Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-17)Premium Content

Stifel Financial Corp (SF)
As of Mar 11 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140322C00025000 C 03/22/14 25.0 22.20 24.10
SF 140322C00030000 C 03/22/14 30.0 16.20 19.10
SF 140322C00035000 C 03/22/14 35.0 12.20 15.10
SF 140322C00040000 C 03/22/14 40.0 7.20 9.10
SF 140322C00045000 C 03/22/14 45.0 2.70 4.10
SF 140322C00050000 C 03/22/14 50.0 0.15 0.45
SF 140322C00055000 C 03/22/14 55.0 0.00 0.25
SF 140322C00060000 C 03/22/14 60.0 0.00 0.25
SF 140322C00065000 C 03/22/14 65.0 0.00 0.25
SF 140322C00070000 C 03/22/14 70.0 0.00 0.25
SF 140322P00025000 P 03/22/14 25.0 0.00 0.25
SF 140322P00030000 P 03/22/14 30.0 0.00 0.25
SF 140322P00035000 P 03/22/14 35.0 0.00 0.25
SF 140322P00040000 P 03/22/14 40.0 0.00 0.25
SF 140322P00045000 P 03/22/14 45.0 0.00 0.25
SF 140322P00050000 P 03/22/14 50.0 1.45 2.25
SF 140322P00055000 P 03/22/14 55.0 5.90 7.80
SF 140322P00060000 P 03/22/14 60.0 10.80 12.80
SF 140322P00065000 P 03/22/14 65.0 15.80 18.60
SF 140322P00070000 P 03/22/14 70.0 19.70 23.60
SF 140419C00020000 C 04/19/14 20.0 26.40 30.40
SF 140419C00022500 C 04/19/14 22.5 23.80 27.70
SF 140419C00025000 C 04/19/14 25.0 21.40 25.30
SF 140419C00030000 C 04/19/14 30.0 16.10 20.20
SF 140419C00035000 C 04/19/14 35.0 11.30 15.20
SF 140419C00040000 C 04/19/14 40.0 7.60 9.10
SF 140419C00045000 C 04/19/14 45.0 4.00 4.40
SF 140419C00050000 C 04/19/14 50.0 0.80 1.10
SF 140419C00055000 C 04/19/14 55.0 0.00 0.25
SF 140419P00020000 P 04/19/14 20.0 0.00 0.25
SF 140419P00022500 P 04/19/14 22.5 0.00 0.25
SF 140419P00025000 P 04/19/14 25.0 0.00 0.25
SF 140419P00030000 P 04/19/14 30.0 0.00 0.10
SF 140419P00035000 P 04/19/14 35.0 0.00 0.25
SF 140419P00040000 P 04/19/14 40.0 0.00 0.25
SF 140419P00045000 P 04/19/14 45.0 0.40 0.55
SF 140419P00050000 P 04/19/14 50.0 2.10 2.80
SF 140419P00055000 P 04/19/14 55.0 5.00 8.70
SF 140719C00022500 C 07/19/14 22.5 23.80 27.70
SF 140719C00025000 C 07/19/14 25.0 21.40 25.30
SF 140719C00030000 C 07/19/14 30.0 16.40 20.40
SF 140719C00035000 C 07/19/14 35.0 11.60 15.60
SF 140719C00040000 C 07/19/14 40.0 8.50 9.80
SF 140719C00045000 C 07/19/14 45.0 4.80 5.40
SF 140719C00050000 C 07/19/14 50.0 1.95 2.60
SF 140719C00055000 C 07/19/14 55.0 0.55 0.95
SF 140719C00060000 C 07/19/14 60.0 0.05 0.35
SF 140719C00065000 C 07/19/14 65.0 0.00 0.25
SF 140719P00022500 P 07/19/14 22.5 0.00 0.35
SF 140719P00025000 P 07/19/14 25.0 0.00 0.40
SF 140719P00030000 P 07/19/14 30.0 0.00 0.30
SF 140719P00035000 P 07/19/14 35.0 0.05 0.75
SF 140719P00040000 P 07/19/14 40.0 0.50 0.80
SF 140719P00045000 P 07/19/14 45.0 1.45 1.90
SF 140719P00050000 P 07/19/14 50.0 3.50 4.20
SF 140719P00055000 P 07/19/14 55.0 6.80 7.80
SF 140719P00060000 P 07/19/14 60.0 10.00 13.90
SF 140719P00065000 P 07/19/14 65.0 15.60 18.10
SF 141018C00025000 C 10/18/14 25.0 21.80 24.30
SF 141018C00030000 C 10/18/14 30.0 16.60 19.40
SF 141018C00035000 C 10/18/14 35.0 12.30 14.80
SF 141018C00040000 C 10/18/14 40.0 8.90 10.50
SF 141018C00045000 C 10/18/14 45.0 5.40 6.40
SF 141018C00050000 C 10/18/14 50.0 2.75 3.60
SF 141018C00055000 C 10/18/14 55.0 1.15 1.75
SF 141018C00060000 C 10/18/14 60.0 0.35 0.80
SF 141018C00065000 C 10/18/14 65.0 0.00 0.40
SF 141018C00070000 C 10/18/14 70.0 0.00 0.25
SF 141018P00025000 P 10/18/14 25.0 0.00 0.65
SF 141018P00030000 P 10/18/14 30.0 0.10 0.40
SF 141018P00035000 P 10/18/14 35.0 0.30 0.70
SF 141018P00040000 P 10/18/14 40.0 0.90 1.40
SF 141018P00045000 P 10/18/14 45.0 2.20 2.80
SF 141018P00050000 P 10/18/14 50.0 4.40 5.20
SF 141018P00055000 P 10/18/14 55.0 7.30 8.50
SF 141018P00060000 P 10/18/14 60.0 11.50 12.70
SF 141018P00065000 P 10/18/14 65.0 15.00 18.90
SF 141018P00070000 P 10/18/14 70.0 20.90 23.40

OPRA data is delayed 15 minutes.