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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 141018C00035000 C 10/18/14 35.0 22.40 23.70
STJ 141018C00040000 C 10/18/14 40.0 17.40 18.90
STJ 141018C00045000 C 10/18/14 45.0 12.50 13.80
STJ 141018C00050000 C 10/18/14 50.0 7.70 8.50
STJ 141018C00055000 C 10/18/14 55.0 2.75 3.70
STJ 141018C00060000 C 10/18/14 60.0 0.00 0.05
STJ 141018C00065000 C 10/18/14 65.0 0.00 0.05
STJ 141018C00070000 C 10/18/14 70.0 0.00 0.05
STJ 141018C00075000 C 10/18/14 75.0 0.00 0.05
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 0.05
STJ 141018P00055000 P 10/18/14 55.0 0.00 0.05
STJ 141018P00060000 P 10/18/14 60.0 1.55 2.20
STJ 141018P00065000 P 10/18/14 65.0 6.50 7.30
STJ 141018P00070000 P 10/18/14 70.0 11.30 12.30
STJ 141018P00075000 P 10/18/14 75.0 16.50 17.30
STJ 141018P00080000 P 10/18/14 80.0 21.10 22.40
STJ 141018P00085000 P 10/18/14 85.0 26.10 27.40
STJ 141018P00090000 P 10/18/14 90.0 31.10 32.40
STJ 141018P00095000 P 10/18/14 95.0 36.10 37.40
STJ 141018P00100000 P 10/18/14 100.0 41.10 42.30
STJ 141122C00035000 C 11/22/14 35.0 22.60 23.90
STJ 141122C00040000 C 11/22/14 40.0 17.60 18.90
STJ 141122C00045000 C 11/22/14 45.0 12.60 13.80
STJ 141122C00050000 C 11/22/14 50.0 7.80 8.90
STJ 141122C00055000 C 11/22/14 55.0 3.80 4.10
STJ 141122C00060000 C 11/22/14 60.0 0.90 1.10
STJ 141122C00065000 C 11/22/14 65.0 0.05 0.25
STJ 141122C00070000 C 11/22/14 70.0 0.00 0.15
STJ 141122C00075000 C 11/22/14 75.0 0.00 0.15
STJ 141122C00080000 C 11/22/14 80.0 0.00 0.10
STJ 141122C00085000 C 11/22/14 85.0 0.00 0.05
STJ 141122C00090000 C 11/22/14 90.0 0.00 0.05
STJ 141122C00095000 C 11/22/14 95.0 0.00 0.05
STJ 141122P00035000 P 11/22/14 35.0 0.00 0.05
STJ 141122P00040000 P 11/22/14 40.0 0.00 0.20
STJ 141122P00045000 P 11/22/14 45.0 0.00 0.25
STJ 141122P00050000 P 11/22/14 50.0 0.05 0.40
STJ 141122P00055000 P 11/22/14 55.0 0.60 0.75
STJ 141122P00060000 P 11/22/14 60.0 2.55 3.20
STJ 141122P00065000 P 11/22/14 65.0 6.60 7.50
STJ 141122P00070000 P 11/22/14 70.0 11.30 12.50
STJ 141122P00075000 P 11/22/14 75.0 16.30 17.40
STJ 141122P00080000 P 11/22/14 80.0 21.00 22.70
STJ 141122P00085000 P 11/22/14 85.0 26.10 27.60
STJ 141122P00090000 P 11/22/14 90.0 31.10 32.60
STJ 141122P00095000 P 11/22/14 95.0 36.10 37.40
STJ 150117C00018000 C 01/17/15 18.0 39.00 41.30
STJ 150117C00020000 C 01/17/15 20.0 37.00 39.30
STJ 150117C00023000 C 01/17/15 23.0 33.90 36.20
STJ 150117C00025000 C 01/17/15 25.0 32.00 34.30
STJ 150117C00028000 C 01/17/15 28.0 28.90 30.70
STJ 150117C00030000 C 01/17/15 30.0 26.90 29.20
STJ 150117C00033000 C 01/17/15 33.0 24.70 26.00
STJ 150117C00035000 C 01/17/15 35.0 22.70 23.80
STJ 150117C00038000 C 01/17/15 38.0 19.70 20.80
STJ 150117C00040000 C 01/17/15 40.0 17.70 18.70
STJ 150117C00042000 C 01/17/15 42.0 15.80 16.90
STJ 150117C00045000 C 01/17/15 45.0 12.90 13.90
STJ 150117C00047000 C 01/17/15 47.0 11.00 11.90
STJ 150117C00050000 C 01/17/15 50.0 8.20 9.00
STJ 150117C00055000 C 01/17/15 55.0 4.20 5.10
STJ 150117C00060000 C 01/17/15 60.0 1.80 2.05
STJ 150117C00065000 C 01/17/15 65.0 0.50 0.70
STJ 150117C00070000 C 01/17/15 70.0 0.05 0.25
STJ 150117C00075000 C 01/17/15 75.0 0.00 0.20
STJ 150117C00080000 C 01/17/15 80.0 0.00 0.15
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 0.10
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.05
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.25
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.25
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.25
STJ 150117P00042000 P 01/17/15 42.0 0.05 0.30
STJ 150117P00045000 P 01/17/15 45.0 0.15 0.45
STJ 150117P00047000 P 01/17/15 47.0 0.30 0.50
STJ 150117P00050000 P 01/17/15 50.0 0.55 0.85
STJ 150117P00055000 P 01/17/15 55.0 1.50 1.80
STJ 150117P00060000 P 01/17/15 60.0 3.60 4.30
STJ 150117P00065000 P 01/17/15 65.0 7.20 8.80
STJ 150117P00070000 P 01/17/15 70.0 11.70 12.80
STJ 150117P00075000 P 01/17/15 75.0 16.50 17.70
STJ 150117P00080000 P 01/17/15 80.0 21.50 22.60
STJ 150117P00085000 P 01/17/15 85.0 26.00 28.00
STJ 150117P00090000 P 01/17/15 90.0 31.50 33.00
STJ 150117P00095000 P 01/17/15 95.0 36.30 37.90
STJ 150417C00035000 C 04/17/15 35.0 22.60 23.70
STJ 150417C00040000 C 04/17/15 40.0 17.80 18.90
STJ 150417C00045000 C 04/17/15 45.0 13.10 14.10
STJ 150417C00050000 C 04/17/15 50.0 8.30 9.80
STJ 150417C00055000 C 04/17/15 55.0 5.00 6.00
STJ 150417C00060000 C 04/17/15 60.0 2.45 3.30
STJ 150417C00065000 C 04/17/15 65.0 1.05 1.70
STJ 150417C00070000 C 04/17/15 70.0 0.35 0.70
STJ 150417C00075000 C 04/17/15 75.0 0.05 0.50
STJ 150417C00080000 C 04/17/15 80.0 0.00 0.25
STJ 150417C00085000 C 04/17/15 85.0 0.00 0.25
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.20
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 0.20 0.45
STJ 150417P00045000 P 04/17/15 45.0 0.55 0.70
STJ 150417P00050000 P 04/17/15 50.0 1.25 1.70
STJ 150417P00055000 P 04/17/15 55.0 2.60 3.10
STJ 150417P00060000 P 04/17/15 60.0 4.90 5.60
STJ 150417P00065000 P 04/17/15 65.0 8.20 9.10
STJ 150417P00070000 P 04/17/15 70.0 12.30 14.50
STJ 150417P00075000 P 04/17/15 75.0 16.90 18.00
STJ 150417P00080000 P 04/17/15 80.0 21.10 23.10
STJ 150417P00085000 P 04/17/15 85.0 26.00 28.30
STJ 150417P00090000 P 04/17/15 90.0 30.80 33.30
STJ 150417P00095000 P 04/17/15 95.0 36.20 38.30
STJ 160115C00030000 C 01/15/16 30.0 27.30 28.90
STJ 160115C00035000 C 01/15/16 35.0 22.40 24.20
STJ 160115C00040000 C 01/15/16 40.0 17.80 19.30
STJ 160115C00045000 C 01/15/16 45.0 13.60 14.90
STJ 160115C00050000 C 01/15/16 50.0 9.90 11.20
STJ 160115C00055000 C 01/15/16 55.0 7.00 7.90
STJ 160115C00060000 C 01/15/16 60.0 4.40 5.40
STJ 160115C00065000 C 01/15/16 65.0 2.80 3.60
STJ 160115C00070000 C 01/15/16 70.0 1.70 2.45
STJ 160115C00075000 C 01/15/16 75.0 1.00 1.55
STJ 160115C00080000 C 01/15/16 80.0 0.40 1.10
STJ 160115C00085000 C 01/15/16 85.0 0.15 0.65
STJ 160115C00090000 C 01/15/16 90.0 0.00 0.50
STJ 160115C00095000 C 01/15/16 95.0 0.00 0.50
STJ 160115P00030000 P 01/15/16 30.0 0.25 0.95
STJ 160115P00035000 P 01/15/16 35.0 0.55 0.90
STJ 160115P00040000 P 01/15/16 40.0 1.10 1.55
STJ 160115P00045000 P 01/15/16 45.0 1.95 2.25
STJ 160115P00050000 P 01/15/16 50.0 3.20 4.00
STJ 160115P00055000 P 01/15/16 55.0 5.00 5.90
STJ 160115P00060000 P 01/15/16 60.0 7.70 8.50
STJ 160115P00065000 P 01/15/16 65.0 10.60 11.90
STJ 160115P00070000 P 01/15/16 70.0 14.30 15.70
STJ 160115P00075000 P 01/15/16 75.0 18.60 19.80
STJ 160115P00080000 P 01/15/16 80.0 23.20 24.30
STJ 160115P00085000 P 01/15/16 85.0 27.40 29.00
STJ 160115P00090000 P 01/15/16 90.0 32.00 34.70
STJ 160115P00095000 P 01/15/16 95.0 36.50 39.50

OPRA data is delayed 15 minutes.