Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Stifel Financial Corp (SF)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 140419C00020000 C 04/19/14 20.0 24.30 28.00
SF 140419C00022500 C 04/19/14 22.5 21.80 25.30
SF 140419C00025000 C 04/19/14 25.0 19.20 22.70
SF 140419C00030000 C 04/19/14 30.0 14.20 17.70
SF 140419C00035000 C 04/19/14 35.0 9.20 12.70
SF 140419C00040000 C 04/19/14 40.0 5.40 6.20
SF 140419C00045000 C 04/19/14 45.0 0.50 1.05
SF 140419C00050000 C 04/19/14 50.0 0.00 0.15
SF 140419C00055000 C 04/19/14 55.0 0.00 0.05
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 0.25
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 0.00 0.25
SF 140419P00050000 P 04/19/14 50.0 3.10 4.80
SF 140419P00055000 P 04/19/14 55.0 7.30 10.80
SF 140517C00025000 C 05/17/14 25.0 20.20 22.30
SF 140517C00030000 C 05/17/14 30.0 15.20 17.00
SF 140517C00035000 C 05/17/14 35.0 10.20 12.10
SF 140517C00040000 C 05/17/14 40.0 5.50 7.10
SF 140517C00045000 C 05/17/14 45.0 1.85 2.20
SF 140517C00050000 C 05/17/14 50.0 0.20 0.35
SF 140517C00055000 C 05/17/14 55.0 0.00 0.25
SF 140517C00060000 C 05/17/14 60.0 0.00 0.25
SF 140517C00065000 C 05/17/14 65.0 0.00 0.55
SF 140517C00070000 C 05/17/14 70.0 0.00 0.55
SF 140517C00075000 C 05/17/14 75.0 0.00 0.30
SF 140517P00025000 P 05/17/14 25.0 0.00 0.25
SF 140517P00030000 P 05/17/14 30.0 0.00 0.25
SF 140517P00035000 P 05/17/14 35.0 0.00 0.25
SF 140517P00040000 P 05/17/14 40.0 0.20 0.30
SF 140517P00045000 P 05/17/14 45.0 1.05 1.35
SF 140517P00050000 P 05/17/14 50.0 4.20 4.70
SF 140517P00055000 P 05/17/14 55.0 8.10 9.80
SF 140517P00060000 P 05/17/14 60.0 12.90 14.80
SF 140517P00065000 P 05/17/14 65.0 17.80 19.80
SF 140517P00070000 P 05/17/14 70.0 22.80 24.80
SF 140517P00075000 P 05/17/14 75.0 27.70 29.80
SF 140719C00022500 C 07/19/14 22.5 22.60 25.00
SF 140719C00025000 C 07/19/14 25.0 20.10 22.90
SF 140719C00030000 C 07/19/14 30.0 15.20 17.00
SF 140719C00035000 C 07/19/14 35.0 10.40 12.20
SF 140719C00040000 C 07/19/14 40.0 6.40 6.90
SF 140719C00045000 C 07/19/14 45.0 2.80 3.20
SF 140719C00050000 C 07/19/14 50.0 0.85 1.05
SF 140719C00055000 C 07/19/14 55.0 0.10 0.30
SF 140719C00060000 C 07/19/14 60.0 0.00 0.25
SF 140719C00065000 C 07/19/14 65.0 0.00 0.30
SF 140719P00022500 P 07/19/14 22.5 0.00 0.25
SF 140719P00025000 P 07/19/14 25.0 0.00 0.25
SF 140719P00030000 P 07/19/14 30.0 0.00 0.25
SF 140719P00035000 P 07/19/14 35.0 0.15 0.35
SF 140719P00040000 P 07/19/14 40.0 0.60 0.85
SF 140719P00045000 P 07/19/14 45.0 2.00 2.35
SF 140719P00050000 P 07/19/14 50.0 4.80 5.40
SF 140719P00055000 P 07/19/14 55.0 8.40 10.20
SF 140719P00060000 P 07/19/14 60.0 12.80 15.00
SF 140719P00065000 P 07/19/14 65.0 17.80 20.00
SF 141018C00025000 C 10/18/14 25.0 19.40 22.30
SF 141018C00030000 C 10/18/14 30.0 15.00 17.50
SF 141018C00035000 C 10/18/14 35.0 11.10 11.80
SF 141018C00040000 C 10/18/14 40.0 7.10 7.70
SF 141018C00045000 C 10/18/14 45.0 3.90 4.40
SF 141018C00050000 C 10/18/14 50.0 1.80 2.10
SF 141018C00055000 C 10/18/14 55.0 0.65 0.95
SF 141018C00060000 C 10/18/14 60.0 0.10 0.40
SF 141018C00065000 C 10/18/14 65.0 0.00 0.25
SF 141018C00070000 C 10/18/14 70.0 0.00 0.55
SF 141018P00025000 P 10/18/14 25.0 0.00 0.25
SF 141018P00030000 P 10/18/14 30.0 0.15 0.40
SF 141018P00035000 P 10/18/14 35.0 0.45 0.75
SF 141018P00040000 P 10/18/14 40.0 1.30 1.65
SF 141018P00045000 P 10/18/14 45.0 2.95 3.50
SF 141018P00050000 P 10/18/14 50.0 5.70 6.40
SF 141018P00055000 P 10/18/14 55.0 9.50 10.20
SF 141018P00060000 P 10/18/14 60.0 13.20 15.60
SF 141018P00065000 P 10/18/14 65.0 18.00 20.40
SF 141018P00070000 P 10/18/14 70.0 22.90 25.30

OPRA data is delayed 15 minutes.