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 (2015-05-22)Premium Content

St Jude Medical (STJ)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 150821C00040000 C 08/21/15 40.0 32.90 34.90
STJ 150821C00045000 C 08/21/15 45.0 27.90 29.90
STJ 150821C00050000 C 08/21/15 50.0 22.90 24.90
STJ 150821C00055000 C 08/21/15 55.0 17.90 19.60
STJ 150821C00060000 C 08/21/15 60.0 12.90 14.70
STJ 150821C00065000 C 08/21/15 65.0 8.00 9.70
STJ 150821C00070000 C 08/21/15 70.0 3.60 4.00
STJ 150821C00075000 C 08/21/15 75.0 0.80 1.00
STJ 150821C00080000 C 08/21/15 80.0 0.10 0.20
STJ 150821C00085000 C 08/21/15 85.0 0.00 0.05
STJ 150821C00090000 C 08/21/15 90.0 0.00 0.20
STJ 150821C00095000 C 08/21/15 95.0 0.00 0.10
STJ 150821C00100000 C 08/21/15 100.0 0.00 0.05
STJ 150821C00105000 C 08/21/15 105.0 0.00 0.05
STJ 150821C00110000 C 08/21/15 110.0 0.00 0.05
STJ 150821P00040000 P 08/21/15 40.0 0.00 0.05
STJ 150821P00045000 P 08/21/15 45.0 0.00 0.05
STJ 150821P00050000 P 08/21/15 50.0 0.00 0.05
STJ 150821P00055000 P 08/21/15 55.0 0.00 0.05
STJ 150821P00060000 P 08/21/15 60.0 0.00 0.15
STJ 150821P00065000 P 08/21/15 65.0 0.05 0.25
STJ 150821P00070000 P 08/21/15 70.0 0.55 0.65
STJ 150821P00075000 P 08/21/15 75.0 2.55 2.85
STJ 150821P00080000 P 08/21/15 80.0 5.70 7.20
STJ 150821P00085000 P 08/21/15 85.0 10.50 12.10
STJ 150821P00090000 P 08/21/15 90.0 15.50 17.10
STJ 150821P00095000 P 08/21/15 95.0 20.10 22.10
STJ 150821P00100000 P 08/21/15 100.0 25.40 27.40
STJ 150821P00105000 P 08/21/15 105.0 30.40 32.40
STJ 150821P00110000 P 08/21/15 110.0 35.40 37.30
STJ 150918C00040000 C 09/18/15 40.0 32.90 35.00
STJ 150918C00045000 C 09/18/15 45.0 27.90 30.00
STJ 150918C00050000 C 09/18/15 50.0 22.90 25.00
STJ 150918C00055000 C 09/18/15 55.0 18.00 19.80
STJ 150918C00060000 C 09/18/15 60.0 13.00 14.80
STJ 150918C00065000 C 09/18/15 65.0 8.30 9.80
STJ 150918C00070000 C 09/18/15 70.0 4.20 5.50
STJ 150918C00075000 C 09/18/15 75.0 1.50 1.65
STJ 150918C00080000 C 09/18/15 80.0 0.40 0.55
STJ 150918C00085000 C 09/18/15 85.0 0.00 0.25
STJ 150918C00090000 C 09/18/15 90.0 0.00 0.25
STJ 150918C00095000 C 09/18/15 95.0 0.00 0.25
STJ 150918C00100000 C 09/18/15 100.0 0.00 0.15
STJ 150918C00105000 C 09/18/15 105.0 0.00 0.10
STJ 150918C00110000 C 09/18/15 110.0 0.00 0.05
STJ 150918C00115000 C 09/18/15 115.0 0.00 0.05
STJ 150918P00040000 P 09/18/15 40.0 0.00 0.05
STJ 150918P00045000 P 09/18/15 45.0 0.00 0.05
STJ 150918P00050000 P 09/18/15 50.0 0.00 0.10
STJ 150918P00055000 P 09/18/15 55.0 0.00 0.20
STJ 150918P00060000 P 09/18/15 60.0 0.05 0.25
STJ 150918P00065000 P 09/18/15 65.0 0.20 0.40
STJ 150918P00070000 P 09/18/15 70.0 1.10 1.25
STJ 150918P00075000 P 09/18/15 75.0 3.20 3.50
STJ 150918P00080000 P 09/18/15 80.0 7.00 7.40
STJ 150918P00085000 P 09/18/15 85.0 10.60 12.20
STJ 150918P00090000 P 09/18/15 90.0 15.50 17.10
STJ 150918P00095000 P 09/18/15 95.0 20.10 22.10
STJ 150918P00100000 P 09/18/15 100.0 25.40 27.40
STJ 150918P00105000 P 09/18/15 105.0 30.40 32.40
STJ 150918P00110000 P 09/18/15 110.0 35.40 37.40
STJ 150918P00115000 P 09/18/15 115.0 40.40 42.40
STJ 151016C00035000 C 10/16/15 35.0 37.50 40.00
STJ 151016C00040000 C 10/16/15 40.0 32.50 35.00
STJ 151016C00045000 C 10/16/15 45.0 27.90 30.00
STJ 151016C00050000 C 10/16/15 50.0 22.60 25.00
STJ 151016C00055000 C 10/16/15 55.0 18.00 20.20
STJ 151016C00060000 C 10/16/15 60.0 13.10 15.50
STJ 151016C00065000 C 10/16/15 65.0 8.50 8.90
STJ 151016C00070000 C 10/16/15 70.0 4.60 5.00
STJ 151016C00075000 C 10/16/15 75.0 2.00 2.15
STJ 151016C00080000 C 10/16/15 80.0 0.70 0.85
STJ 151016C00085000 C 10/16/15 85.0 0.15 0.30
STJ 151016C00090000 C 10/16/15 90.0 0.00 0.25
STJ 151016C00095000 C 10/16/15 95.0 0.00 0.35
STJ 151016C00100000 C 10/16/15 100.0 0.00 0.25
STJ 151016P00035000 P 10/16/15 35.0 0.00 0.05
STJ 151016P00040000 P 10/16/15 40.0 0.00 0.05
STJ 151016P00045000 P 10/16/15 45.0 0.00 0.10
STJ 151016P00050000 P 10/16/15 50.0 0.00 0.05
STJ 151016P00055000 P 10/16/15 55.0 0.00 0.25
STJ 151016P00060000 P 10/16/15 60.0 0.15 0.35
STJ 151016P00065000 P 10/16/15 65.0 0.55 0.75
STJ 151016P00070000 P 10/16/15 70.0 1.70 1.85
STJ 151016P00075000 P 10/16/15 75.0 3.90 4.30
STJ 151016P00080000 P 10/16/15 80.0 6.70 8.00
STJ 151016P00085000 P 10/16/15 85.0 11.00 12.50
STJ 151016P00090000 P 10/16/15 90.0 15.80 17.40
STJ 151016P00095000 P 10/16/15 95.0 20.70 22.40
STJ 151016P00100000 P 10/16/15 100.0 25.20 27.40
STJ 160115C00030000 C 01/15/16 30.0 41.70 45.00
STJ 160115C00035000 C 01/15/16 35.0 36.70 40.00
STJ 160115C00040000 C 01/15/16 40.0 31.70 35.00
STJ 160115C00045000 C 01/15/16 45.0 26.90 30.00
STJ 160115C00050000 C 01/15/16 50.0 23.00 25.10
STJ 160115C00055000 C 01/15/16 55.0 18.10 18.90
STJ 160115C00060000 C 01/15/16 60.0 13.50 14.00
STJ 160115C00065000 C 01/15/16 65.0 9.50 9.80
STJ 160115C00070000 C 01/15/16 70.0 5.90 6.30
STJ 160115C00075000 C 01/15/16 75.0 3.30 3.60
STJ 160115C00080000 C 01/15/16 80.0 1.65 2.00
STJ 160115C00085000 C 01/15/16 85.0 0.80 1.05
STJ 160115C00090000 C 01/15/16 90.0 0.30 0.60
STJ 160115C00095000 C 01/15/16 95.0 0.05 0.50
STJ 160115C00100000 C 01/15/16 100.0 0.00 0.50
STJ 160115C00105000 C 01/15/16 105.0 0.00 0.40
STJ 160115C00110000 C 01/15/16 110.0 0.00 0.30
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.05
STJ 160115P00035000 P 01/15/16 35.0 0.00 0.10
STJ 160115P00040000 P 01/15/16 40.0 0.00 0.25
STJ 160115P00045000 P 01/15/16 45.0 0.00 0.25
STJ 160115P00050000 P 01/15/16 50.0 0.05 0.35
STJ 160115P00055000 P 01/15/16 55.0 0.25 0.50
STJ 160115P00060000 P 01/15/16 60.0 0.80 0.95
STJ 160115P00065000 P 01/15/16 65.0 1.60 1.80
STJ 160115P00070000 P 01/15/16 70.0 3.00 3.30
STJ 160115P00075000 P 01/15/16 75.0 5.50 5.80
STJ 160115P00080000 P 01/15/16 80.0 8.80 9.20
STJ 160115P00085000 P 01/15/16 85.0 11.70 13.40
STJ 160115P00090000 P 01/15/16 90.0 16.20 18.00
STJ 160115P00095000 P 01/15/16 95.0 20.90 22.80
STJ 160115P00100000 P 01/15/16 100.0 25.80 27.90
STJ 160115P00105000 P 01/15/16 105.0 30.70 32.50
STJ 160115P00110000 P 01/15/16 110.0 35.70 37.80

OPRA data is delayed 15 minutes.