05
STJ 140621P00040000 P 06/21/14 40.0 0.00 0.10
STJ 140621P00045000 P 06/21/14 45.0 0.00 0.25
STJ 140621P00050000 P 06/21/14 50.0 0.05 0.20
STJ 140621P00055000 P 06/21/14 55.0 0.40 0.55
STJ 140621P00060000 P 06/21/14 60.0 1.35 1.55
STJ 140621P00065000 P 06/21/14 65.0 3.80 4.00
STJ 140621P00070000 P 06/21/14 70.0 7.60 8.80
STJ 140621P00075000 P 06/21/14 75.0 12.30 13.40
STJ 140621P00080000 P 06/21/14 80.0 17.20 18.10
STJ 140621P00085000 P 06/21/14 85.0 22.20 23.00
STJ 140621P00090000 P 06/21/14 90.0 27.10 27.90
STJ 140719C00030000 C 07/19/14 30.0 31.90 32.80
STJ 140719C00035000 C 07/19/14 35.0 26.90 27.90
STJ 140719C00040000 C 07/19/14 40.0 21.80 22.90
STJ 140719C00045000 C 07/19/14 45.0 16.70 17.90
STJ 140719C00050000 C 07/19/14 50.0 11.70 13.00
STJ 140719C00055000 C 07/19/14 55.0 7.40 8.50
STJ 140719C00060000 C 07/19/14 60.0 4.40 4.70
STJ 140719C00065000 C 07/19/14 65.0 1.95 2.10
STJ 140719C00070000 C 07/19/14 70.0 0.65 0.85
STJ 140719C00075000 C 07/19/14 75.0 0.15 0.40
STJ 140719C00080000 C 07/19/14 80.0 0.05 0.25
STJ 140719C00085000 C 07/19/14 85.0 0.00 0.20
STJ 140719P00030000 P 07/19/14 30.0 0.00 0.05
STJ 140719P00035000 P 07/19/14 35.0 0.00 0.05
STJ 140719P00040000 P 07/19/14 40.0 0.00 0.20
STJ 140719P00045000 P 07/19/14 45.0 0.05 0.25
STJ 140719P00050000 P 07/19/14 50.0 0.20 0.40
STJ 140719P00055000 P 07/19/14 55.0 0.80 0.95
STJ 140719P00060000 P 07/19/14 60.0 2.10 2.25
STJ 140719P00065000 P 07/19/14 65.0 4.50 4.80
STJ 140719P00070000 P 07/19/14 70.0 8.30 9.30
STJ 140719P00075000 P 07/19/14 75.0 12.60 14.10
STJ 140719P00080000 P 07/19/14 80.0 17.50 18.80
STJ 140719P00085000 P 07/19/14 85.0 22.50 23.70
STJ 141018C00035000 C 10/18/14 35.0 26.90 27.80
STJ 141018C00040000 C 10/18/14 40.0 21.80 22.90
STJ 141018C00045000 C 10/18/14 45.0 16.70 18.00
STJ 141018C00050000 C 10/18/14 50.0 12.10 13.40
STJ 141018C00055000 C 10/18/14 55.0 8.10 9.20
STJ 141018C00060000 C 10/18/14 60.0 5.40 5.80
STJ 141018C00065000 C 10/18/14 65.0 2.95 3.30
STJ 141018C00070000 C 10/18/14 70.0 1.40 1.65
STJ 141018C00075000 C 10/18/14 75.0 0.60 0.80
STJ 141018C00080000 C 10/18/14 80.0 0.20 0.45
STJ 141018C00085000 C 10/18/14 85.0 0.05 0.25
STJ 141018C00090000 C 10/18/14 90.0 0.00 0.25
STJ 141018C00095000 C 10/18/14 95.0 0.00 0.20
STJ 141018C00100000 C 10/18/14 100.0 0.00 0.10
STJ 141018P00035000 P 10/18/14 35.0 0.00 0.20
STJ 141018P00040000 P 10/18/14 40.0 0.10 0.30
STJ 141018P00045000 P 10/18/14 45.0 0.30 0.55
STJ 141018P00050000 P 10/18/14 50.0 0.80 1.05
STJ 141018P00055000 P 10/18/14 55.0 1.75 2.00
STJ 141018P00060000 P 10/18/14 60.0 3.40 3.60
STJ 141018P00065000 P 10/18/14 65.0 5.90 6.20
STJ 141018P00070000 P 10/18/14 70.0 9.30 10.50
STJ 141018P00075000 P 10/18/14 75.0 13.40 14.90
STJ 141018P00080000 P 10/18/14 80.0 18.00 19.40
STJ 141018P00085000 P 10/18/14 85.0 22.80 24.20
STJ 141018P00090000 P 10/18/14 90.0 27.70 29.10
STJ 141018P00095000 P 10/18/14 95.0 32.60 33.90
STJ 141018P00100000 P 10/18/14 100.0 37.40 38.90
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 32.80
STJ 150117C00033000 C 01/17/15 33.0 28.90 29.90
STJ 150117C00035000 C 01/17/15 35.0 26.90 27.90
STJ 150117C00038000 C 01/17/15 38.0 23.80 25.00
STJ 150117C00040000 C 01/17/15 40.0 21.80 23.10
STJ 150117C00042000 C 01/17/15 42.0 19.80 21.30
STJ 150117C00045000 C 01/17/15 45.0 16.90 18.40
STJ 150117C00047000 C 01/17/15 47.0 15.00 16.40
STJ 150117C00050000 C 01/17/15 50.0 12.50 13.80
STJ 150117C00055000 C 01/17/15 55.0 8.90 9.90
STJ 150117C00060000 C 01/17/15 60.0 6.20 6.70
STJ 150117C00065000 C 01/17/15 65.0 3.80 4.30
STJ 150117C00070000 C 01/17/15 70.0 2.20 2.50
STJ 150117C00075000 C 01/17/15 75.0 1.15 1.40
STJ 150117C00080000 C 01/17/15 80.0 0.55 0.80
STJ 150117C00085000 C 01/17/15 85.0 0.25 0.45
STJ 150117C00090000 C 01/17/15 90.0 0.10 0.30
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 0.10
STJ 150117P00025000 P 01/17/15 25.0 0.00 0.10
STJ 150117P00028000 P 01/17/15 28.0 0.00 0.20
STJ 150117P00030000 P 01/17/15 30.0 0.00 0.25
STJ 150117P00033000 P 01/17/15 33.0 0.05 0.25
STJ 150117P00035000 P 01/17/15 35.0 0.10 0.30
STJ 150117P00038000 P 01/17/15 38.0 0.25 0.45
STJ 150117P00040000 P 01/17/15 40.0 0.30 0.55
STJ 150117P00042000 P 01/17/15 42.0 0.45 0.65
STJ 150117P00045000 P 01/17/15 45.0 0.70 0.95
STJ 150117P00047000 P 01/17/15 47.0 0.95 1.20
STJ 150117P00050000 P 01/17/15 50.0 1.45 1.70
STJ 150117P00055000 P 01/17/15 55.0 2.60 2.95
STJ 150117P00060000 P 01/17/15 60.0 4.40 4.90
STJ 150117P00065000 P 01/17/15 65.0 7.00 7.50
STJ 150117P00070000 P 01/17/15 70.0 10.30 10.90
STJ 150117P00075000 P 01/17/15 75.0 14.20 15.30
STJ 150117P00080000 P 01/17/15 80.0 18.50 19.70
STJ 150117P00085000 P 01/17/15 85.0 23.00 24.50
STJ 150117P00090000 P 01/17/15 90.0 27.80 29.30
STJ 150117P00095000 P 01/17/15 95.0 32.70 34.20
STJ 160115C00030000 C 01/15/16 30.0 31.90 33.10
STJ 160115C00035000 C 01/15/16 35.0 26.90 28.30
STJ 160115C00040000 C 01/15/16 40.0 21.90 23.90
STJ 160115C00045000 C 01/15/16 45.0 18.00 19.60
STJ 160115C00050000 C 01/15/16 50.0 14.40 16.00
STJ 160115C00055000 C 01/15/16 55.0 11.20 12.80
STJ 160115C00060000 C 01/15/16 60.0 8.90 9.70
STJ 160115C00065000 C 01/15/16 65.0 6.50 7.50
STJ 160115C00070000 C 01/15/16 70.0 4.80 5.60
STJ 160115C00075000 C 01/15/16 75.0 3.40 4.20
STJ 160115C00080000 C 01/15/16 80.0 2.40 3.10
STJ 160115C00085000 C 01/15/16 85.0 1.70 2.20
STJ 160115C00090000 C 01/15/16 90.0 1.15 1.65
STJ 160115C00095000 C 01/15/16 95.0 0.75 1.25
STJ 160115P00030000 P 01/15/16 30.0 0.35 0.85
STJ 160115P00035000 P 01/15/16 35.0 0.85 1.35
STJ 160115P00040000 P 01/15/16 40.0 1.55 2.05
STJ 160115P00045000 P 01/15/16 45.0 2.40 3.20
STJ 160115P00050000 P 01/15/16 50.0 3.80 4.60
STJ 160115P00055000 P 01/15/16 55.0 5.50 6.50
STJ 160115P00060000 P 01/15/16 60.0 7.80 8.80
STJ 160115P00065000 P 01/15/16 65.0 10.40 11.80
STJ 160115P00070000 P 01/15/16 70.0 13.50 15.00
STJ 160115P00075000 P 01/15/16 75.0 17.00 18.50
STJ 160115P00080000 P 01/15/16 80.0 20.70 22.60
STJ 160115P00085000 P 01/15/16 85.0 24.90 26.90
STJ 160115P00090000 P 01/15/16 90.0 29.30 31.10
STJ 160115P00095000 P 01/15/16 95.0 33.80 35.80

OPRA data is delayed 15 minutes.