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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 141122C00035000 C 11/22/14 35.0 24.20 26.00
STJ 141122C00040000 C 11/22/14 40.0 19.20 21.20
STJ 141122C00045000 C 11/22/14 45.0 14.10 16.40
STJ 141122C00050000 C 11/22/14 50.0 9.70 10.60
STJ 141122C00055000 C 11/22/14 55.0 4.90 5.70
STJ 141122C00060000 C 11/22/14 60.0 1.40 1.65
STJ 141122C00065000 C 11/22/14 65.0 0.15 0.20
STJ 141122C00070000 C 11/22/14 70.0 0.00 0.15
STJ 141122C00075000 C 11/22/14 75.0 0.00 0.05
STJ 141122C00080000 C 11/22/14 80.0 0.00 0.05
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 0.05
STJ 141122P00045000 P 11/22/14 45.0 0.00 0.10
STJ 141122P00050000 P 11/22/14 50.0 0.00 0.25
STJ 141122P00055000 P 11/22/14 55.0 0.05 0.45
STJ 141122P00060000 P 11/22/14 60.0 1.05 1.35
STJ 141122P00065000 P 11/22/14 65.0 4.50 5.10
STJ 141122P00070000 P 11/22/14 70.0 9.40 10.40
STJ 141122P00075000 P 11/22/14 75.0 14.20 15.50
STJ 141122P00080000 P 11/22/14 80.0 19.10 20.50
STJ 141122P00085000 P 11/22/14 85.0 24.10 25.50
STJ 141122P00090000 P 11/22/14 90.0 29.10 30.50
STJ 141122P00095000 P 11/22/14 95.0 34.20 35.50
STJ 141220C00030000 C 12/20/14 30.0 29.30 31.10
STJ 141220C00035000 C 12/20/14 35.0 24.00 26.40
STJ 141220C00040000 C 12/20/14 40.0 18.90 21.00
STJ 141220C00045000 C 12/20/14 45.0 14.40 15.90
STJ 141220C00050000 C 12/20/14 50.0 9.10 10.70
STJ 141220C00055000 C 12/20/14 55.0 5.20 6.10
STJ 141220C00060000 C 12/20/14 60.0 2.05 2.15
STJ 141220C00065000 C 12/20/14 65.0 0.20 0.45
STJ 141220C00070000 C 12/20/14 70.0 0.00 0.15
STJ 141220C00075000 C 12/20/14 75.0 0.00 0.15
STJ 141220C00080000 C 12/20/14 80.0 0.00 0.05
STJ 141220C00085000 C 12/20/14 85.0 0.00 0.05
STJ 141220P00030000 P 12/20/14 30.0 0.00 0.05
STJ 141220P00035000 P 12/20/14 35.0 0.00 0.05
STJ 141220P00040000 P 12/20/14 40.0 0.00 0.10
STJ 141220P00045000 P 12/20/14 45.0 0.00 0.25
STJ 141220P00050000 P 12/20/14 50.0 0.00 0.50
STJ 141220P00055000 P 12/20/14 55.0 0.40 0.70
STJ 141220P00060000 P 12/20/14 60.0 1.60 2.05
STJ 141220P00065000 P 12/20/14 65.0 4.80 5.50
STJ 141220P00070000 P 12/20/14 70.0 9.40 10.50
STJ 141220P00075000 P 12/20/14 75.0 14.20 15.60
STJ 141220P00080000 P 12/20/14 80.0 19.20 20.50
STJ 141220P00085000 P 12/20/14 85.0 24.20 25.50
STJ 150117C00018000 C 01/17/15 18.0 41.20 43.30
STJ 150117C00020000 C 01/17/15 20.0 39.20 41.30
STJ 150117C00023000 C 01/17/15 23.0 36.20 38.30
STJ 150117C00025000 C 01/17/15 25.0 34.20 36.30
STJ 150117C00028000 C 01/17/15 28.0 31.10 33.30
STJ 150117C00030000 C 01/17/15 30.0 29.20 31.30
STJ 150117C00033000 C 01/17/15 33.0 26.20 28.50
STJ 150117C00035000 C 01/17/15 35.0 24.20 26.40
STJ 150117C00038000 C 01/17/15 38.0 21.20 23.10
STJ 150117C00040000 C 01/17/15 40.0 19.40 20.70
STJ 150117C00042000 C 01/17/15 42.0 17.40 18.90
STJ 150117C00045000 C 01/17/15 45.0 14.60 15.90
STJ 150117C00047000 C 01/17/15 47.0 12.50 13.80
STJ 150117C00050000 C 01/17/15 50.0 9.90 10.80
STJ 150117C00055000 C 01/17/15 55.0 5.40 6.30
STJ 150117C00060000 C 01/17/15 60.0 2.40 2.55
STJ 150117C00065000 C 01/17/15 65.0 0.60 0.70
STJ 150117C00070000 C 01/17/15 70.0 0.05 0.30
STJ 150117C00075000 C 01/17/15 75.0 0.00 0.20
STJ 150117C00080000 C 01/17/15 80.0 0.00 0.10
STJ 150117C00085000 C 01/17/15 85.0 0.00 0.05
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 0.05
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.05
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.10
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.15
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.25
STJ 150117P00042000 P 01/17/15 42.0 0.00 0.40
STJ 150117P00045000 P 01/17/15 45.0 0.00 0.40
STJ 150117P00047000 P 01/17/15 47.0 0.00 0.50
STJ 150117P00050000 P 01/17/15 50.0 0.15 0.55
STJ 150117P00055000 P 01/17/15 55.0 0.70 0.90
STJ 150117P00060000 P 01/17/15 60.0 2.15 2.50
STJ 150117P00065000 P 01/17/15 65.0 5.30 6.00
STJ 150117P00070000 P 01/17/15 70.0 9.80 10.70
STJ 150117P00075000 P 01/17/15 75.0 14.40 15.90
STJ 150117P00080000 P 01/17/15 80.0 19.40 20.90
STJ 150117P00085000 P 01/17/15 85.0 24.10 26.10
STJ 150117P00090000 P 01/17/15 90.0 29.20 31.10
STJ 150117P00095000 P 01/17/15 95.0 34.20 36.10
STJ 150417C00035000 C 04/17/15 35.0 24.20 26.10
STJ 150417C00040000 C 04/17/15 40.0 19.00 20.90
STJ 150417C00045000 C 04/17/15 45.0 14.70 16.10
STJ 150417C00050000 C 04/17/15 50.0 10.10 11.70
STJ 150417C00055000 C 04/17/15 55.0 6.30 7.20
STJ 150417C00060000 C 04/17/15 60.0 3.40 4.00
STJ 150417C00065000 C 04/17/15 65.0 1.45 1.95
STJ 150417C00070000 C 04/17/15 70.0 0.45 0.75
STJ 150417C00075000 C 04/17/15 75.0 0.00 0.40
STJ 150417C00080000 C 04/17/15 80.0 0.00 0.50
STJ 150417C00085000 C 04/17/15 85.0 0.00 0.25
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.15
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.10
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.35
STJ 150417P00040000 P 04/17/15 40.0 0.00 0.50
STJ 150417P00045000 P 04/17/15 45.0 0.15 0.65
STJ 150417P00050000 P 04/17/15 50.0 0.70 1.20
STJ 150417P00055000 P 04/17/15 55.0 1.75 2.15
STJ 150417P00060000 P 04/17/15 60.0 3.60 4.20
STJ 150417P00065000 P 04/17/15 65.0 6.60 7.50
STJ 150417P00070000 P 04/17/15 70.0 10.30 11.70
STJ 150417P00075000 P 04/17/15 75.0 14.90 16.20
STJ 150417P00080000 P 04/17/15 80.0 19.70 21.30
STJ 150417P00085000 P 04/17/15 85.0 24.40 26.40
STJ 150417P00090000 P 04/17/15 90.0 29.40 31.40
STJ 150417P00095000 P 04/17/15 95.0 34.40 36.30
STJ 160115C00030000 C 01/15/16 30.0 29.30 31.20
STJ 160115C00035000 C 01/15/16 35.0 24.10 26.60
STJ 160115C00040000 C 01/15/16 40.0 19.10 22.10
STJ 160115C00045000 C 01/15/16 45.0 14.60 17.60
STJ 160115C00050000 C 01/15/16 50.0 10.90 13.00
STJ 160115C00055000 C 01/15/16 55.0 7.70 9.60
STJ 160115C00060000 C 01/15/16 60.0 5.10 7.00
STJ 160115C00065000 C 01/15/16 65.0 3.20 4.20
STJ 160115C00070000 C 01/15/16 70.0 1.95 2.90
STJ 160115C00075000 C 01/15/16 75.0 0.95 1.95
STJ 160115C00080000 C 01/15/16 80.0 0.35 1.35
STJ 160115C00085000 C 01/15/16 85.0 0.00 1.00
STJ 160115C00090000 C 01/15/16 90.0 0.00 1.00
STJ 160115C00095000 C 01/15/16 95.0 0.00 0.70
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.80
STJ 160115P00035000 P 01/15/16 35.0 0.00 1.00
STJ 160115P00040000 P 01/15/16 40.0 0.45 1.40
STJ 160115P00045000 P 01/15/16 45.0 1.15 2.15
STJ 160115P00050000 P 01/15/16 50.0 2.00 2.95
STJ 160115P00055000 P 01/15/16 55.0 3.70 4.40
STJ 160115P00060000 P 01/15/16 60.0 5.80 7.60
STJ 160115P00065000 P 01/15/16 65.0 8.80 10.60
STJ 160115P00070000 P 01/15/16 70.0 12.40 14.60
STJ 160115P00075000 P 01/15/16 75.0 15.70 18.70
STJ 160115P00080000 P 01/15/16 80.0 20.10 23.20
STJ 160115P00085000 P 01/15/16 85.0 24.20 28.00
STJ 160115P00090000 P 01/15/16 90.0 29.00 32.60
STJ 160115P00095000 P 01/15/16 95.0 33.90 37.70

OPRA data is delayed 15 minutes.