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 (2014-11-21)Premium Content

St Jude Medical (STJ)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 150220C00035000 C 02/20/15 35.0 30.70 32.30
STJ 150220C00040000 C 02/20/15 40.0 25.40 27.30
STJ 150220C00045000 C 02/20/15 45.0 20.80 22.30
STJ 150220C00050000 C 02/20/15 50.0 15.80 17.50
STJ 150220C00055000 C 02/20/15 55.0 10.90 12.70
STJ 150220C00060000 C 02/20/15 60.0 6.10 7.70
STJ 150220C00065000 C 02/20/15 65.0 2.20 2.45
STJ 150220C00070000 C 02/20/15 70.0 0.30 0.45
STJ 150220C00075000 C 02/20/15 75.0 0.00 0.25
STJ 150220C00080000 C 02/20/15 80.0 0.00 0.25
STJ 150220C00085000 C 02/20/15 85.0 0.00 0.15
STJ 150220C00090000 C 02/20/15 90.0 0.00 0.05
STJ 150220C00095000 C 02/20/15 95.0 0.00 0.05
STJ 150220C00100000 C 02/20/15 100.0 0.00 0.05
STJ 150220P00035000 P 02/20/15 35.0 0.00 0.05
STJ 150220P00040000 P 02/20/15 40.0 0.00 0.05
STJ 150220P00045000 P 02/20/15 45.0 0.00 0.05
STJ 150220P00050000 P 02/20/15 50.0 0.00 0.15
STJ 150220P00055000 P 02/20/15 55.0 0.00 0.20
STJ 150220P00060000 P 02/20/15 60.0 0.10 0.25
STJ 150220P00065000 P 02/20/15 65.0 0.90 1.10
STJ 150220P00070000 P 02/20/15 70.0 3.90 4.20
STJ 150220P00075000 P 02/20/15 75.0 7.60 9.20
STJ 150220P00080000 P 02/20/15 80.0 12.70 14.20
STJ 150220P00085000 P 02/20/15 85.0 17.90 19.50
STJ 150220P00090000 P 02/20/15 90.0 23.00 24.20
STJ 150220P00095000 P 02/20/15 95.0 28.10 29.20
STJ 150220P00100000 P 02/20/15 100.0 33.10 34.20
STJ 150320C00035000 C 03/20/15 35.0 30.70 32.50
STJ 150320C00040000 C 03/20/15 40.0 25.70 27.50
STJ 150320C00045000 C 03/20/15 45.0 20.90 22.70
STJ 150320C00050000 C 03/20/15 50.0 15.90 17.90
STJ 150320C00055000 C 03/20/15 55.0 11.00 13.10
STJ 150320C00060000 C 03/20/15 60.0 6.60 7.00
STJ 150320C00065000 C 03/20/15 65.0 2.85 3.10
STJ 150320C00070000 C 03/20/15 70.0 0.80 0.95
STJ 150320C00075000 C 03/20/15 75.0 0.15 0.25
STJ 150320C00080000 C 03/20/15 80.0 0.00 0.25
STJ 150320C00085000 C 03/20/15 85.0 0.00 0.20
STJ 150320C00090000 C 03/20/15 90.0 0.00 0.15
STJ 150320C00095000 C 03/20/15 95.0 0.00 0.10
STJ 150320C00100000 C 03/20/15 100.0 0.00 0.25
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 0.15
STJ 150320P00050000 P 03/20/15 50.0 0.00 0.25
STJ 150320P00055000 P 03/20/15 55.0 0.10 0.20
STJ 150320P00060000 P 03/20/15 60.0 0.45 0.60
STJ 150320P00065000 P 03/20/15 65.0 1.55 1.75
STJ 150320P00070000 P 03/20/15 70.0 4.40 4.70
STJ 150320P00075000 P 03/20/15 75.0 8.10 9.30
STJ 150320P00080000 P 03/20/15 80.0 12.60 14.20
STJ 150320P00085000 P 03/20/15 85.0 17.90 19.20
STJ 150320P00090000 P 03/20/15 90.0 22.90 24.20
STJ 150320P00095000 P 03/20/15 95.0 28.00 29.30
STJ 150320P00100000 P 03/20/15 100.0 31.70 34.90
STJ 150417C00035000 C 04/17/15 35.0 30.80 32.40
STJ 150417C00040000 C 04/17/15 40.0 25.80 27.50
STJ 150417C00045000 C 04/17/15 45.0 20.90 22.70
STJ 150417C00050000 C 04/17/15 50.0 16.00 18.00
STJ 150417C00055000 C 04/17/15 55.0 11.10 12.80
STJ 150417C00060000 C 04/17/15 60.0 6.90 7.30
STJ 150417C00065000 C 04/17/15 65.0 3.30 3.60
STJ 150417C00070000 C 04/17/15 70.0 1.15 1.35
STJ 150417C00075000 C 04/17/15 75.0 0.30 0.45
STJ 150417C00080000 C 04/17/15 80.0 0.05 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 0.05
STJ 150417P00040000 P 04/17/15 40.0 0.00 0.10
STJ 150417P00045000 P 04/17/15 45.0 0.00 0.25
STJ 150417P00050000 P 04/17/15 50.0 0.10 0.25
STJ 150417P00055000 P 04/17/15 55.0 0.25 0.40
STJ 150417P00060000 P 04/17/15 60.0 0.85 1.00
STJ 150417P00065000 P 04/17/15 65.0 2.20 2.45
STJ 150417P00070000 P 04/17/15 70.0 5.10 5.40
STJ 150417P00075000 P 04/17/15 75.0 9.10 9.50
STJ 150417P00080000 P 04/17/15 80.0 12.50 14.50
STJ 150417P00085000 P 04/17/15 85.0 17.60 19.50
STJ 150417P00090000 P 04/17/15 90.0 22.70 24.40
STJ 150417P00095000 P 04/17/15 95.0 27.70 29.60
STJ 150717C00035000 C 07/17/15 35.0 30.70 32.40
STJ 150717C00040000 C 07/17/15 40.0 25.40 27.50
STJ 150717C00045000 C 07/17/15 45.0 20.40 23.00
STJ 150717C00050000 C 07/17/15 50.0 15.80 18.30
STJ 150717C00055000 C 07/17/15 55.0 11.80 12.20
STJ 150717C00060000 C 07/17/15 60.0 7.70 8.10
STJ 150717C00065000 C 07/17/15 65.0 4.50 4.80
STJ 150717C00070000 C 07/17/15 70.0 2.25 2.50
STJ 150717C00075000 C 07/17/15 75.0 1.00 1.25
STJ 150717C00080000 C 07/17/15 80.0 0.40 0.60
STJ 150717C00085000 C 07/17/15 85.0 0.10 0.30
STJ 150717C00090000 C 07/17/15 90.0 0.00 0.25
STJ 150717C00095000 C 07/17/15 95.0 0.00 0.25
STJ 150717C00100000 C 07/17/15 100.0 0.00 0.25
STJ 150717P00035000 P 07/17/15 35.0 0.00 0.20
STJ 150717P00040000 P 07/17/15 40.0 0.05 0.25
STJ 150717P00045000 P 07/17/15 45.0 0.15 0.35
STJ 150717P00050000 P 07/17/15 50.0 0.40 0.55
STJ 150717P00055000 P 07/17/15 55.0 0.85 1.05
STJ 150717P00060000 P 07/17/15 60.0 1.80 2.05
STJ 150717P00065000 P 07/17/15 65.0 3.50 3.80
STJ 150717P00070000 P 07/17/15 70.0 6.30 6.60
STJ 150717P00075000 P 07/17/15 75.0 10.00 10.40
STJ 150717P00080000 P 07/17/15 80.0 14.30 14.80
STJ 150717P00085000 P 07/17/15 85.0 17.70 19.80
STJ 150717P00090000 P 07/17/15 90.0 22.40 24.70
STJ 150717P00095000 P 07/17/15 95.0 27.80 30.60
STJ 150717P00100000 P 07/17/15 100.0 32.50 35.30
STJ 160115C00030000 C 01/15/16 30.0 35.50 37.20
STJ 160115C00035000 C 01/15/16 35.0 30.30 32.40
STJ 160115C00040000 C 01/15/16 40.0 25.80 27.80
STJ 160115C00045000 C 01/15/16 45.0 20.80 23.40
STJ 160115C00050000 C 01/15/16 50.0 16.70 17.30
STJ 160115C00055000 C 01/15/16 55.0 12.60 13.10
STJ 160115C00060000 C 01/15/16 60.0 9.00 9.50
STJ 160115C00065000 C 01/15/16 65.0 6.10 6.50
STJ 160115C00070000 C 01/15/16 70.0 3.90 4.30
STJ 160115C00075000 C 01/15/16 75.0 2.30 2.70
STJ 160115C00080000 C 01/15/16 80.0 1.35 1.70
STJ 160115C00085000 C 01/15/16 85.0 0.70 1.05
STJ 160115C00090000 C 01/15/16 90.0 0.30 0.65
STJ 160115C00095000 C 01/15/16 95.0 0.10 0.35
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 0.55 0.80
STJ 160115P00050000 P 01/15/16 50.0 1.10 1.35
STJ 160115P00055000 P 01/15/16 55.0 2.00 2.20
STJ 160115P00060000 P 01/15/16 60.0 3.40 3.80
STJ 160115P00065000 P 01/15/16 65.0 5.40 5.90
STJ 160115P00070000 P 01/15/16 70.0 8.20 8.70
STJ 160115P00075000 P 01/15/16 75.0 11.60 12.20
STJ 160115P00080000 P 01/15/16 80.0 15.60 16.20
STJ 160115P00085000 P 01/15/16 85.0 19.90 20.50
STJ 160115P00090000 P 01/15/16 90.0 22.50 25.60
STJ 160115P00095000 P 01/15/16 95.0 27.40 30.20

OPRA data is delayed 15 minutes.