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 (2015-02-20)Premium Content

St Jude Medical (STJ)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 150320C00035000 C 03/20/15 35.0 30.90 32.90
STJ 150320C00040000 C 03/20/15 40.0 25.90 27.90
STJ 150320C00045000 C 03/20/15 45.0 20.80 22.90
STJ 150320C00050000 C 03/20/15 50.0 16.50 17.50
STJ 150320C00055000 C 03/20/15 55.0 11.50 12.60
STJ 150320C00060000 C 03/20/15 60.0 6.60 7.50
STJ 150320C00065000 C 03/20/15 65.0 2.20 2.50
STJ 150320C00070000 C 03/20/15 70.0 0.20 0.30
STJ 150320C00075000 C 03/20/15 75.0 0.00 0.15
STJ 150320C00080000 C 03/20/15 80.0 0.00 0.10
STJ 150320C00085000 C 03/20/15 85.0 0.00 0.05
STJ 150320C00090000 C 03/20/15 90.0 0.00 0.05
STJ 150320C00095000 C 03/20/15 95.0 0.00 0.05
STJ 150320C00100000 C 03/20/15 100.0 0.00 0.15
STJ 150320P00035000 P 03/20/15 35.0 0.00 0.05
STJ 150320P00040000 P 03/20/15 40.0 0.00 0.05
STJ 150320P00045000 P 03/20/15 45.0 0.00 0.05
STJ 150320P00050000 P 03/20/15 50.0 0.00 0.05
STJ 150320P00055000 P 03/20/15 55.0 0.00 0.15
STJ 150320P00060000 P 03/20/15 60.0 0.05 0.20
STJ 150320P00065000 P 03/20/15 65.0 0.55 0.65
STJ 150320P00070000 P 03/20/15 70.0 3.30 3.60
STJ 150320P00075000 P 03/20/15 75.0 7.60 8.50
STJ 150320P00080000 P 03/20/15 80.0 12.40 13.50
STJ 150320P00085000 P 03/20/15 85.0 17.40 18.50
STJ 150320P00090000 P 03/20/15 90.0 22.40 23.90
STJ 150320P00095000 P 03/20/15 95.0 27.40 28.90
STJ 150320P00100000 P 03/20/15 100.0 31.30 34.50
STJ 150417C00035000 C 04/17/15 35.0 31.20 32.90
STJ 150417C00040000 C 04/17/15 40.0 26.20 27.70
STJ 150417C00045000 C 04/17/15 45.0 21.00 22.50
STJ 150417C00050000 C 04/17/15 50.0 16.50 17.50
STJ 150417C00055000 C 04/17/15 55.0 11.50 12.60
STJ 150417C00060000 C 04/17/15 60.0 6.80 7.20
STJ 150417C00065000 C 04/17/15 65.0 2.85 3.10
STJ 150417C00070000 C 04/17/15 70.0 0.60 0.80
STJ 150417C00075000 C 04/17/15 75.0 0.05 0.20
STJ 150417C00080000 C 04/17/15 80.0 0.00 0.15
STJ 150417C00085000 C 04/17/15 85.0 0.00 0.15
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.05
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.05
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.05
STJ 150417P00040000 P 04/17/15 40.0 0.00 0.05
STJ 150417P00045000 P 04/17/15 45.0 0.00 0.10
STJ 150417P00050000 P 04/17/15 50.0 0.05 0.20
STJ 150417P00055000 P 04/17/15 55.0 0.05 0.20
STJ 150417P00060000 P 04/17/15 60.0 0.35 0.50
STJ 150417P00065000 P 04/17/15 65.0 1.30 1.50
STJ 150417P00070000 P 04/17/15 70.0 4.10 4.40
STJ 150417P00075000 P 04/17/15 75.0 8.00 8.90
STJ 150417P00080000 P 04/17/15 80.0 12.80 14.10
STJ 150417P00085000 P 04/17/15 85.0 17.80 19.20
STJ 150417P00090000 P 04/17/15 90.0 22.40 24.10
STJ 150417P00095000 P 04/17/15 95.0 27.70 29.10
STJ 150717C00035000 C 07/17/15 35.0 31.30 32.50
STJ 150717C00040000 C 07/17/15 40.0 26.10 27.50
STJ 150717C00045000 C 07/17/15 45.0 21.10 22.60
STJ 150717C00050000 C 07/17/15 50.0 16.20 17.70
STJ 150717C00055000 C 07/17/15 55.0 11.80 12.50
STJ 150717C00060000 C 07/17/15 60.0 7.60 8.00
STJ 150717C00065000 C 07/17/15 65.0 4.10 4.50
STJ 150717C00070000 C 07/17/15 70.0 1.80 2.10
STJ 150717C00075000 C 07/17/15 75.0 0.60 0.75
STJ 150717C00080000 C 07/17/15 80.0 0.15 0.40
STJ 150717C00085000 C 07/17/15 85.0 0.00 0.25
STJ 150717C00090000 C 07/17/15 90.0 0.00 0.25
STJ 150717C00095000 C 07/17/15 95.0 0.00 0.20
STJ 150717C00100000 C 07/17/15 100.0 0.00 0.10
STJ 150717P00035000 P 07/17/15 35.0 0.00 0.10
STJ 150717P00040000 P 07/17/15 40.0 0.05 0.25
STJ 150717P00045000 P 07/17/15 45.0 0.10 0.25
STJ 150717P00050000 P 07/17/15 50.0 0.20 0.40
STJ 150717P00055000 P 07/17/15 55.0 0.55 0.75
STJ 150717P00060000 P 07/17/15 60.0 1.30 1.45
STJ 150717P00065000 P 07/17/15 65.0 2.80 3.10
STJ 150717P00070000 P 07/17/15 70.0 5.40 5.80
STJ 150717P00075000 P 07/17/15 75.0 9.20 9.60
STJ 150717P00080000 P 07/17/15 80.0 13.30 14.30
STJ 150717P00085000 P 07/17/15 85.0 18.10 19.10
STJ 150717P00090000 P 07/17/15 90.0 22.80 24.10
STJ 150717P00095000 P 07/17/15 95.0 27.90 29.00
STJ 150717P00100000 P 07/17/15 100.0 32.90 34.00
STJ 151016C00035000 C 10/16/15 35.0 31.40 32.80
STJ 151016C00040000 C 10/16/15 40.0 26.40 27.90
STJ 151016C00045000 C 10/16/15 45.0 21.40 23.00
STJ 151016C00050000 C 10/16/15 50.0 16.60 18.00
STJ 151016C00055000 C 10/16/15 55.0 12.40 12.90
STJ 151016C00060000 C 10/16/15 60.0 8.40 8.90
STJ 151016C00065000 C 10/16/15 65.0 5.20 5.60
STJ 151016C00070000 C 10/16/15 70.0 2.95 3.30
STJ 151016C00075000 C 10/16/15 75.0 1.50 1.75
STJ 151016C00080000 C 10/16/15 80.0 0.65 0.95
STJ 151016C00085000 C 10/16/15 85.0 0.25 0.50
STJ 151016C00090000 C 10/16/15 90.0 0.05 0.30
STJ 151016C00095000 C 10/16/15 95.0 0.00 0.25
STJ 151016C00100000 C 10/16/15 100.0 0.00 0.25
STJ 151016P00035000 P 10/16/15 35.0 0.00 0.25
STJ 151016P00040000 P 10/16/15 40.0 0.10 0.35
STJ 151016P00045000 P 10/16/15 45.0 0.30 0.55
STJ 151016P00050000 P 10/16/15 50.0 0.60 0.85
STJ 151016P00055000 P 10/16/15 55.0 1.20 1.35
STJ 151016P00060000 P 10/16/15 60.0 2.25 2.50
STJ 151016P00065000 P 10/16/15 65.0 4.00 4.30
STJ 151016P00070000 P 10/16/15 70.0 6.70 7.10
STJ 151016P00075000 P 10/16/15 75.0 10.20 10.60
STJ 151016P00080000 P 10/16/15 80.0 14.40 14.80
STJ 151016P00085000 P 10/16/15 85.0 18.30 19.50
STJ 151016P00090000 P 10/16/15 90.0 23.10 24.40
STJ 151016P00095000 P 10/16/15 95.0 28.00 29.30
STJ 151016P00100000 P 10/16/15 100.0 33.00 34.30
STJ 160115C00030000 C 01/15/16 30.0 35.90 37.70
STJ 160115C00035000 C 01/15/16 35.0 31.20 32.70
STJ 160115C00040000 C 01/15/16 40.0 26.50 27.70
STJ 160115C00045000 C 01/15/16 45.0 21.50 22.90
STJ 160115C00050000 C 01/15/16 50.0 17.10 17.60
STJ 160115C00055000 C 01/15/16 55.0 12.80 13.40
STJ 160115C00060000 C 01/15/16 60.0 9.10 9.60
STJ 160115C00065000 C 01/15/16 65.0 6.00 6.50
STJ 160115C00070000 C 01/15/16 70.0 3.70 4.20
STJ 160115C00075000 C 01/15/16 75.0 2.20 2.55
STJ 160115C00080000 C 01/15/16 80.0 1.15 1.50
STJ 160115C00085000 C 01/15/16 85.0 0.55 0.90
STJ 160115C00090000 C 01/15/16 90.0 0.25 0.55
STJ 160115C00095000 C 01/15/16 95.0 0.05 0.40
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.25
STJ 160115P00035000 P 01/15/16 35.0 0.10 0.35
STJ 160115P00040000 P 01/15/16 40.0 0.25 0.55
STJ 160115P00045000 P 01/15/16 45.0 0.50 0.85
STJ 160115P00050000 P 01/15/16 50.0 1.00 1.30
STJ 160115P00055000 P 01/15/16 55.0 1.75 2.10
STJ 160115P00060000 P 01/15/16 60.0 3.00 3.40
STJ 160115P00065000 P 01/15/16 65.0 4.90 5.30
STJ 160115P00070000 P 01/15/16 70.0 7.60 8.00
STJ 160115P00075000 P 01/15/16 75.0 11.00 11.50
STJ 160115P00080000 P 01/15/16 80.0 14.90 15.50
STJ 160115P00085000 P 01/15/16 85.0 19.30 19.90
STJ 160115P00090000 P 01/15/16 90.0 22.60 26.10
STJ 160115P00095000 P 01/15/16 95.0 26.70 29.60

OPRA data is delayed 15 minutes.