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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140816C00025000 C 08/16/14 25.0 19.10 23.30
SF 140816C00030000 C 08/16/14 30.0 14.00 18.30
SF 140816C00035000 C 08/16/14 35.0 9.50 12.80
SF 140816C00040000 C 08/16/14 40.0 5.80 6.80
SF 140816C00045000 C 08/16/14 45.0 1.80 2.15
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 0.25
SF 140816C00070000 C 08/16/14 70.0 0.00 0.25
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 0.05 0.25
SF 140816P00045000 P 08/16/14 45.0 0.85 1.05
SF 140816P00050000 P 08/16/14 50.0 4.00 4.40
SF 140816P00055000 P 08/16/14 55.0 7.30 10.20
SF 140816P00060000 P 08/16/14 60.0 11.80 15.90
SF 140816P00065000 P 08/16/14 65.0 16.80 19.60
SF 140816P00070000 P 08/16/14 70.0 21.70 24.50
SF 140920C00025000 C 09/20/14 25.0 19.00 23.30
SF 140920C00030000 C 09/20/14 30.0 14.10 18.20
SF 140920C00035000 C 09/20/14 35.0 9.20 13.20
SF 140920C00040000 C 09/20/14 40.0 6.20 6.70
SF 140920C00045000 C 09/20/14 45.0 2.40 2.75
SF 140920C00050000 C 09/20/14 50.0 0.45 0.65
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 0.25 0.45
SF 140920P00045000 P 09/20/14 45.0 1.35 1.65
SF 140920P00050000 P 09/20/14 50.0 4.30 4.80
SF 140920P00055000 P 09/20/14 55.0 7.10 9.50
SF 140920P00060000 P 09/20/14 60.0 11.90 16.00
SF 140920P00065000 P 09/20/14 65.0 16.90 21.00
SF 141018C00025000 C 10/18/14 25.0 19.00 23.30
SF 141018C00030000 C 10/18/14 30.0 14.10 18.10
SF 141018C00035000 C 10/18/14 35.0 9.30 13.20
SF 141018C00040000 C 10/18/14 40.0 6.30 7.00
SF 141018C00045000 C 10/18/14 45.0 2.75 3.20
SF 141018C00050000 C 10/18/14 50.0 0.75 1.00
SF 141018C00055000 C 10/18/14 55.0 0.10 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 0.10 0.30
SF 141018P00040000 P 10/18/14 40.0 0.45 0.70
SF 141018P00045000 P 10/18/14 45.0 1.80 2.10
SF 141018P00050000 P 10/18/14 50.0 4.70 5.10
SF 141018P00055000 P 10/18/14 55.0 7.50 10.40
SF 141018P00060000 P 10/18/14 60.0 12.00 16.00
SF 141018P00065000 P 10/18/14 65.0 16.90 21.00
SF 141018P00070000 P 10/18/14 70.0 21.90 26.00
SF 150117C00022500 C 01/17/15 22.5 21.60 25.90
SF 150117C00025000 C 01/17/15 25.0 19.10 23.40
SF 150117C00030000 C 01/17/15 30.0 14.30 18.60
SF 150117C00035000 C 01/17/15 35.0 11.00 12.30
SF 150117C00040000 C 01/17/15 40.0 7.10 7.80
SF 150117C00045000 C 01/17/15 45.0 3.90 4.40
SF 150117C00050000 C 01/17/15 50.0 1.70 1.85
SF 150117C00055000 C 01/17/15 55.0 0.55 0.70
SF 150117C00060000 C 01/17/15 60.0 0.10 0.35
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 0.10 0.35
SF 150117P00035000 P 01/17/15 35.0 0.35 0.70
SF 150117P00040000 P 01/17/15 40.0 1.10 1.45
SF 150117P00045000 P 01/17/15 45.0 2.70 3.20
SF 150117P00050000 P 01/17/15 50.0 5.40 5.90
SF 150117P00055000 P 01/17/15 55.0 9.20 9.90
SF 150117P00060000 P 01/17/15 60.0 11.80 16.20
SF 150117P00065000 P 01/17/15 65.0 16.90 21.00

OPRA data is delayed 15 minutes.


© 2014 Value Line, Inc. All Rights Reserved