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 (2014-05-23)Premium Content

St Jude Medical (STJ)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 140816C00035000 C 08/16/14 35.0 29.80 31.00
STJ 140816C00040000 C 08/16/14 40.0 24.80 26.00
STJ 140816C00045000 C 08/16/14 45.0 19.80 21.00
STJ 140816C00050000 C 08/16/14 50.0 15.10 16.10
STJ 140816C00055000 C 08/16/14 55.0 10.10 10.70
STJ 140816C00060000 C 08/16/14 60.0 5.20 6.30
STJ 140816C00065000 C 08/16/14 65.0 1.10 1.35
STJ 140816C00070000 C 08/16/14 70.0 0.05 0.15
STJ 140816C00075000 C 08/16/14 75.0 0.00 0.10
STJ 140816C00080000 C 08/16/14 80.0 0.00 0.05
STJ 140816C00085000 C 08/16/14 85.0 0.00 0.05
STJ 140816C00090000 C 08/16/14 90.0 0.00 0.05
STJ 140816C00095000 C 08/16/14 95.0 0.00 0.05
STJ 140816C00100000 C 08/16/14 100.0 0.00 0.05
STJ 140816P00035000 P 08/16/14 35.0 0.00 0.05
STJ 140816P00040000 P 08/16/14 40.0 0.00 0.05
STJ 140816P00045000 P 08/16/14 45.0 0.00 0.05
STJ 140816P00050000 P 08/16/14 50.0 0.00 0.05
STJ 140816P00055000 P 08/16/14 55.0 0.00 0.15
STJ 140816P00060000 P 08/16/14 60.0 0.00 0.20
STJ 140816P00065000 P 08/16/14 65.0 0.85 1.10
STJ 140816P00070000 P 08/16/14 70.0 4.40 5.10
STJ 140816P00075000 P 08/16/14 75.0 9.40 10.00
STJ 140816P00080000 P 08/16/14 80.0 14.40 15.00
STJ 140816P00085000 P 08/16/14 85.0 19.20 20.00
STJ 140816P00090000 P 08/16/14 90.0 24.10 25.00
STJ 140816P00095000 P 08/16/14 95.0 29.10 30.00
STJ 140816P00100000 P 08/16/14 100.0 34.10 35.00
STJ 140920C00035000 C 09/20/14 35.0 30.00 31.20
STJ 140920C00040000 C 09/20/14 40.0 25.00 26.20
STJ 140920C00045000 C 09/20/14 45.0 20.00 21.20
STJ 140920C00050000 C 09/20/14 50.0 15.00 16.20
STJ 140920C00055000 C 09/20/14 55.0 10.10 11.30
STJ 140920C00060000 C 09/20/14 60.0 5.60 6.60
STJ 140920C00065000 C 09/20/14 65.0 2.05 2.25
STJ 140920C00070000 C 09/20/14 70.0 0.45 0.60
STJ 140920C00075000 C 09/20/14 75.0 0.05 0.25
STJ 140920C00080000 C 09/20/14 80.0 0.00 0.15
STJ 140920C00085000 C 09/20/14 85.0 0.00 0.10
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 0.10
STJ 140920P00050000 P 09/20/14 50.0 0.00 0.20
STJ 140920P00055000 P 09/20/14 55.0 0.05 0.25
STJ 140920P00060000 P 09/20/14 60.0 0.40 0.55
STJ 140920P00065000 P 09/20/14 65.0 1.70 2.00
STJ 140920P00070000 P 09/20/14 70.0 4.90 5.40
STJ 140920P00075000 P 09/20/14 75.0 9.40 10.10
STJ 140920P00080000 P 09/20/14 80.0 14.40 15.00
STJ 140920P00085000 P 09/20/14 85.0 19.30 20.00
STJ 140920P00090000 P 09/20/14 90.0 24.10 25.10
STJ 140920P00095000 P 09/20/14 95.0 29.10 30.10
STJ 140920P00100000 P 09/20/14 100.0 34.10 35.10
STJ 141018C00035000 C 10/18/14 35.0 30.00 31.20
STJ 141018C00040000 C 10/18/14 40.0 25.00 26.20
STJ 141018C00045000 C 10/18/14 45.0 20.10 21.20
STJ 141018C00050000 C 10/18/14 50.0 15.20 16.30
STJ 141018C00055000 C 10/18/14 55.0 10.40 11.40
STJ 141018C00060000 C 10/18/14 60.0 6.00 6.70
STJ 141018C00065000 C 10/18/14 65.0 2.65 2.90
STJ 141018C00070000 C 10/18/14 70.0 0.85 1.15
STJ 141018C00075000 C 10/18/14 75.0 0.25 0.45
STJ 141018C00080000 C 10/18/14 80.0 0.05 0.25
STJ 141018C00085000 C 10/18/14 85.0 0.00 0.20
STJ 141018C00090000 C 10/18/14 90.0 0.00 0.10
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 0.20
STJ 141018P00050000 P 10/18/14 50.0 0.05 0.25
STJ 141018P00055000 P 10/18/14 55.0 0.25 0.40
STJ 141018P00060000 P 10/18/14 60.0 0.85 1.05
STJ 141018P00065000 P 10/18/14 65.0 2.30 2.80
STJ 141018P00070000 P 10/18/14 70.0 5.60 6.00
STJ 141018P00075000 P 10/18/14 75.0 9.40 10.50
STJ 141018P00080000 P 10/18/14 80.0 14.10 15.40
STJ 141018P00085000 P 10/18/14 85.0 19.60 20.20
STJ 141018P00090000 P 10/18/14 90.0 24.50 25.20
STJ 141018P00095000 P 10/18/14 95.0 29.60 30.40
STJ 141018P00100000 P 10/18/14 100.0 34.10 35.30
STJ 150117C00018000 C 01/17/15 18.0 47.10 48.10
STJ 150117C00020000 C 01/17/15 20.0 44.90 46.10
STJ 150117C00023000 C 01/17/15 23.0 42.10 43.20
STJ 150117C00025000 C 01/17/15 25.0 40.10 41.20
STJ 150117C00028000 C 01/17/15 28.0 37.10 38.20
STJ 150117C00030000 C 01/17/15 30.0 35.10 36.20
STJ 150117C00033000 C 01/17/15 33.0 32.10 33.20
STJ 150117C00035000 C 01/17/15 35.0 30.10 31.20
STJ 150117C00038000 C 01/17/15 38.0 27.10 28.20
STJ 150117C00040000 C 01/17/15 40.0 24.70 26.20
STJ 150117C00042000 C 01/17/15 42.0 23.10 24.30
STJ 150117C00045000 C 01/17/15 45.0 20.10 21.30
STJ 150117C00047000 C 01/17/15 47.0 18.20 19.40
STJ 150117C00050000 C 01/17/15 50.0 15.30 16.00
STJ 150117C00055000 C 01/17/15 55.0 10.70 11.90
STJ 150117C00060000 C 01/17/15 60.0 6.90 7.80
STJ 150117C00065000 C 01/17/15 65.0 3.90 4.10
STJ 150117C00070000 C 01/17/15 70.0 1.85 2.15
STJ 150117C00075000 C 01/17/15 75.0 0.80 0.95
STJ 150117C00080000 C 01/17/15 80.0 0.35 0.50
STJ 150117C00085000 C 01/17/15 85.0 0.05 0.25
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.25
STJ 150117C00095000 C 01/17/15 95.0 0.00 0.15
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 0.10
STJ 150117P00030000 P 01/17/15 30.0 0.00 0.10
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.05
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.15
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.25
STJ 150117P00040000 P 01/17/15 40.0 0.05 0.25
STJ 150117P00042000 P 01/17/15 42.0 0.05 0.25
STJ 150117P00045000 P 01/17/15 45.0 0.10 0.30
STJ 150117P00047000 P 01/17/15 47.0 0.15 0.40
STJ 150117P00050000 P 01/17/15 50.0 0.30 0.55
STJ 150117P00055000 P 01/17/15 55.0 0.85 1.05
STJ 150117P00060000 P 01/17/15 60.0 1.80 2.15
STJ 150117P00065000 P 01/17/15 65.0 3.80 4.20
STJ 150117P00070000 P 01/17/15 70.0 6.40 7.30
STJ 150117P00075000 P 01/17/15 75.0 10.10 11.20
STJ 150117P00080000 P 01/17/15 80.0 14.50 15.70
STJ 150117P00085000 P 01/17/15 85.0 19.30 20.90
STJ 150117P00090000 P 01/17/15 90.0 24.30 25.40
STJ 150117P00095000 P 01/17/15 95.0 29.20 30.50
STJ 160115C00030000 C 01/15/16 30.0 34.70 36.10
STJ 160115C00035000 C 01/15/16 35.0 29.90 31.40
STJ 160115C00040000 C 01/15/16 40.0 25.20 27.10
STJ 160115C00045000 C 01/15/16 45.0 20.80 22.70
STJ 160115C00050000 C 01/15/16 50.0 16.20 18.60
STJ 160115C00055000 C 01/15/16 55.0 13.20 15.00
STJ 160115C00060000 C 01/15/16 60.0 10.10 11.00
STJ 160115C00065000 C 01/15/16 65.0 7.60 8.50
STJ 160115C00070000 C 01/15/16 70.0 5.40 6.40
STJ 160115C00075000 C 01/15/16 75.0 3.80 4.40
STJ 160115C00080000 C 01/15/16 80.0 2.50 3.20
STJ 160115C00085000 C 01/15/16 85.0 1.75 3.70
STJ 160115C00090000 C 01/15/16 90.0 1.20 1.95
STJ 160115C00095000 C 01/15/16 95.0 0.70 1.70
STJ 160115P00030000 P 01/15/16 30.0 0.05 0.50
STJ 160115P00035000 P 01/15/16 35.0 0.30 0.75
STJ 160115P00040000 P 01/15/16 40.0 0.70 0.95
STJ 160115P00045000 P 01/15/16 45.0 1.35 1.75
STJ 160115P00050000 P 01/15/16 50.0 2.55 2.85
STJ 160115P00055000 P 01/15/16 55.0 3.10 4.30
STJ 160115P00060000 P 01/15/16 60.0 5.20 6.10
STJ 160115P00065000 P 01/15/16 65.0 7.50 8.40
STJ 160115P00070000 P 01/15/16 70.0 9.90 11.60
STJ 160115P00075000 P 01/15/16 75.0 12.50 14.80
STJ 160115P00080000 P 01/15/16 80.0 16.00 18.60
STJ 160115P00085000 P 01/15/16 85.0 20.80 22.90
STJ 160115P00090000 P 01/15/16 90.0 25.10 27.20
STJ 160115P00095000 P 01/15/16 95.0 29.00 31.70

OPRA data is delayed 15 minutes.