Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Stifel Financial Corporation (SF)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 180316C00035000 C Mar 16, 2018 35.0 27.20 30.30
SF 180316C00040000 C Mar 16, 2018 40.0 21.70 25.70
SF 180316C00045000 C Mar 16, 2018 45.0 16.70 20.40
SF 180316C00050000 C Mar 16, 2018 50.0 12.10 14.00
SF 180316C00055000 C Mar 16, 2018 55.0 7.00 9.20
SF 180316C00060000 C Mar 16, 2018 60.0 3.90 4.80
SF 180316C00065000 C Mar 16, 2018 65.0 1.05 1.25
SF 180316C00070000 C Mar 16, 2018 70.0 0.10 0.20
SF 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
SF 180316C00080000 C Mar 16, 2018 80.0 0.00 4.50
SF 180316C00085000 C Mar 16, 2018 85.0 0.00 4.50
SF 180316C00090000 C Mar 16, 2018 90.0 0.00 4.50
SF 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
SF 180316P00035000 P Mar 16, 2018 35.0 0.00 0.20
SF 180316P00040000 P Mar 16, 2018 40.0 0.00 0.35
SF 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
SF 180316P00050000 P Mar 16, 2018 50.0 0.00 4.50
SF 180316P00055000 P Mar 16, 2018 55.0 0.10 0.25
SF 180316P00060000 P Mar 16, 2018 60.0 0.60 0.85
SF 180316P00065000 P Mar 16, 2018 65.0 2.40 2.80
SF 180316P00070000 P Mar 16, 2018 70.0 6.30 6.90
SF 180316P00075000 P Mar 16, 2018 75.0 10.50 13.10
SF 180316P00080000 P Mar 16, 2018 80.0 15.80 18.20
SF 180316P00085000 P Mar 16, 2018 85.0 20.40 23.30
SF 180316P00090000 P Mar 16, 2018 90.0 24.40 28.40
SF 180316P00095000 P Mar 16, 2018 95.0 29.80 32.70
SF 180420C00025000 C Apr 20, 2018 25.0 37.50 40.40
SF 180420C00030000 C Apr 20, 2018 30.0 31.30 36.00
SF 180420C00035000 C Apr 20, 2018 35.0 26.60 30.90
SF 180420C00040000 C Apr 20, 2018 40.0 21.70 25.90
SF 180420C00045000 C Apr 20, 2018 45.0 16.90 20.60
SF 180420C00050000 C Apr 20, 2018 50.0 13.50 14.30
SF 180420C00055000 C Apr 20, 2018 55.0 9.00 9.60
SF 180420C00060000 C Apr 20, 2018 60.0 5.10 5.60
SF 180420C00065000 C Apr 20, 2018 65.0 2.10 2.45
SF 180420C00070000 C Apr 20, 2018 70.0 0.65 0.85
SF 180420P00025000 P Apr 20, 2018 25.0 0.00 0.20
SF 180420P00030000 P Apr 20, 2018 30.0 0.00 0.30
SF 180420P00035000 P Apr 20, 2018 35.0 0.00 4.40
SF 180420P00040000 P Apr 20, 2018 40.0 0.00 0.40
SF 180420P00045000 P Apr 20, 2018 45.0 0.00 0.25
SF 180420P00050000 P Apr 20, 2018 50.0 0.20 0.35
SF 180420P00055000 P Apr 20, 2018 55.0 0.50 0.80
SF 180420P00060000 P Apr 20, 2018 60.0 1.45 1.75
SF 180420P00065000 P Apr 20, 2018 65.0 3.40 3.90
SF 180420P00070000 P Apr 20, 2018 70.0 6.80 7.30
SF 180720C00030000 C Jul 20, 2018 30.0 32.40 35.50
SF 180720C00035000 C Jul 20, 2018 35.0 27.00 31.00
SF 180720C00040000 C Jul 20, 2018 40.0 22.30 26.10
SF 180720C00045000 C Jul 20, 2018 45.0 17.30 20.40
SF 180720C00050000 C Jul 20, 2018 50.0 14.50 15.30
SF 180720C00055000 C Jul 20, 2018 55.0 10.60 11.10
SF 180720C00060000 C Jul 20, 2018 60.0 6.80 7.50
SF 180720C00065000 C Jul 20, 2018 65.0 4.00 4.60
SF 180720C00070000 C Jul 20, 2018 70.0 2.15 2.65
SF 180720C00075000 C Jul 20, 2018 75.0 1.05 1.45
SF 180720C00080000 C Jul 20, 2018 80.0 0.40 0.75
SF 180720C00085000 C Jul 20, 2018 85.0 0.15 0.40
SF 180720P00030000 P Jul 20, 2018 30.0 0.00 0.30
SF 180720P00035000 P Jul 20, 2018 35.0 0.10 0.40
SF 180720P00040000 P Jul 20, 2018 40.0 0.20 0.50
SF 180720P00045000 P Jul 20, 2018 45.0 0.45 0.75
SF 180720P00050000 P Jul 20, 2018 50.0 0.85 1.25
SF 180720P00055000 P Jul 20, 2018 55.0 1.60 2.15
SF 180720P00060000 P Jul 20, 2018 60.0 3.00 3.70
SF 180720P00065000 P Jul 20, 2018 65.0 5.20 5.90
SF 180720P00070000 P Jul 20, 2018 70.0 8.20 9.10
SF 180720P00075000 P Jul 20, 2018 75.0 11.20 14.10
SF 180720P00080000 P Jul 20, 2018 80.0 14.90 18.70
SF 180720P00085000 P Jul 20, 2018 85.0 20.50 22.70
SF 181019C00035000 C Oct 19, 2018 35.0 27.90 30.20
SF 181019C00040000 C Oct 19, 2018 40.0 22.30 26.80
SF 181019C00045000 C Oct 19, 2018 45.0 17.90 21.50
SF 181019C00050000 C Oct 19, 2018 50.0 13.90 17.50
SF 181019C00055000 C Oct 19, 2018 55.0 9.90 13.60
SF 181019C00060000 C Oct 19, 2018 60.0 8.20 8.80
SF 181019C00065000 C Oct 19, 2018 65.0 5.60 6.00
SF 181019C00070000 C Oct 19, 2018 70.0 3.60 3.90
SF 181019C00075000 C Oct 19, 2018 75.0 2.05 2.45
SF 181019C00080000 C Oct 19, 2018 80.0 1.25 1.50
SF 181019C00085000 C Oct 19, 2018 85.0 0.65 1.00
SF 181019C00090000 C Oct 19, 2018 90.0 0.25 0.60
SF 181019C00095000 C Oct 19, 2018 95.0 0.00 5.00
SF 181019P00035000 P Oct 19, 2018 35.0 0.30 0.65
SF 181019P00040000 P Oct 19, 2018 40.0 0.50 0.75
SF 181019P00045000 P Oct 19, 2018 45.0 0.90 1.15
SF 181019P00050000 P Oct 19, 2018 50.0 1.55 1.85
SF 181019P00055000 P Oct 19, 2018 55.0 2.60 3.00
SF 181019P00060000 P Oct 19, 2018 60.0 4.20 4.60
SF 181019P00065000 P Oct 19, 2018 65.0 6.40 6.90
SF 181019P00070000 P Oct 19, 2018 70.0 9.00 10.00
SF 181019P00075000 P Oct 19, 2018 75.0 11.50 15.10
SF 181019P00080000 P Oct 19, 2018 80.0 15.80 19.20
SF 181019P00085000 P Oct 19, 2018 85.0 20.10 23.60
SF 181019P00090000 P Oct 19, 2018 90.0 24.20 29.00
SF 181019P00095000 P Oct 19, 2018 95.0 29.00 34.00
OPRA data is delayed 15 minutes.