Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Stifel Financial Corporation (SF)
As of Apr 26 2018 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 180518C00035000 C May 18, 2018 35.0 22.10 24.00
SF 180518C00040000 C May 18, 2018 40.0 17.30 20.60
SF 180518C00045000 C May 18, 2018 45.0 12.00 14.30
SF 180518C00050000 C May 18, 2018 50.0 8.10 9.30
SF 180518C00055000 C May 18, 2018 55.0 3.10 4.40
SF 180518C00060000 C May 18, 2018 60.0 0.95 1.10
SF 180518C00065000 C May 18, 2018 65.0 0.00 0.15
SF 180518C00070000 C May 18, 2018 70.0 0.00 0.15
SF 180518C00075000 C May 18, 2018 75.0 0.00 2.10
SF 180518C00080000 C May 18, 2018 80.0 0.00 0.10
SF 180518C00085000 C May 18, 2018 85.0 0.00 0.10
SF 180518C00090000 C May 18, 2018 90.0 0.00 0.10
SF 180518C00095000 C May 18, 2018 95.0 0.00 0.10
SF 180518P00035000 P May 18, 2018 35.0 0.00 0.05
SF 180518P00040000 P May 18, 2018 40.0 0.00 0.10
SF 180518P00045000 P May 18, 2018 45.0 0.00 2.20
SF 180518P00050000 P May 18, 2018 50.0 0.15 0.25
SF 180518P00055000 P May 18, 2018 55.0 0.60 0.90
SF 180518P00060000 P May 18, 2018 60.0 2.60 3.00
SF 180518P00065000 P May 18, 2018 65.0 6.70 7.20
SF 180518P00070000 P May 18, 2018 70.0 11.50 12.20
SF 180518P00075000 P May 18, 2018 75.0 16.20 18.10
SF 180518P00080000 P May 18, 2018 80.0 20.80 23.20
SF 180518P00085000 P May 18, 2018 85.0 25.60 28.50
SF 180518P00090000 P May 18, 2018 90.0 30.00 34.00
SF 180518P00095000 P May 18, 2018 95.0 36.40 38.00
SF 180615C00030000 C Jun 15, 2018 30.0 27.10 29.10
SF 180615C00035000 C Jun 15, 2018 35.0 21.00 25.80
SF 180615C00040000 C Jun 15, 2018 40.0 16.80 19.60
SF 180615C00045000 C Jun 15, 2018 45.0 11.70 14.70
SF 180615C00050000 C Jun 15, 2018 50.0 8.40 10.40
SF 180615C00055000 C Jun 15, 2018 55.0 4.30 4.70
SF 180615C00060000 C Jun 15, 2018 60.0 1.60 1.80
SF 180615C00065000 C Jun 15, 2018 65.0 0.30 0.40
SF 180615C00070000 C Jun 15, 2018 70.0 0.00 0.15
SF 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
SF 180615C00080000 C Jun 15, 2018 80.0 0.00 0.10
SF 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
SF 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
SF 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
SF 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
SF 180615P00045000 P Jun 15, 2018 45.0 0.15 0.25
SF 180615P00050000 P Jun 15, 2018 50.0 0.45 0.55
SF 180615P00055000 P Jun 15, 2018 55.0 1.25 1.45
SF 180615P00060000 P Jun 15, 2018 60.0 3.30 3.70
SF 180615P00065000 P Jun 15, 2018 65.0 7.00 7.50
SF 180615P00070000 P Jun 15, 2018 70.0 10.90 13.10
SF 180615P00075000 P Jun 15, 2018 75.0 15.10 19.10
SF 180615P00080000 P Jun 15, 2018 80.0 20.60 23.40
SF 180615P00085000 P Jun 15, 2018 85.0 26.10 28.10
SF 180720C00030000 C Jul 20, 2018 30.0 26.90 29.10
SF 180720C00035000 C Jul 20, 2018 35.0 20.90 25.20
SF 180720C00040000 C Jul 20, 2018 40.0 16.10 20.40
SF 180720C00045000 C Jul 20, 2018 45.0 12.90 15.40
SF 180720C00050000 C Jul 20, 2018 50.0 8.90 9.30
SF 180720C00055000 C Jul 20, 2018 55.0 5.00 5.40
SF 180720C00060000 C Jul 20, 2018 60.0 2.25 2.60
SF 180720C00065000 C Jul 20, 2018 65.0 0.70 0.90
SF 180720C00070000 C Jul 20, 2018 70.0 0.15 0.30
SF 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
SF 180720C00080000 C Jul 20, 2018 80.0 0.00 2.75
SF 180720C00085000 C Jul 20, 2018 85.0 0.00 2.70
SF 180720P00030000 P Jul 20, 2018 30.0 0.00 2.35
SF 180720P00035000 P Jul 20, 2018 35.0 0.00 1.95
SF 180720P00040000 P Jul 20, 2018 40.0 0.00 2.55
SF 180720P00045000 P Jul 20, 2018 45.0 0.30 0.40
SF 180720P00050000 P Jul 20, 2018 50.0 0.75 0.90
SF 180720P00055000 P Jul 20, 2018 55.0 1.80 2.00
SF 180720P00060000 P Jul 20, 2018 60.0 3.80 4.20
SF 180720P00065000 P Jul 20, 2018 65.0 7.30 7.70
SF 180720P00070000 P Jul 20, 2018 70.0 11.70 12.30
SF 180720P00075000 P Jul 20, 2018 75.0 15.00 19.20
SF 180720P00080000 P Jul 20, 2018 80.0 20.00 24.20
SF 180720P00085000 P Jul 20, 2018 85.0 26.00 28.10
SF 181019C00035000 C Oct 19, 2018 35.0 22.20 24.50
SF 181019C00040000 C Oct 19, 2018 40.0 16.60 19.30
SF 181019C00045000 C Oct 19, 2018 45.0 13.60 15.20
SF 181019C00050000 C Oct 19, 2018 50.0 9.80 10.50
SF 181019C00055000 C Oct 19, 2018 55.0 6.30 7.00
SF 181019C00060000 C Oct 19, 2018 60.0 3.60 4.10
SF 181019C00065000 C Oct 19, 2018 65.0 1.80 2.15
SF 181019C00070000 C Oct 19, 2018 70.0 0.80 1.00
SF 181019C00075000 C Oct 19, 2018 75.0 0.25 0.45
SF 181019C00080000 C Oct 19, 2018 80.0 0.00 0.20
SF 181019C00085000 C Oct 19, 2018 85.0 0.00 0.20
SF 181019C00090000 C Oct 19, 2018 90.0 0.00 0.10
SF 181019P00035000 P Oct 19, 2018 35.0 0.15 0.35
SF 181019P00040000 P Oct 19, 2018 40.0 0.40 0.55
SF 181019P00045000 P Oct 19, 2018 45.0 0.75 1.00
SF 181019P00050000 P Oct 19, 2018 50.0 1.55 1.80
SF 181019P00055000 P Oct 19, 2018 55.0 2.85 3.20
SF 181019P00060000 P Oct 19, 2018 60.0 5.00 5.50
SF 181019P00065000 P Oct 19, 2018 65.0 8.20 8.60
SF 181019P00070000 P Oct 19, 2018 70.0 11.90 12.60
SF 181019P00075000 P Oct 19, 2018 75.0 14.50 17.30
SF 181019P00080000 P Oct 19, 2018 80.0 19.50 24.20
SF 181019P00085000 P Oct 19, 2018 85.0 24.50 29.10
SF 181019P00090000 P Oct 19, 2018 90.0 29.50 34.20
OPRA data is delayed 15 minutes.