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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140920C00025000 C 09/20/14 25.0 22.10 23.70
SF 140920C00030000 C 09/20/14 30.0 15.70 20.00
SF 140920C00035000 C 09/20/14 35.0 11.10 15.10
SF 140920C00040000 C 09/20/14 40.0 5.90 10.00
SF 140920C00045000 C 09/20/14 45.0 2.90 3.60
SF 140920C00050000 C 09/20/14 50.0 0.10 0.50
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 0.05 0.40
SF 140920P00050000 P 09/20/14 50.0 1.55 2.75
SF 140920P00055000 P 09/20/14 55.0 5.10 9.10
SF 140920P00060000 P 09/20/14 60.0 10.30 14.10
SF 140920P00065000 P 09/20/14 65.0 16.00 17.80
SF 141018C00025000 C 10/18/14 25.0 22.20 23.80
SF 141018C00030000 C 10/18/14 30.0 15.90 20.00
SF 141018C00035000 C 10/18/14 35.0 11.60 15.00
SF 141018C00040000 C 10/18/14 40.0 7.30 9.10
SF 141018C00045000 C 10/18/14 45.0 3.30 4.00
SF 141018C00050000 C 10/18/14 50.0 0.60 1.00
SF 141018C00055000 C 10/18/14 55.0 0.00 0.25
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 0.05 0.30
SF 141018P00045000 P 10/18/14 45.0 0.45 0.85
SF 141018P00050000 P 10/18/14 50.0 2.35 3.30
SF 141018P00055000 P 10/18/14 55.0 5.60 9.30
SF 141018P00060000 P 10/18/14 60.0 10.20 14.20
SF 141018P00065000 P 10/18/14 65.0 15.00 19.20
SF 141018P00070000 P 10/18/14 70.0 20.50 23.00
SF 150117C00022500 C 01/17/15 22.5 24.50 27.00
SF 150117C00025000 C 01/17/15 25.0 21.00 24.90
SF 150117C00030000 C 01/17/15 30.0 16.00 20.20
SF 150117C00035000 C 01/17/15 35.0 11.50 15.30
SF 150117C00040000 C 01/17/15 40.0 8.10 9.30
SF 150117C00045000 C 01/17/15 45.0 4.20 5.40
SF 150117C00050000 C 01/17/15 50.0 1.85 2.10
SF 150117C00055000 C 01/17/15 55.0 0.50 0.90
SF 150117C00060000 C 01/17/15 60.0 0.05 0.50
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 0.00 0.35
SF 150117P00035000 P 01/17/15 35.0 0.15 0.40
SF 150117P00040000 P 01/17/15 40.0 0.70 0.85
SF 150117P00045000 P 01/17/15 45.0 1.70 2.30
SF 150117P00050000 P 01/17/15 50.0 3.90 4.30
SF 150117P00055000 P 01/17/15 55.0 7.00 8.30
SF 150117P00060000 P 01/17/15 60.0 10.10 14.00
SF 150117P00065000 P 01/17/15 65.0 15.60 18.00
SF 150417C00025000 C 04/17/15 25.0 22.00 23.90
SF 150417C00030000 C 04/17/15 30.0 16.20 20.40
SF 150417C00035000 C 04/17/15 35.0 11.60 15.70
SF 150417C00040000 C 04/17/15 40.0 8.60 10.20
SF 150417C00045000 C 04/17/15 45.0 5.10 6.10
SF 150417C00050000 C 04/17/15 50.0 2.50 3.90
SF 150417C00055000 C 04/17/15 55.0 1.20 2.15
SF 150417C00060000 C 04/17/15 60.0 0.45 1.15
SF 150417C00065000 C 04/17/15 65.0 0.10 0.65
SF 150417C00070000 C 04/17/15 70.0 0.00 0.25
SF 150417P00025000 P 04/17/15 25.0 0.00 0.25
SF 150417P00030000 P 04/17/15 30.0 0.10 0.45
SF 150417P00035000 P 04/17/15 35.0 0.40 1.20
SF 150417P00040000 P 04/17/15 40.0 0.90 1.80
SF 150417P00045000 P 04/17/15 45.0 2.30 3.00
SF 150417P00050000 P 04/17/15 50.0 4.30 5.60
SF 150417P00055000 P 04/17/15 55.0 7.70 9.00
SF 150417P00060000 P 04/17/15 60.0 11.60 13.30
SF 150417P00065000 P 04/17/15 65.0 15.20 19.40
SF 150417P00070000 P 04/17/15 70.0 21.00 22.80

OPRA data is delayed 15 minutes.