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 (2016-08-19)Premium Content

St Jude Medical (STJ)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 160916C00045000 C 09/16/16 45.0 30.50 35.20
STJ 160916C00050000 C 09/16/16 50.0 25.50 30.30
STJ 160916C00055000 C 09/16/16 55.0 20.50 25.30
STJ 160916C00060000 C 09/16/16 60.0 16.30 20.00
STJ 160916C00065000 C 09/16/16 65.0 11.50 15.20
STJ 160916C00070000 C 09/16/16 70.0 7.50 9.40
STJ 160916C00075000 C 09/16/16 75.0 3.30 4.30
STJ 160916C00080000 C 09/16/16 80.0 0.75 1.00
STJ 160916C00085000 C 09/16/16 85.0 0.00 0.05
STJ 160916C00090000 C 09/16/16 90.0 0.00 0.05
STJ 160916C00095000 C 09/16/16 95.0 0.00 0.05
STJ 160916C00100000 C 09/16/16 100.0 0.00 0.05
STJ 160916C00105000 C 09/16/16 105.0 0.00 0.05
STJ 160916C00110000 C 09/16/16 110.0 0.00 0.05
STJ 160916C00115000 C 09/16/16 115.0 0.00 0.10
STJ 160916C00120000 C 09/16/16 120.0 0.00 0.10
STJ 160916P00045000 P 09/16/16 45.0 0.00 0.05
STJ 160916P00050000 P 09/16/16 50.0 0.00 0.20
STJ 160916P00055000 P 09/16/16 55.0 0.00 0.30
STJ 160916P00060000 P 09/16/16 60.0 0.05 0.20
STJ 160916P00065000 P 09/16/16 65.0 0.25 0.55
STJ 160916P00070000 P 09/16/16 70.0 0.45 0.60
STJ 160916P00075000 P 09/16/16 75.0 1.00 1.20
STJ 160916P00080000 P 09/16/16 80.0 2.80 3.50
STJ 160916P00085000 P 09/16/16 85.0 5.10 8.70
STJ 160916P00090000 P 09/16/16 90.0 9.80 14.50
STJ 160916P00095000 P 09/16/16 95.0 14.80 19.50
STJ 160916P00100000 P 09/16/16 100.0 19.80 24.50
STJ 160916P00105000 P 09/16/16 105.0 24.80 29.50
STJ 160916P00110000 P 09/16/16 110.0 29.70 34.50
STJ 160916P00115000 P 09/16/16 115.0 34.70 39.50
STJ 160916P00120000 P 09/16/16 120.0 40.20 44.50
STJ 161021C00030000 C 10/21/16 30.0 45.50 50.40
STJ 161021C00035000 C 10/21/16 35.0 40.50 45.30
STJ 161021C00040000 C 10/21/16 40.0 35.50 40.30
STJ 161021C00045000 C 10/21/16 45.0 30.50 35.30
STJ 161021C00050000 C 10/21/16 50.0 26.40 30.30
STJ 161021C00055000 C 10/21/16 55.0 21.50 25.50
STJ 161021C00060000 C 10/21/16 60.0 16.00 20.40
STJ 161021C00065000 C 10/21/16 65.0 12.10 15.80
STJ 161021C00070000 C 10/21/16 70.0 8.20 9.80
STJ 161021C00075000 C 10/21/16 75.0 4.20 5.60
STJ 161021C00080000 C 10/21/16 80.0 1.50 2.05
STJ 161021C00085000 C 10/21/16 85.0 0.00 0.30
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.15
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.05
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.05
STJ 161021C00105000 C 10/21/16 105.0 0.00 0.05
STJ 161021P00030000 P 10/21/16 30.0 0.00 0.05
STJ 161021P00035000 P 10/21/16 35.0 0.00 0.05
STJ 161021P00040000 P 10/21/16 40.0 0.00 0.10
STJ 161021P00045000 P 10/21/16 45.0 0.00 0.15
STJ 161021P00050000 P 10/21/16 50.0 0.00 0.45
STJ 161021P00055000 P 10/21/16 55.0 0.00 0.45
STJ 161021P00060000 P 10/21/16 60.0 0.30 0.80
STJ 161021P00065000 P 10/21/16 65.0 0.80 1.00
STJ 161021P00070000 P 10/21/16 70.0 1.10 1.75
STJ 161021P00075000 P 10/21/16 75.0 2.05 2.75
STJ 161021P00080000 P 10/21/16 80.0 3.80 4.70
STJ 161021P00085000 P 10/21/16 85.0 5.90 9.00
STJ 161021P00090000 P 10/21/16 90.0 10.10 14.80
STJ 161021P00095000 P 10/21/16 95.0 15.50 19.80
STJ 161021P00100000 P 10/21/16 100.0 20.10 24.80
STJ 161021P00105000 P 10/21/16 105.0 25.50 29.80
STJ 161216C00040000 C 12/16/16 40.0 36.50 39.80
STJ 161216C00045000 C 12/16/16 45.0 30.70 35.30
STJ 161216C00050000 C 12/16/16 50.0 25.90 30.40
STJ 161216C00055000 C 12/16/16 55.0 21.20 25.80
STJ 161216C00060000 C 12/16/16 60.0 17.60 20.80
STJ 161216C00065000 C 12/16/16 65.0 13.00 16.40
STJ 161216C00070000 C 12/16/16 70.0 8.90 11.80
STJ 161216C00075000 C 12/16/16 75.0 4.90 7.60
STJ 161216C00080000 C 12/16/16 80.0 2.50 4.50
STJ 161216C00085000 C 12/16/16 85.0 0.35 1.35
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.40
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.10
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.05
STJ 161216P00040000 P 12/16/16 40.0 0.00 0.20
STJ 161216P00045000 P 12/16/16 45.0 0.00 0.45
STJ 161216P00050000 P 12/16/16 50.0 0.00 0.65
STJ 161216P00055000 P 12/16/16 55.0 0.30 1.00
STJ 161216P00060000 P 12/16/16 60.0 0.50 1.65
STJ 161216P00065000 P 12/16/16 65.0 1.80 2.10
STJ 161216P00070000 P 12/16/16 70.0 2.60 2.90
STJ 161216P00075000 P 12/16/16 75.0 3.50 4.60
STJ 161216P00080000 P 12/16/16 80.0 5.10 6.80
STJ 161216P00085000 P 12/16/16 85.0 6.30 8.50
STJ 161216P00090000 P 12/16/16 90.0 10.30 14.80
STJ 161216P00095000 P 12/16/16 95.0 15.10 19.50
STJ 161216P00100000 P 12/16/16 100.0 20.50 24.00
STJ 170120C00040000 C 01/20/17 40.0 35.70 40.30
STJ 170120C00045000 C 01/20/17 45.0 30.90 35.40
STJ 170120C00050000 C 01/20/17 50.0 26.50 30.40
STJ 170120C00055000 C 01/20/17 55.0 21.50 25.60
STJ 170120C00060000 C 01/20/17 60.0 17.90 20.60
STJ 170120C00065000 C 01/20/17 65.0 13.60 16.60
STJ 170120C00070000 C 01/20/17 70.0 9.80 12.50
STJ 170120C00075000 C 01/20/17 75.0 5.30 9.40
STJ 170120C00080000 C 01/20/17 80.0 3.00 4.90
STJ 170120C00085000 C 01/20/17 85.0 1.00 2.30
STJ 170120C00090000 C 01/20/17 90.0 0.10 0.50
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.10
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.10
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.05
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.05
STJ 170120C00115000 C 01/20/17 115.0 0.00 0.10
STJ 170120P00040000 P 01/20/17 40.0 0.00 0.20
STJ 170120P00045000 P 01/20/17 45.0 0.00 0.45
STJ 170120P00050000 P 01/20/17 50.0 0.60 2.10
STJ 170120P00055000 P 01/20/17 55.0 0.85 3.60
STJ 170120P00060000 P 01/20/17 60.0 0.20 2.00
STJ 170120P00065000 P 01/20/17 65.0 2.10 2.60
STJ 170120P00070000 P 01/20/17 70.0 2.95 3.50
STJ 170120P00075000 P 01/20/17 75.0 3.80 5.10
STJ 170120P00080000 P 01/20/17 80.0 5.60 6.80
STJ 170120P00085000 P 01/20/17 85.0 6.90 10.50
STJ 170120P00090000 P 01/20/17 90.0 10.90 14.30
STJ 170120P00095000 P 01/20/17 95.0 15.30 20.00
STJ 170120P00100000 P 01/20/17 100.0 20.30 24.80
STJ 170120P00105000 P 01/20/17 105.0 25.20 29.80
STJ 170120P00110000 P 01/20/17 110.0 30.10 34.80
STJ 170120P00115000 P 01/20/17 115.0 35.70 39.80
STJ 170421C00045000 C 04/21/17 45.0 30.90 35.20
STJ 170421C00050000 C 04/21/17 50.0 26.40 30.80
STJ 170421C00055000 C 04/21/17 55.0 22.70 25.80
STJ 170421C00060000 C 04/21/17 60.0 18.30 21.40
STJ 170421C00065000 C 04/21/17 65.0 14.00 17.20
STJ 170421C00070000 C 04/21/17 70.0 10.10 13.60
STJ 170421C00075000 C 04/21/17 75.0 6.60 9.60
STJ 170421C00080000 C 04/21/17 80.0 2.70 6.60
STJ 170421C00085000 C 04/21/17 85.0 0.75 4.90
STJ 170421C00090000 C 04/21/17 90.0 0.05 1.40
STJ 170421C00095000 C 04/21/17 95.0 0.00 0.15
STJ 170421C00100000 C 04/21/17 100.0 0.00 0.10
STJ 170421C00105000 C 04/21/17 105.0 0.00 0.05
STJ 170421C00110000 C 04/21/17 110.0 0.00 0.05
STJ 170421C00115000 C 04/21/17 115.0 0.00 0.10
STJ 170421C00120000 C 04/21/17 120.0 0.00 0.10
STJ 170421P00045000 P 04/21/17 45.0 0.35 0.70
STJ 170421P00050000 P 04/21/17 50.0 0.70 1.50
STJ 170421P00055000 P 04/21/17 55.0 0.05 4.60
STJ 170421P00060000 P 04/21/17 60.0 2.00 3.20
STJ 170421P00065000 P 04/21/17 65.0 0.80 4.90
STJ 170421P00070000 P 04/21/17 70.0 2.95 5.90
STJ 170421P00075000 P 04/21/17 75.0 2.90 7.20
STJ 170421P00080000 P 04/21/17 80.0 5.50 8.80
STJ 170421P00085000 P 04/21/17 85.0 7.70 11.20
STJ 170421P00090000 P 04/21/17 90.0 11.10 15.50
STJ 170421P00095000 P 04/21/17 95.0 15.60 20.00
STJ 170421P00100000 P 04/21/17 100.0 20.50 25.00
STJ 170421P00105000 P 04/21/17 105.0 25.40 30.00
STJ 170421P00110000 P 04/21/17 110.0 30.40 35.00
STJ 170421P00115000 P 04/21/17 115.0 35.30 39.90
STJ 170421P00120000 P 04/21/17 120.0 40.30 44.80

OPRA data is delayed 15 minutes.