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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140920C00035000 C 09/20/14 35.0 29.80 30.90
STJ 140920C00040000 C 09/20/14 40.0 23.90 26.00
STJ 140920C00045000 C 09/20/14 45.0 19.80 21.00
STJ 140920C00050000 C 09/20/14 50.0 14.70 16.60
STJ 140920C00055000 C 09/20/14 55.0 9.70 10.90
STJ 140920C00060000 C 09/20/14 60.0 5.00 5.90
STJ 140920C00065000 C 09/20/14 65.0 1.25 1.35
STJ 140920C00070000 C 09/20/14 70.0 0.05 0.20
STJ 140920C00075000 C 09/20/14 75.0 0.00 0.05
STJ 140920C00080000 C 09/20/14 80.0 0.00 0.05
STJ 140920C00085000 C 09/20/14 85.0 0.00 0.05
STJ 140920C00090000 C 09/20/14 90.0 0.00 0.05
STJ 140920C00095000 C 09/20/14 95.0 0.00 0.05
STJ 140920C00100000 C 09/20/14 100.0 0.00 0.05
STJ 140920P00035000 P 09/20/14 35.0 0.00 0.05
STJ 140920P00040000 P 09/20/14 40.0 0.00 0.05
STJ 140920P00045000 P 09/20/14 45.0 0.00 0.05
STJ 140920P00050000 P 09/20/14 50.0 0.00 0.05
STJ 140920P00055000 P 09/20/14 55.0 0.00 0.05
STJ 140920P00060000 P 09/20/14 60.0 0.00 0.20
STJ 140920P00065000 P 09/20/14 65.0 0.70 0.85
STJ 140920P00070000 P 09/20/14 70.0 4.20 5.10
STJ 140920P00075000 P 09/20/14 75.0 9.10 10.00
STJ 140920P00080000 P 09/20/14 80.0 13.50 15.00
STJ 140920P00085000 P 09/20/14 85.0 18.20 20.00
STJ 140920P00090000 P 09/20/14 90.0 23.10 25.00
STJ 140920P00095000 P 09/20/14 95.0 28.20 30.00
STJ 140920P00100000 P 09/20/14 100.0 33.70 35.00
STJ 141018C00035000 C 10/18/14 35.0 28.90 31.10
STJ 141018C00040000 C 10/18/14 40.0 23.90 26.40
STJ 141018C00045000 C 10/18/14 45.0 19.80 21.60
STJ 141018C00050000 C 10/18/14 50.0 14.70 16.40
STJ 141018C00055000 C 10/18/14 55.0 9.80 10.90
STJ 141018C00060000 C 10/18/14 60.0 5.70 6.10
STJ 141018C00065000 C 10/18/14 65.0 2.05 2.25
STJ 141018C00070000 C 10/18/14 70.0 0.35 0.45
STJ 141018C00075000 C 10/18/14 75.0 0.00 0.25
STJ 141018C00080000 C 10/18/14 80.0 0.00 0.10
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 0.15
STJ 141018P00055000 P 10/18/14 55.0 0.00 0.25
STJ 141018P00060000 P 10/18/14 60.0 0.40 0.60
STJ 141018P00065000 P 10/18/14 65.0 1.65 2.15
STJ 141018P00070000 P 10/18/14 70.0 4.80 5.80
STJ 141018P00075000 P 10/18/14 75.0 9.50 10.60
STJ 141018P00080000 P 10/18/14 80.0 14.40 15.60
STJ 141018P00085000 P 10/18/14 85.0 19.30 20.50
STJ 141018P00090000 P 10/18/14 90.0 24.30 25.50
STJ 141018P00095000 P 10/18/14 95.0 29.30 30.50
STJ 141018P00100000 P 10/18/14 100.0 34.30 35.40
STJ 150117C00018000 C 01/17/15 18.0 45.80 48.60
STJ 150117C00020000 C 01/17/15 20.0 43.80 46.60
STJ 150117C00023000 C 01/17/15 23.0 40.80 43.60
STJ 150117C00025000 C 01/17/15 25.0 38.80 41.60
STJ 150117C00028000 C 01/17/15 28.0 35.90 38.60
STJ 150117C00030000 C 01/17/15 30.0 33.90 36.60
STJ 150117C00033000 C 01/17/15 33.0 30.90 32.80
STJ 150117C00035000 C 01/17/15 35.0 29.00 31.60
STJ 150117C00038000 C 01/17/15 38.0 26.50 28.70
STJ 150117C00040000 C 01/17/15 40.0 24.90 26.20
STJ 150117C00042000 C 01/17/15 42.0 22.90 24.30
STJ 150117C00045000 C 01/17/15 45.0 19.80 20.90
STJ 150117C00047000 C 01/17/15 47.0 17.70 19.10
STJ 150117C00050000 C 01/17/15 50.0 14.70 16.00
STJ 150117C00055000 C 01/17/15 55.0 10.10 11.30
STJ 150117C00060000 C 01/17/15 60.0 6.10 7.00
STJ 150117C00065000 C 01/17/15 65.0 3.40 3.70
STJ 150117C00070000 C 01/17/15 70.0 1.30 1.55
STJ 150117C00075000 C 01/17/15 75.0 0.30 0.55
STJ 150117C00080000 C 01/17/15 80.0 0.00 0.25
STJ 150117C00085000 C 01/17/15 85.0 0.00 0.20
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.10
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.15
STJ 150117P00042000 P 01/17/15 42.0 0.00 0.25
STJ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STJ 150117P00047000 P 01/17/15 47.0 0.05 0.30
STJ 150117P00050000 P 01/17/15 50.0 0.15 0.40
STJ 150117P00055000 P 01/17/15 55.0 0.55 0.80
STJ 150117P00060000 P 01/17/15 60.0 1.40 1.75
STJ 150117P00065000 P 01/17/15 65.0 3.10 3.40
STJ 150117P00070000 P 01/17/15 70.0 6.00 6.80
STJ 150117P00075000 P 01/17/15 75.0 10.10 11.20
STJ 150117P00080000 P 01/17/15 80.0 14.60 16.00
STJ 150117P00085000 P 01/17/15 85.0 18.90 20.90
STJ 150117P00090000 P 01/17/15 90.0 24.40 25.80
STJ 150117P00095000 P 01/17/15 95.0 29.40 30.90
STJ 150417C00035000 C 04/17/15 35.0 29.90 31.30
STJ 150417C00040000 C 04/17/15 40.0 24.90 26.00
STJ 150417C00045000 C 04/17/15 45.0 19.70 21.00
STJ 150417C00050000 C 04/17/15 50.0 15.00 16.20
STJ 150417C00055000 C 04/17/15 55.0 10.70 11.70
STJ 150417C00060000 C 04/17/15 60.0 7.00 7.80
STJ 150417C00065000 C 04/17/15 65.0 4.10 4.70
STJ 150417C00070000 C 04/17/15 70.0 2.15 2.60
STJ 150417C00075000 C 04/17/15 75.0 1.00 1.35
STJ 150417C00080000 C 04/17/15 80.0 0.30 0.70
STJ 150417C00085000 C 04/17/15 85.0 0.15 0.40
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.25
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.25
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.25
STJ 150417P00040000 P 04/17/15 40.0 0.05 0.30
STJ 150417P00045000 P 04/17/15 45.0 0.25 0.50
STJ 150417P00050000 P 04/17/15 50.0 0.65 0.90
STJ 150417P00055000 P 04/17/15 55.0 1.30 1.70
STJ 150417P00060000 P 04/17/15 60.0 2.60 3.10
STJ 150417P00065000 P 04/17/15 65.0 4.60 5.20
STJ 150417P00070000 P 04/17/15 70.0 7.50 8.70
STJ 150417P00075000 P 04/17/15 75.0 11.20 12.10
STJ 150417P00080000 P 04/17/15 80.0 15.50 16.50
STJ 150417P00085000 P 04/17/15 85.0 20.10 21.40
STJ 150417P00090000 P 04/17/15 90.0 24.60 26.20
STJ 150417P00095000 P 04/17/15 95.0 29.40 31.10
STJ 160115C00030000 C 01/15/16 30.0 34.90 36.30
STJ 160115C00035000 C 01/15/16 35.0 29.90 31.40
STJ 160115C00040000 C 01/15/16 40.0 24.30 26.20
STJ 160115C00045000 C 01/15/16 45.0 19.80 21.90
STJ 160115C00050000 C 01/15/16 50.0 16.60 17.30
STJ 160115C00055000 C 01/15/16 55.0 11.90 13.50
STJ 160115C00060000 C 01/15/16 60.0 9.00 10.00
STJ 160115C00065000 C 01/15/16 65.0 6.40 7.70
STJ 160115C00070000 C 01/15/16 70.0 4.40 5.20
STJ 160115C00075000 C 01/15/16 75.0 2.80 3.60
STJ 160115C00080000 C 01/15/16 80.0 1.85 2.55
STJ 160115C00085000 C 01/15/16 85.0 1.10 2.95
STJ 160115C00090000 C 01/15/16 90.0 0.60 1.10
STJ 160115C00095000 C 01/15/16 95.0 0.35 0.80
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.50
STJ 160115P00035000 P 01/15/16 35.0 0.20 0.70
STJ 160115P00040000 P 01/15/16 40.0 0.55 1.00
STJ 160115P00045000 P 01/15/16 45.0 1.15 1.65
STJ 160115P00050000 P 01/15/16 50.0 2.00 2.80
STJ 160115P00055000 P 01/15/16 55.0 3.20 4.00
STJ 160115P00060000 P 01/15/16 60.0 5.00 5.80
STJ 160115P00065000 P 01/15/16 65.0 7.30 8.30
STJ 160115P00070000 P 01/15/16 70.0 8.70 11.70
STJ 160115P00075000 P 01/15/16 75.0 13.30 14.90
STJ 160115P00080000 P 01/15/16 80.0 15.90 18.80
STJ 160115P00085000 P 01/15/16 85.0 21.20 23.20
STJ 160115P00090000 P 01/15/16 90.0 25.60 27.60
STJ 160115P00095000 P 01/15/16 95.0 30.30 32.30

OPRA data is delayed 15 minutes.