Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-24)Premium Content

St Jude Medical (STJ)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 130622C00031000 C 06/22/13 31.0 14.70 15.00
STJ 130622C00032000 C 06/22/13 32.0 13.20 14.50
STJ 130622C00033000 C 06/22/13 33.0 12.20 13.50
STJ 130622C00034000 C 06/22/13 34.0 11.20 12.40
STJ 130622C00035000 C 06/22/13 35.0 10.20 11.40
STJ 130622C00036000 C 06/22/13 36.0 9.30 10.30
STJ 130622C00037000 C 06/22/13 37.0 8.30 9.30
STJ 130622C00038000 C 06/22/13 38.0 7.30 8.30
STJ 130622C00039000 C 06/22/13 39.0 6.30 7.20
STJ 130622C00040000 C 06/22/13 40.0 5.60 6.00
STJ 130622C00041000 C 06/22/13 41.0 4.80 5.00
STJ 130622C00042000 C 06/22/13 42.0 3.80 4.00
STJ 130622C00043000 C 06/22/13 43.0 2.85 2.95
STJ 130622C00044000 C 06/22/13 44.0 1.90 2.00
STJ 130622C00045000 C 06/22/13 45.0 1.00 1.10
STJ 130622C00046000 C 06/22/13 46.0 0.35 0.45
STJ 130622C00047000 C 06/22/13 47.0 0.05 0.10
STJ 130622C00048000 C 06/22/13 48.0 0.00 0.05
STJ 130622C00049000 C 06/22/13 49.0 0.00 0.05
STJ 130622C00050000 C 06/22/13 50.0 0.00 0.05
STJ 130622C00055000 C 06/22/13 55.0 0.00 0.05
STJ 130622P00031000 P 06/22/13 31.0 0.00 0.05
STJ 130622P00032000 P 06/22/13 32.0 0.00 0.05
STJ 130622P00033000 P 06/22/13 33.0 0.00 0.05
STJ 130622P00034000 P 06/22/13 34.0 0.00 0.05
STJ 130622P00035000 P 06/22/13 35.0 0.00 0.05
STJ 130622P00036000 P 06/22/13 36.0 0.00 0.05
STJ 130622P00037000 P 06/22/13 37.0 0.00 0.05
STJ 130622P00038000 P 06/22/13 38.0 0.00 0.05
STJ 130622P00039000 P 06/22/13 39.0 0.00 0.05
STJ 130622P00040000 P 06/22/13 40.0 0.00 0.05
STJ 130622P00041000 P 06/22/13 41.0 0.00 0.05
STJ 130622P00042000 P 06/22/13 42.0 0.00 0.05
STJ 130622P00043000 P 06/22/13 43.0 0.00 0.10
STJ 130622P00044000 P 06/22/13 44.0 0.05 0.10
STJ 130622P00045000 P 06/22/13 45.0 0.15 0.25
STJ 130622P00046000 P 06/22/13 46.0 0.50 0.55
STJ 130622P00047000 P 06/22/13 47.0 1.15 1.25
STJ 130622P00048000 P 06/22/13 48.0 2.10 2.55
STJ 130622P00049000 P 06/22/13 49.0 3.00 3.40
STJ 130622P00050000 P 06/22/13 50.0 4.00 4.40
STJ 130622P00055000 P 06/22/13 55.0 7.90 10.60
STJ 130720C00016000 C 07/20/13 16.0 28.20 31.50
STJ 130720C00017000 C 07/20/13 17.0 27.20 30.30
STJ 130720C00018000 C 07/20/13 18.0 26.20 29.50
STJ 130720C00019000 C 07/20/13 19.0 25.10 28.30
STJ 130720C00020000 C 07/20/13 20.0 24.10 27.30
STJ 130720C00021000 C 07/20/13 21.0 23.10 26.30
STJ 130720C00022000 C 07/20/13 22.0 22.20 25.50
STJ 130720C00023000 C 07/20/13 23.0 21.10 24.50
STJ 130720C00024000 C 07/20/13 24.0 20.20 23.50
STJ 130720C00025000 C 07/20/13 25.0 19.20 22.30
STJ 130720C00026000 C 07/20/13 26.0 18.20 21.30
STJ 130720C00027000 C 07/20/13 27.0 17.20 20.30
STJ 130720C00028000 C 07/20/13 28.0 16.20 19.30
STJ 130720C00029000 C 07/20/13 29.0 15.20 18.40
STJ 130720C00030000 C 07/20/13 30.0 14.20 17.50
STJ 130720C00031000 C 07/20/13 31.0 13.20 16.30
STJ 130720C00032000 C 07/20/13 32.0 12.20 15.20
STJ 130720C00033000 C 07/20/13 33.0 11.10 14.40
STJ 130720C00034000 C 07/20/13 34.0 10.10 13.40
STJ 130720C00035000 C 07/20/13 35.0 10.60 11.00
STJ 130720C00036000 C 07/20/13 36.0 9.50 10.00
STJ 130720C00037000 C 07/20/13 37.0 8.50 9.00
STJ 130720C00038000 C 07/20/13 38.0 7.60 8.00
STJ 130720C00039000 C 07/20/13 39.0 6.40 7.00
STJ 130720C00040000 C 07/20/13 40.0 5.70 6.00
STJ 130720C00041000 C 07/20/13 41.0 4.50 5.10
STJ 130720C00042000 C 07/20/13 42.0 3.90 4.10
STJ 130720C00043000 C 07/20/13 43.0 3.10 3.20
STJ 130720C00044000 C 07/20/13 44.0 2.35 2.40
STJ 130720C00045000 C 07/20/13 45.0 1.65 1.75
STJ 130720C00046000 C 07/20/13 46.0 1.10 1.20
STJ 130720C00047000 C 07/20/13 47.0 0.70 0.75
STJ 130720C00048000 C 07/20/13 48.0 0.40 0.50
STJ 130720C00049000 C 07/20/13 49.0 0.20 0.30
STJ 130720C00050000 C 07/20/13 50.0 0.05 0.20
STJ 130720C00055000 C 07/20/13 55.0 0.00 0.05
STJ 130720P00016000 P 07/20/13 16.0 0.00 0.05
STJ 130720P00017000 P 07/20/13 17.0 0.00 0.05
STJ 130720P00018000 P 07/20/13 18.0 0.00 0.05
STJ 130720P00019000 P 07/20/13 19.0 0.00 0.05
STJ 130720P00020000 P 07/20/13 20.0 0.00 0.05
STJ 130720P00021000 P 07/20/13 21.0 0.00 0.05
STJ 130720P00022000 P 07/20/13 22.0 0.00 0.05
STJ 130720P00023000 P 07/20/13 23.0 0.00 0.05
STJ 130720P00024000 P 07/20/13 24.0 0.00 0.05
STJ 130720P00025000 P 07/20/13 25.0 0.00 0.05
STJ 130720P00026000 P 07/20/13 26.0 0.00 0.05
STJ 130720P00027000 P 07/20/13 27.0 0.00 0.05
STJ 130720P00028000 P 07/20/13 28.0 0.00 0.05
STJ 130720P00029000 P 07/20/13 29.0 0.00 0.05
STJ 130720P00030000 P 07/20/13 30.0 0.00 0.05
STJ 130720P00031000 P 07/20/13 31.0 0.00 0.05
STJ 130720P00032000 P 07/20/13 32.0 0.00 0.05
STJ 130720P00033000 P 07/20/13 33.0 0.00 0.10
STJ 130720P00034000 P 07/20/13 34.0 0.00 0.10
STJ 130720P00035000 P 07/20/13 35.0 0.00 0.10
STJ 130720P00036000 P 07/20/13 36.0 0.00 0.10
STJ 130720P00037000 P 07/20/13 37.0 0.05 0.15
STJ 130720P00038000 P 07/20/13 38.0 0.10 0.15
STJ 130720P00039000 P 07/20/13 39.0 0.05 0.20
STJ 130720P00040000 P 07/20/13 40.0 0.10 0.20
STJ 130720P00041000 P 07/20/13 41.0 0.20 0.25
STJ 130720P00042000 P 07/20/13 42.0 0.30 0.40
STJ 130720P00043000 P 07/20/13 43.0 0.45 0.55
STJ 130720P00044000 P 07/20/13 44.0 0.70 0.80
STJ 130720P00045000 P 07/20/13 45.0 1.05 1.10
STJ 130720P00046000 P 07/20/13 46.0 1.50 1.55
STJ 130720P00047000 P 07/20/13 47.0 2.05 2.15
STJ 130720P00048000 P 07/20/13 48.0 2.75 3.20
STJ 130720P00049000 P 07/20/13 49.0 3.50 4.10
STJ 130720P00050000 P 07/20/13 50.0 4.40 5.00
STJ 130720P00055000 P 07/20/13 55.0 9.20 9.80
STJ 131019C00021000 C 10/19/13 21.0 23.10 26.30
STJ 131019C00022000 C 10/19/13 22.0 22.10 25.30
STJ 131019C00023000 C 10/19/13 23.0 21.20 24.50
STJ 131019C00024000 C 10/19/13 24.0 20.10 23.30
STJ 131019C00025000 C 10/19/13 25.0 19.30 22.50
STJ 131019C00026000 C 10/19/13 26.0 18.20 21.30
STJ 131019C00027000 C 10/19/13 27.0 17.10 20.40
STJ 131019C00028000 C 10/19/13 28.0 16.20 19.30
STJ 131019C00029000 C 10/19/13 29.0 15.20 18.30
STJ 131019C00030000 C 10/19/13 30.0 14.30 17.30
STJ 131019C00031000 C 10/19/13 31.0 14.50 15.00
STJ 131019C00032000 C 10/19/13 32.0 13.40 14.00
STJ 131019C00033000 C 10/19/13 33.0 12.40 13.10
STJ 131019C00034000 C 10/19/13 34.0 11.40 12.10
STJ 131019C00035000 C 10/19/13 35.0 10.40 11.10
STJ 131019C00036000 C 10/19/13 36.0 9.50 10.10
STJ 131019C00037000 C 10/19/13 37.0 8.60 9.10
STJ 131019C00038000 C 10/19/13 38.0 7.70 8.30
STJ 131019C00039000 C 10/19/13 39.0 6.90 7.40
STJ 131019C00040000 C 10/19/13 40.0 6.00 6.60
STJ 131019C00041000 C 10/19/13 41.0 5.60 5.70
STJ 131019C00042000 C 10/19/13 42.0 4.50 5.00
STJ 131019C00043000 C 10/19/13 43.0 4.10 4.30
STJ 131019C00044000 C 10/19/13 44.0 3.50 3.60
STJ 131019C00045000 C 10/19/13 45.0 2.90 3.10
STJ 131019C00046000 C 10/19/13 46.0 2.40 2.50
STJ 131019C00047000 C 10/19/13 47.0 1.95 2.05
STJ 131019C00048000 C 10/19/13 48.0 1.45 1.65
STJ 131019C00049000 C 10/19/13 49.0 1.20 1.30
STJ 131019C00050000 C 10/19/13 50.0 0.90 1.00
STJ 131019C00055000 C 10/19/13 55.0 0.10 0.30
STJ 131019C00060000 C 10/19/13 60.0 0.00 0.15
STJ 131019P00021000 P 10/19/13 21.0 0.00 0.05
STJ 131019P00022000 P 10/19/13 22.0 0.00 0.05
STJ 131019P00023000 P 10/19/13 23.0 0.00 0.10
STJ 131019P00024000 P 10/19/13 24.0 0.00 0.10
STJ 131019P00025000 P 10/19/13 25.0 0.00 0.15
STJ 131019P00026000 P 10/19/13 26.0 0.00 0.15
STJ 131019P00027000 P 10/19/13 27.0 0.05 0.15
STJ 131019P00028000 P 10/19/13 28.0 0.05 0.20
STJ 131019P00029000 P 10/19/13 29.0 0.05 0.20
STJ 131019P00030000 P 10/19/13 30.0 0.05 0.25
STJ 131019P00031000 P 10/19/13 31.0 0.10 0.25
STJ 131019P00032000 P 10/19/13 32.0 0.10 0.30
STJ 131019P00033000 P 10/19/13 33.0 0.15 0.35
STJ 131019P00034000 P 10/19/13 34.0 0.20 0.40
STJ 131019P00035000 P 10/19/13 35.0 0.30 0.45
STJ 131019P00036000 P 10/19/13 36.0 0.35 0.50
STJ 131019P00037000 P 10/19/13 37.0 0.45 0.60
STJ 131019P00038000 P 10/19/13 38.0 0.60 0.70
STJ 131019P00039000 P 10/19/13 39.0 0.75 0.85
STJ 131019P00040000 P 10/19/13 40.0 0.90 1.05
STJ 131019P00041000 P 10/19/13 41.0 1.15 1.25
STJ 131019P00042000 P 10/19/13 42.0 1.40 1.50
STJ 131019P00043000 P 10/19/13 43.0 1.70 1.80
STJ 131019P00044000 P 10/19/13 44.0 2.05 2.20
STJ 131019P00045000 P 10/19/13 45.0 2.50 2.60
STJ 131019P00046000 P 10/19/13 46.0 2.95 3.10
STJ 131019P00047000 P 10/19/13 47.0 3.50 3.70
STJ 131019P00048000 P 10/19/13 48.0 4.10 4.30
STJ 131019P00049000 P 10/19/13 49.0 4.70 5.00
STJ 131019P00050000 P 10/19/13 50.0 5.50 6.00
STJ 131019P00055000 P 10/19/13 55.0 9.70 10.30
STJ 131019P00060000 P 10/19/13 60.0 14.40 15.10
STJ 140118C00018000 C 01/18/14 18.0 27.60 28.00
STJ 140118C00020000 C 01/18/14 20.0 25.60 26.00
STJ 140118C00021000 C 01/18/14 21.0 24.60 25.00
STJ 140118C00022500 C 01/18/14 22.5 23.10 23.50
STJ 140118C00024000 C 01/18/14 24.0 21.50 22.00
STJ 140118C00025000 C 01/18/14 25.0 20.50 21.00
STJ 140118C00026000 C 01/18/14 26.0 19.50 20.00
STJ 140118C00027500 C 01/18/14 27.5 18.00 18.50
STJ 140118C00029000 C 01/18/14 29.0 16.50 17.00
STJ 140118C00030000 C 01/18/14 30.0 15.40 16.00
STJ 140118C00031000 C 01/18/14 31.0 14.40 15.00
STJ 140118C00032500 C 01/18/14 32.5 13.10 13.60
STJ 140118C00034000 C 01/18/14 34.0 12.00 12.10
STJ 140118C00035000 C 01/18/14 35.0 11.00 11.20
STJ 140118C00036000 C 01/18/14 36.0 10.20 10.40
STJ 140118C00037500 C 01/18/14 37.5 8.90 9.10
STJ 140118C00039000 C 01/18/14 39.0 7.70 7.90
STJ 140118C00040000 C 01/18/14 40.0 6.90 7.10
STJ 140118C00041000 C 01/18/14 41.0 6.20 6.40
STJ 140118C00042500 C 01/18/14 42.5 5.20 5.40
STJ 140118C00044000 C 01/18/14 44.0 4.30 4.40
STJ 140118C00045000 C 01/18/14 45.0 3.70 3.90
STJ 140118C00046000 C 01/18/14 46.0 3.20 3.30
STJ 140118C00047500 C 01/18/14 47.5 2.55 2.65
STJ 140118C00049000 C 01/18/14 49.0 1.95 2.05
STJ 140118C00050000 C 01/18/14 50.0 1.65 1.75
STJ 140118C00055000 C 01/18/14 55.0 0.55 0.65
STJ 140118C00060000 C 01/18/14 60.0 0.15 0.25
STJ 140118C00065000 C 01/18/14 65.0 0.00 0.10
STJ 140118C00070000 C 01/18/14 70.0 0.00 0.10
STJ 140118P00018000 P 01/18/14 18.0 0.00 0.10
STJ 140118P00020000 P 01/18/14 20.0 0.00 0.15
STJ 140118P00021000 P 01/18/14 21.0 0.00 0.15
STJ 140118P00022500 P 01/18/14 22.5 0.05 0.15
STJ 140118P00024000 P 01/18/14 24.0 0.10 0.20
STJ 140118P00025000 P 01/18/14 25.0 0.10 0.20
STJ 140118P00026000 P 01/18/14 26.0 0.15 0.25
STJ 140118P00027500 P 01/18/14 27.5 0.20 0.30
STJ 140118P00029000 P 01/18/14 29.0 0.25 0.35
STJ 140118P00030000 P 01/18/14 30.0 0.30 0.40
STJ 140118P00031000 P 01/18/14 31.0 0.35 0.45
STJ 140118P00032500 P 01/18/14 32.5 0.45 0.55
STJ 140118P00034000 P 01/18/14 34.0 0.60 0.70
STJ 140118P00035000 P 01/18/14 35.0 0.70 0.80
STJ 140118P00036000 P 01/18/14 36.0 0.85 0.95
STJ 140118P00037500 P 01/18/14 37.5 1.10 1.20
STJ 140118P00039000 P 01/18/14 39.0 1.40 1.55
STJ 140118P00040000 P 01/18/14 40.0 1.65 1.80
STJ 140118P00041000 P 01/18/14 41.0 1.95 2.10
STJ 140118P00042500 P 01/18/14 42.5 2.45 2.55
STJ 140118P00044000 P 01/18/14 44.0 3.00 3.20
STJ 140118P00045000 P 01/18/14 45.0 3.50 3.60
STJ 140118P00046000 P 01/18/14 46.0 4.00 4.10
STJ 140118P00047500 P 01/18/14 47.5 4.80 5.00
STJ 140118P00049000 P 01/18/14 49.0 5.70 5.90
STJ 140118P00050000 P 01/18/14 50.0 6.40 6.60
STJ 140118P00055000 P 01/18/14 55.0 10.30 10.50
STJ 140118P00060000 P 01/18/14 60.0 14.90 15.30
STJ 140118P00065000 P 01/18/14 65.0 19.70 20.30
STJ 140118P00070000 P 01/18/14 70.0 24.70 25.30
STJ 150117C00018000 C 01/17/15 18.0 27.60 28.10
STJ 150117C00020000 C 01/17/15 20.0 25.60 26.00
STJ 150117C00023000 C 01/17/15 23.0 22.60 23.00
STJ 150117C00025000 C 01/17/15 25.0 20.50 21.00
STJ 150117C00028000 C 01/17/15 28.0 17.40 18.10
STJ 150117C00030000 C 01/17/15 30.0 16.00 16.30
STJ 150117C00033000 C 01/17/15 33.0 13.20 13.80
STJ 150117C00035000 C 01/17/15 35.0 11.80 12.40
STJ 150117C00038000 C 01/17/15 38.0 9.80 10.10
STJ 150117C00040000 C 01/17/15 40.0 8.50 8.80
STJ 150117C00042000 C 01/17/15 42.0 7.30 7.60
STJ 150117C00045000 C 01/17/15 45.0 5.80 6.00
STJ 150117C00047000 C 01/17/15 47.0 4.90 5.10
STJ 150117C00050000 C 01/17/15 50.0 3.70 3.90
STJ 150117C00055000 C 01/17/15 55.0 2.25 2.45
STJ 150117C00060000 C 01/17/15 60.0 1.30 1.45
STJ 150117C00065000 C 01/17/15 65.0 0.70 0.85
STJ 150117P00018000 P 01/17/15 18.0 0.20 0.35
STJ 150117P00020000 P 01/17/15 20.0 0.30 0.45
STJ 150117P00023000 P 01/17/15 23.0 0.50 0.65
STJ 150117P00025000 P 01/17/15 25.0 0.70 0.90
STJ 150117P00028000 P 01/17/15 28.0 1.05 1.20
STJ 150117P00030000 P 01/17/15 30.0 1.35 1.55
STJ 150117P00033000 P 01/17/15 33.0 1.95 2.15
STJ 150117P00035000 P 01/17/15 35.0 2.45 2.65
STJ 150117P00038000 P 01/17/15 38.0 3.40 3.60
STJ 150117P00040000 P 01/17/15 40.0 4.10 4.30
STJ 150117P00042000 P 01/17/15 42.0 4.90 5.20
STJ 150117P00045000 P 01/17/15 45.0 6.40 6.60
STJ 150117P00047000 P 01/17/15 47.0 7.40 7.70
STJ 150117P00050000 P 01/17/15 50.0 9.30 9.60
STJ 150117P00055000 P 01/17/15 55.0 12.80 13.30
STJ 150117P00060000 P 01/17/15 60.0 16.80 17.30
STJ 150117P00065000 P 01/17/15 65.0 21.20 21.60