$45.09 +0.35 (0.78%) Stifel Financial Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.09
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.35 (0.78%)
Prev Close: 44.74
Open: 44.66
Bid: 41.06
Ask: 45.09
Options:

Call Options: SF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SF1422K25 17.80 0.00 17.60 179.0 21.90 186.0 0.0 0
30.00 SF1422K30 13.00 -0.70 12.60 243.0 16.90 254.0 2.0 2
35.00 SF1422K35 7.80 0.00 7.60 254.0 12.20 254.0 0.0 0
40.00 SF1422K40 4.70 0.00 4.90 112.0 5.50 20.0 0.0 0
45.00 SF1422K45 1.50 0.30 1.40 21.0 1.65 32.0 2.0 4
50.00 SF1422K50 0.44 0.39 0.05 11.0 0.15 21.0 400.0 400
55.00 SF1422K55 0.25 0.00 0.05 304.0 0.50 108.0 0.0 0
60.00 SF1422K60 0.25 0.00 0.00 0.0 0.50 109.0 0.0 0
65.00 SF1422K65 0.25 0.00 0.00 0.0 0.50 109.0 0.0 0
70.00 SF1422K70 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0

Put Options: SF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SF1422W25 0.25 0.00 0.00 0.0 0.50 122.0 0.0 0
30.00 SF1422W30 0.25 0.00 0.05 10.0 0.50 112.0 0.0 0
35.00 SF1422W35 0.15 0.00 0.05 20.0 0.15 47.0 0.0 0
40.00 SF1422W40 1.25 1.05 0.20 31.0 0.35 51.0 8.0 11
45.00 SF1422W45 1.55 0.00 1.30 10.0 1.65 111.0 10.0 72
50.00 SF1422W50 3.50 0.00 3.70 247.0 7.00 206.0 0.0 0
55.00 SF1422W55 8.30 0.00 8.00 96.0 12.50 20.0 0.0 0
60.00 SF1422W60 12.90 0.00 12.80 109.0 17.40 31.0 0.0 0
65.00 SF1422W65 17.70 0.00 17.80 20.0 22.30 5.0 0.0 0
70.00 SF1422W70 24.10 0.00 23.00 243.0 27.50 209.0 0.0 0