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 (2014-07-18)Premium Content

Stifel Financial Corp (SF)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140920C00025000 C 09/20/14 25.0 20.80 22.20
SF 140920C00030000 C 09/20/14 30.0 14.20 18.80
SF 140920C00035000 C 09/20/14 35.0 9.30 13.70
SF 140920C00040000 C 09/20/14 40.0 5.90 6.80
SF 140920C00045000 C 09/20/14 45.0 2.00 2.35
SF 140920C00050000 C 09/20/14 50.0 0.15 0.30
SF 140920C00055000 C 09/20/14 55.0 0.00 0.35
SF 140920C00060000 C 09/20/14 60.0 0.00 0.50
SF 140920C00065000 C 09/20/14 65.0 0.00 0.35
SF 140920P00025000 P 09/20/14 25.0 0.00 0.50
SF 140920P00030000 P 09/20/14 30.0 0.00 0.35
SF 140920P00035000 P 09/20/14 35.0 0.00 0.15
SF 140920P00040000 P 09/20/14 40.0 0.00 0.20
SF 140920P00045000 P 09/20/14 45.0 0.65 0.90
SF 140920P00050000 P 09/20/14 50.0 3.40 4.00
SF 140920P00055000 P 09/20/14 55.0 6.10 10.60
SF 140920P00060000 P 09/20/14 60.0 11.20 15.70
SF 140920P00065000 P 09/20/14 65.0 17.00 19.30
SF 141018C00025000 C 10/18/14 25.0 20.70 22.60
SF 141018C00030000 C 10/18/14 30.0 14.30 18.80
SF 141018C00035000 C 10/18/14 35.0 11.10 11.80
SF 141018C00040000 C 10/18/14 40.0 6.40 7.10
SF 141018C00045000 C 10/18/14 45.0 2.55 3.00
SF 141018C00050000 C 10/18/14 50.0 0.45 0.65
SF 141018C00055000 C 10/18/14 55.0 0.00 0.15
SF 141018C00060000 C 10/18/14 60.0 0.00 0.25
SF 141018C00065000 C 10/18/14 65.0 0.00 0.35
SF 141018C00070000 C 10/18/14 70.0 0.00 0.35
SF 141018P00025000 P 10/18/14 25.0 0.00 0.50
SF 141018P00030000 P 10/18/14 30.0 0.00 0.35
SF 141018P00035000 P 10/18/14 35.0 0.00 0.20
SF 141018P00040000 P 10/18/14 40.0 0.20 0.40
SF 141018P00045000 P 10/18/14 45.0 1.25 1.40
SF 141018P00050000 P 10/18/14 50.0 4.00 4.40
SF 141018P00055000 P 10/18/14 55.0 7.50 9.00
SF 141018P00060000 P 10/18/14 60.0 11.10 15.70
SF 141018P00065000 P 10/18/14 65.0 16.20 20.70
SF 141018P00070000 P 10/18/14 70.0 22.40 24.30
SF 150117C00022500 C 01/17/15 22.5 23.20 24.80
SF 150117C00025000 C 01/17/15 25.0 21.10 21.80
SF 150117C00030000 C 01/17/15 30.0 14.70 19.10
SF 150117C00035000 C 01/17/15 35.0 11.40 12.30
SF 150117C00040000 C 01/17/15 40.0 7.20 7.90
SF 150117C00045000 C 01/17/15 45.0 3.70 4.20
SF 150117C00050000 C 01/17/15 50.0 1.45 1.80
SF 150117C00055000 C 01/17/15 55.0 0.30 0.65
SF 150117C00060000 C 01/17/15 60.0 0.05 0.25
SF 150117C00065000 C 01/17/15 65.0 0.00 0.15
SF 150117P00022500 P 01/17/15 22.5 0.00 0.25
SF 150117P00025000 P 01/17/15 25.0 0.00 0.15
SF 150117P00030000 P 01/17/15 30.0 0.05 0.30
SF 150117P00035000 P 01/17/15 35.0 0.25 0.50
SF 150117P00040000 P 01/17/15 40.0 0.80 1.15
SF 150117P00045000 P 01/17/15 45.0 2.20 2.55
SF 150117P00050000 P 01/17/15 50.0 4.90 5.40
SF 150117P00055000 P 01/17/15 55.0 8.60 9.30
SF 150117P00060000 P 01/17/15 60.0 12.90 14.10
SF 150117P00065000 P 01/17/15 65.0 16.10 19.90
SF 150417C00025000 C 04/17/15 25.0 21.20 22.40
SF 150417C00030000 C 04/17/15 30.0 14.70 19.20
SF 150417C00035000 C 04/17/15 35.0 12.00 12.70
SF 150417C00040000 C 04/17/15 40.0 7.90 8.60
SF 150417C00045000 C 04/17/15 45.0 4.60 5.20
SF 150417C00050000 C 04/17/15 50.0 2.30 2.80
SF 150417C00055000 C 04/17/15 55.0 0.90 1.35
SF 150417C00060000 C 04/17/15 60.0 0.40 0.65
SF 150417C00065000 C 04/17/15 65.0 0.10 0.35
SF 150417C00070000 C 04/17/15 70.0 0.00 0.20
SF 150417P00025000 P 04/17/15 25.0 0.05 0.25
SF 150417P00030000 P 04/17/15 30.0 0.20 0.55
SF 150417P00035000 P 04/17/15 35.0 0.55 0.90
SF 150417P00040000 P 04/17/15 40.0 1.40 1.80
SF 150417P00045000 P 04/17/15 45.0 3.00 3.50
SF 150417P00050000 P 04/17/15 50.0 5.60 6.20
SF 150417P00055000 P 04/17/15 55.0 9.20 9.90
SF 150417P00060000 P 04/17/15 60.0 13.50 14.30
SF 150417P00065000 P 04/17/15 65.0 18.30 19.10
SF 150417P00070000 P 04/17/15 70.0 23.20 24.00

OPRA data is delayed 15 minutes.