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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140920C00025000 C 09/20/14 25.0 22.20 26.20
SF 140920C00030000 C 09/20/14 30.0 16.60 21.00
SF 140920C00035000 C 09/20/14 35.0 11.60 16.00
SF 140920C00040000 C 09/20/14 40.0 6.50 11.20
SF 140920C00045000 C 09/20/14 45.0 3.30 4.10
SF 140920C00050000 C 09/20/14 50.0 0.00 0.15
SF 140920C00055000 C 09/20/14 55.0 0.00 0.25
SF 140920C00060000 C 09/20/14 60.0 0.00 0.25
SF 140920C00065000 C 09/20/14 65.0 0.00 0.25
SF 140920P00025000 P 09/20/14 25.0 0.00 0.25
SF 140920P00030000 P 09/20/14 30.0 0.00 0.25
SF 140920P00035000 P 09/20/14 35.0 0.00 0.25
SF 140920P00040000 P 09/20/14 40.0 0.00 0.25
SF 140920P00045000 P 09/20/14 45.0 0.00 0.25
SF 140920P00050000 P 09/20/14 50.0 0.75 1.75
SF 140920P00055000 P 09/20/14 55.0 4.00 6.70
SF 140920P00060000 P 09/20/14 60.0 9.00 13.40
SF 140920P00065000 P 09/20/14 65.0 14.00 17.90
SF 141018C00025000 C 10/18/14 25.0 22.20 26.00
SF 141018C00030000 C 10/18/14 30.0 16.50 21.20
SF 141018C00035000 C 10/18/14 35.0 12.30 16.20
SF 141018C00040000 C 10/18/14 40.0 7.70 11.40
SF 141018C00045000 C 10/18/14 45.0 3.70 4.30
SF 141018C00050000 C 10/18/14 50.0 0.55 0.80
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 0.25
SF 141018C00070000 C 10/18/14 70.0 0.00 0.25
SF 141018P00025000 P 10/18/14 25.0 0.00 0.25
SF 141018P00030000 P 10/18/14 30.0 0.00 0.25
SF 141018P00035000 P 10/18/14 35.0 0.00 0.25
SF 141018P00040000 P 10/18/14 40.0 0.00 0.15
SF 141018P00045000 P 10/18/14 45.0 0.15 0.35
SF 141018P00050000 P 10/18/14 50.0 1.75 2.15
SF 141018P00055000 P 10/18/14 55.0 4.10 6.60
SF 141018P00060000 P 10/18/14 60.0 9.00 12.70
SF 141018P00065000 P 10/18/14 65.0 13.90 18.20
SF 141018P00070000 P 10/18/14 70.0 18.90 22.90
SF 150117C00022500 C 01/17/15 22.5 24.70 28.50
SF 150117C00025000 C 01/17/15 25.0 21.60 26.20
SF 150117C00030000 C 01/17/15 30.0 16.70 21.10
SF 150117C00035000 C 01/17/15 35.0 12.50 16.20
SF 150117C00040000 C 01/17/15 40.0 8.90 9.50
SF 150117C00045000 C 01/17/15 45.0 4.80 5.30
SF 150117C00050000 C 01/17/15 50.0 2.00 2.30
SF 150117C00055000 C 01/17/15 55.0 0.50 0.75
SF 150117C00060000 C 01/17/15 60.0 0.10 0.25
SF 150117C00065000 C 01/17/15 65.0 0.00 0.15
SF 150117P00022500 P 01/17/15 22.5 0.00 0.20
SF 150117P00025000 P 01/17/15 25.0 0.00 0.25
SF 150117P00030000 P 01/17/15 30.0 0.00 0.15
SF 150117P00035000 P 01/17/15 35.0 0.05 0.25
SF 150117P00040000 P 01/17/15 40.0 0.35 0.55
SF 150117P00045000 P 01/17/15 45.0 1.20 1.45
SF 150117P00050000 P 01/17/15 50.0 3.20 3.60
SF 150117P00055000 P 01/17/15 55.0 6.60 7.10
SF 150117P00060000 P 01/17/15 60.0 9.10 13.00
SF 150117P00065000 P 01/17/15 65.0 15.20 16.70
SF 150417C00025000 C 04/17/15 25.0 23.30 25.10
SF 150417C00030000 C 04/17/15 30.0 16.80 21.20
SF 150417C00035000 C 04/17/15 35.0 12.60 16.60
SF 150417C00040000 C 04/17/15 40.0 9.50 10.10
SF 150417C00045000 C 04/17/15 45.0 5.80 6.30
SF 150417C00050000 C 04/17/15 50.0 3.00 3.40
SF 150417C00055000 C 04/17/15 55.0 1.30 1.60
SF 150417C00060000 C 04/17/15 60.0 0.45 0.70
SF 150417C00065000 C 04/17/15 65.0 0.10 0.30
SF 150417C00070000 C 04/17/15 70.0 0.00 0.15
SF 150417P00025000 P 04/17/15 25.0 0.00 0.20
SF 150417P00030000 P 04/17/15 30.0 0.10 0.30
SF 150417P00035000 P 04/17/15 35.0 0.30 0.55
SF 150417P00040000 P 04/17/15 40.0 0.85 1.10
SF 150417P00045000 P 04/17/15 45.0 2.05 2.35
SF 150417P00050000 P 04/17/15 50.0 4.10 4.60
SF 150417P00055000 P 04/17/15 55.0 7.30 7.90
SF 150417P00060000 P 04/17/15 60.0 11.40 12.00
SF 150417P00065000 P 04/17/15 65.0 14.20 18.00
SF 150417P00070000 P 04/17/15 70.0 20.10 21.90

OPRA data is delayed 15 minutes.