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 Jul 30 2014 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140816C00025000 C 08/16/14 25.0 19.60 22.80
SF 140816C00030000 C 08/16/14 30.0 14.50 17.80
SF 140816C00035000 C 08/16/14 35.0 9.60 12.90
SF 140816C00040000 C 08/16/14 40.0 4.60 7.80
SF 140816C00045000 C 08/16/14 45.0 2.10 2.70
SF 140816C00050000 C 08/16/14 50.0 0.10 0.25
SF 140816C00055000 C 08/16/14 55.0 0.00 0.25
SF 140816C00060000 C 08/16/14 60.0 0.00 0.25
SF 140816C00065000 C 08/16/14 65.0 0.00 0.75
SF 140816C00070000 C 08/16/14 70.0 0.00 0.60
SF 140816P00025000 P 08/16/14 25.0 0.00 0.25
SF 140816P00030000 P 08/16/14 30.0 0.00 0.25
SF 140816P00035000 P 08/16/14 35.0 0.00 0.25
SF 140816P00040000 P 08/16/14 40.0 0.00 0.25
SF 140816P00045000 P 08/16/14 45.0 0.40 0.65
SF 140816P00050000 P 08/16/14 50.0 3.00 3.70
SF 140816P00055000 P 08/16/14 55.0 6.00 8.70
SF 140816P00060000 P 08/16/14 60.0 10.90 13.70
SF 140816P00065000 P 08/16/14 65.0 15.90 18.80
SF 140816P00070000 P 08/16/14 70.0 21.30 23.90
SF 140920C00025000 C 09/20/14 25.0 19.40 23.60
SF 140920C00030000 C 09/20/14 30.0 14.60 19.10
SF 140920C00035000 C 09/20/14 35.0 9.70 13.90
SF 140920C00040000 C 09/20/14 40.0 4.80 7.70
SF 140920C00045000 C 09/20/14 45.0 2.75 3.30
SF 140920C00050000 C 09/20/14 50.0 0.50 0.80
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 0.20 0.35
SF 140920P00045000 P 09/20/14 45.0 1.00 1.35
SF 140920P00050000 P 09/20/14 50.0 3.40 4.10
SF 140920P00055000 P 09/20/14 55.0 6.10 10.60
SF 140920P00060000 P 09/20/14 60.0 11.00 15.40
SF 140920P00065000 P 09/20/14 65.0 16.40 20.70
SF 141018C00025000 C 10/18/14 25.0 19.50 23.70
SF 141018C00030000 C 10/18/14 30.0 14.70 17.70
SF 141018C00035000 C 10/18/14 35.0 9.80 12.70
SF 141018C00040000 C 10/18/14 40.0 7.00 7.70
SF 141018C00045000 C 10/18/14 45.0 3.10 3.70
SF 141018C00050000 C 10/18/14 50.0 0.85 1.20
SF 141018C00055000 C 10/18/14 55.0 0.05 0.30
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 0.30
SF 141018P00030000 P 10/18/14 30.0 0.00 0.25
SF 141018P00035000 P 10/18/14 35.0 0.05 0.25
SF 141018P00040000 P 10/18/14 40.0 0.35 0.60
SF 141018P00045000 P 10/18/14 45.0 1.35 1.65
SF 141018P00050000 P 10/18/14 50.0 3.80 4.40
SF 141018P00055000 P 10/18/14 55.0 6.30 10.40
SF 141018P00060000 P 10/18/14 60.0 11.10 15.60
SF 141018P00065000 P 10/18/14 65.0 15.90 20.50
SF 141018P00070000 P 10/18/14 70.0 21.40 25.60
SF 150117C00022500 C 01/17/15 22.5 22.20 26.10
SF 150117C00025000 C 01/17/15 25.0 19.70 24.20
SF 150117C00030000 C 01/17/15 30.0 14.70 19.30
SF 150117C00035000 C 01/17/15 35.0 10.00 14.40
SF 150117C00040000 C 01/17/15 40.0 7.70 8.50
SF 150117C00045000 C 01/17/15 45.0 4.20 4.80
SF 150117C00050000 C 01/17/15 50.0 1.80 2.30
SF 150117C00055000 C 01/17/15 55.0 0.55 0.95
SF 150117C00060000 C 01/17/15 60.0 0.05 0.40
SF 150117C00065000 C 01/17/15 65.0 0.00 0.25
SF 150117P00022500 P 01/17/15 22.5 0.00 0.25
SF 150117P00025000 P 01/17/15 25.0 0.00 0.25
SF 150117P00030000 P 01/17/15 30.0 0.05 0.35
SF 150117P00035000 P 01/17/15 35.0 0.30 0.60
SF 150117P00040000 P 01/17/15 40.0 0.90 1.30
SF 150117P00045000 P 01/17/15 45.0 2.30 2.80
SF 150117P00050000 P 01/17/15 50.0 4.80 5.40
SF 150117P00055000 P 01/17/15 55.0 8.40 9.20
SF 150117P00060000 P 01/17/15 60.0 11.30 15.80
SF 150117P00065000 P 01/17/15 65.0 16.40 20.70

OPRA data is delayed 15 minutes.