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 (2015-07-17)Premium Content

Stifel Financial Corp (SF)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 150821C00030000 C 08/21/15 30.0 24.30 26.00
SF 150821C00035000 C 08/21/15 35.0 17.50 22.00
SF 150821C00040000 C 08/21/15 40.0 12.60 17.10
SF 150821C00045000 C 08/21/15 45.0 7.80 12.20
SF 150821C00050000 C 08/21/15 50.0 4.90 5.40
SF 150821C00055000 C 08/21/15 55.0 1.30 1.65
SF 150821C00060000 C 08/21/15 60.0 0.10 0.25
SF 150821C00065000 C 08/21/15 65.0 0.00 0.35
SF 150821C00070000 C 08/21/15 70.0 0.00 0.35
SF 150821C00075000 C 08/21/15 75.0 0.00 0.35
SF 150821C00080000 C 08/21/15 80.0 0.00 0.35
SF 150821C00085000 C 08/21/15 85.0 0.00 0.35
SF 150821P00030000 P 08/21/15 30.0 0.00 0.35
SF 150821P00035000 P 08/21/15 35.0 0.00 0.35
SF 150821P00040000 P 08/21/15 40.0 0.00 0.50
SF 150821P00045000 P 08/21/15 45.0 0.00 0.15
SF 150821P00050000 P 08/21/15 50.0 0.20 0.40
SF 150821P00055000 P 08/21/15 55.0 1.45 1.80
SF 150821P00060000 P 08/21/15 60.0 4.80 5.50
SF 150821P00065000 P 08/21/15 65.0 8.00 12.30
SF 150821P00070000 P 08/21/15 70.0 12.90 17.50
SF 150821P00075000 P 08/21/15 75.0 18.00 22.50
SF 150821P00080000 P 08/21/15 80.0 22.90 27.40
SF 150821P00085000 P 08/21/15 85.0 29.00 30.70
SF 150918C00030000 C 09/18/15 30.0 22.90 27.00
SF 150918C00035000 C 09/18/15 35.0 17.60 22.10
SF 150918C00040000 C 09/18/15 40.0 12.80 17.10
SF 150918C00045000 C 09/18/15 45.0 7.90 12.20
SF 150918C00050000 C 09/18/15 50.0 5.00 5.80
SF 150918C00055000 C 09/18/15 55.0 1.80 2.15
SF 150918C00060000 C 09/18/15 60.0 0.35 0.55
SF 150918C00065000 C 09/18/15 65.0 0.00 0.15
SF 150918C00070000 C 09/18/15 70.0 0.00 0.50
SF 150918C00075000 C 09/18/15 75.0 0.00 0.50
SF 150918C00080000 C 09/18/15 80.0 0.00 0.50
SF 150918C00085000 C 09/18/15 85.0 0.00 0.35
SF 150918P00030000 P 09/18/15 30.0 0.00 0.50
SF 150918P00035000 P 09/18/15 35.0 0.00 0.50
SF 150918P00040000 P 09/18/15 40.0 0.00 0.15
SF 150918P00045000 P 09/18/15 45.0 0.10 0.25
SF 150918P00050000 P 09/18/15 50.0 0.50 0.75
SF 150918P00055000 P 09/18/15 55.0 2.00 2.35
SF 150918P00060000 P 09/18/15 60.0 5.20 6.00
SF 150918P00065000 P 09/18/15 65.0 7.90 12.50
SF 150918P00070000 P 09/18/15 70.0 13.00 17.40
SF 150918P00075000 P 09/18/15 75.0 18.00 22.40
SF 150918P00080000 P 09/18/15 80.0 22.80 27.40
SF 150918P00085000 P 09/18/15 85.0 29.10 30.70
SF 151016C00030000 C 10/16/15 30.0 22.90 27.00
SF 151016C00035000 C 10/16/15 35.0 17.80 22.10
SF 151016C00040000 C 10/16/15 40.0 14.40 16.00
SF 151016C00045000 C 10/16/15 45.0 7.90 12.50
SF 151016C00050000 C 10/16/15 50.0 5.50 6.10
SF 151016C00055000 C 10/16/15 55.0 2.30 2.70
SF 151016C00060000 C 10/16/15 60.0 0.55 0.85
SF 151016C00065000 C 10/16/15 65.0 0.05 0.25
SF 151016C00070000 C 10/16/15 70.0 0.00 0.15
SF 151016C00075000 C 10/16/15 75.0 0.00 0.50
SF 151016P00030000 P 10/16/15 30.0 0.00 0.50
SF 151016P00035000 P 10/16/15 35.0 0.00 0.15
SF 151016P00040000 P 10/16/15 40.0 0.00 0.20
SF 151016P00045000 P 10/16/15 45.0 0.20 0.40
SF 151016P00050000 P 10/16/15 50.0 0.80 1.05
SF 151016P00055000 P 10/16/15 55.0 2.45 2.75
SF 151016P00060000 P 10/16/15 60.0 5.50 6.10
SF 151016P00065000 P 10/16/15 65.0 9.20 11.30
SF 151016P00070000 P 10/16/15 70.0 13.00 17.30
SF 151016P00075000 P 10/16/15 75.0 19.10 20.70
SF 160115C00030000 C 01/15/16 30.0 24.20 26.00
SF 160115C00035000 C 01/15/16 35.0 17.80 22.30
SF 160115C00040000 C 01/15/16 40.0 14.20 16.20
SF 160115C00045000 C 01/15/16 45.0 10.40 11.10
SF 160115C00050000 C 01/15/16 50.0 6.50 7.10
SF 160115C00055000 C 01/15/16 55.0 3.40 4.00
SF 160115C00060000 C 01/15/16 60.0 1.55 1.85
SF 160115C00065000 C 01/15/16 65.0 0.50 0.80
SF 160115C00070000 C 01/15/16 70.0 0.10 0.35
SF 160115C00075000 C 01/15/16 75.0 0.00 0.20
SF 160115C00080000 C 01/15/16 80.0 0.00 0.50
SF 160115P00030000 P 01/15/16 30.0 0.00 0.15
SF 160115P00035000 P 01/15/16 35.0 0.05 0.25
SF 160115P00040000 P 01/15/16 40.0 0.20 0.50
SF 160115P00045000 P 01/15/16 45.0 0.65 0.95
SF 160115P00050000 P 01/15/16 50.0 1.65 1.95
SF 160115P00055000 P 01/15/16 55.0 3.50 3.90
SF 160115P00060000 P 01/15/16 60.0 6.40 7.00
SF 160115P00065000 P 01/15/16 65.0 10.40 11.20
SF 160115P00070000 P 01/15/16 70.0 13.10 17.30
SF 160115P00075000 P 01/15/16 75.0 18.30 21.90
SF 160115P00080000 P 01/15/16 80.0 24.10 25.90

OPRA data is delayed 15 minutes.