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 (2017-01-13)Premium Content

Stifel Financial Corporation (SF)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 170120C00017500 C 01/20/17 17.5 32.00 35.50
SF 170120C00020000 C 01/20/17 20.0 28.30 33.00
SF 170120C00022500 C 01/20/17 22.5 25.70 30.50
SF 170120C00025000 C 01/20/17 25.0 23.30 28.00
SF 170120C00030000 C 01/20/17 30.0 19.20 22.70
SF 170120C00035000 C 01/20/17 35.0 14.10 17.80
SF 170120C00040000 C 01/20/17 40.0 9.10 12.80
SF 170120C00045000 C 01/20/17 45.0 4.20 7.00
SF 170120C00050000 C 01/20/17 50.0 1.00 1.30
SF 170120C00055000 C 01/20/17 55.0 0.00 0.45
SF 170120C00060000 C 01/20/17 60.0 0.00 0.45
SF 170120P00017500 P 01/20/17 17.5 0.00 0.50
SF 170120P00020000 P 01/20/17 20.0 0.00 0.45
SF 170120P00022500 P 01/20/17 22.5 0.00 0.45
SF 170120P00025000 P 01/20/17 25.0 0.00 0.45
SF 170120P00030000 P 01/20/17 30.0 0.00 0.45
SF 170120P00035000 P 01/20/17 35.0 0.00 0.45
SF 170120P00040000 P 01/20/17 40.0 0.00 0.50
SF 170120P00045000 P 01/20/17 45.0 0.00 0.10
SF 170120P00050000 P 01/20/17 50.0 0.35 0.55
SF 170120P00055000 P 01/20/17 55.0 2.55 5.90
SF 170120P00060000 P 01/20/17 60.0 7.30 10.70
SF 170217C00030000 C 02/17/17 30.0 19.50 22.20
SF 170217C00035000 C 02/17/17 35.0 13.50 17.80
SF 170217C00040000 C 02/17/17 40.0 8.50 12.80
SF 170217C00045000 C 02/17/17 45.0 5.30 7.70
SF 170217C00050000 C 02/17/17 50.0 2.05 2.40
SF 170217C00055000 C 02/17/17 55.0 0.35 0.60
SF 170217C00060000 C 02/17/17 60.0 0.00 0.45
SF 170217C00065000 C 02/17/17 65.0 0.00 0.50
SF 170217C00070000 C 02/17/17 70.0 0.00 0.50
SF 170217C00075000 C 02/17/17 75.0 0.00 0.50
SF 170217P00030000 P 02/17/17 30.0 0.00 0.50
SF 170217P00035000 P 02/17/17 35.0 0.00 0.45
SF 170217P00040000 P 02/17/17 40.0 0.00 0.50
SF 170217P00045000 P 02/17/17 45.0 0.20 0.65
SF 170217P00050000 P 02/17/17 50.0 1.30 1.65
SF 170217P00055000 P 02/17/17 55.0 3.60 6.00
SF 170217P00060000 P 02/17/17 60.0 7.40 10.90
SF 170217P00065000 P 02/17/17 65.0 12.30 16.40
SF 170217P00070000 P 02/17/17 70.0 17.00 21.80
SF 170217P00075000 P 02/17/17 75.0 22.50 25.40
SF 170421C00020000 C 04/21/17 20.0 29.60 32.60
SF 170421C00022500 C 04/21/17 22.5 25.70 30.50
SF 170421C00025000 C 04/21/17 25.0 23.50 27.80
SF 170421C00030000 C 04/21/17 30.0 18.60 22.80
SF 170421C00035000 C 04/21/17 35.0 13.70 18.00
SF 170421C00040000 C 04/21/17 40.0 10.30 11.90
SF 170421C00045000 C 04/21/17 45.0 5.90 8.30
SF 170421C00050000 C 04/21/17 50.0 3.40 3.90
SF 170421C00055000 C 04/21/17 55.0 1.45 1.90
SF 170421C00060000 C 04/21/17 60.0 0.30 0.90
SF 170421C00065000 C 04/21/17 65.0 0.00 0.55
SF 170421P00020000 P 04/21/17 20.0 0.00 0.65
SF 170421P00022500 P 04/21/17 22.5 0.00 1.05
SF 170421P00025000 P 04/21/17 25.0 0.00 0.50
SF 170421P00030000 P 04/21/17 30.0 0.00 0.50
SF 170421P00035000 P 04/21/17 35.0 0.05 0.90
SF 170421P00040000 P 04/21/17 40.0 0.25 0.70
SF 170421P00045000 P 04/21/17 45.0 1.15 1.55
SF 170421P00050000 P 04/21/17 50.0 2.85 3.30
SF 170421P00055000 P 04/21/17 55.0 5.60 6.30
SF 170421P00060000 P 04/21/17 60.0 7.70 12.00
SF 170421P00065000 P 04/21/17 65.0 12.30 15.90
SF 170721C00025000 C 07/21/17 25.0 24.30 27.80
SF 170721C00030000 C 07/21/17 30.0 19.30 23.00
SF 170721C00035000 C 07/21/17 35.0 14.50 18.40
SF 170721C00040000 C 07/21/17 40.0 10.10 14.00
SF 170721C00045000 C 07/21/17 45.0 8.00 10.40
SF 170721C00050000 C 07/21/17 50.0 4.80 5.60
SF 170721C00055000 C 07/21/17 55.0 2.65 3.00
SF 170721C00060000 C 07/21/17 60.0 1.30 2.00
SF 170721C00065000 C 07/21/17 65.0 0.45 1.20
SF 170721C00070000 C 07/21/17 70.0 0.15 0.75
SF 170721P00025000 P 07/21/17 25.0 0.00 0.50
SF 170721P00030000 P 07/21/17 30.0 0.10 0.70
SF 170721P00035000 P 07/21/17 35.0 0.40 1.55
SF 170721P00040000 P 07/21/17 40.0 1.10 1.55
SF 170721P00045000 P 07/21/17 45.0 2.20 2.70
SF 170721P00050000 P 07/21/17 50.0 4.00 4.70
SF 170721P00055000 P 07/21/17 55.0 6.70 7.50
SF 170721P00060000 P 07/21/17 60.0 8.40 11.70
SF 170721P00065000 P 07/21/17 65.0 12.70 15.90
SF 170721P00070000 P 07/21/17 70.0 17.50 21.00

OPRA data is delayed 15 minutes.