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 Mar 24 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 170421C00020000 C 04/21/17 20.0 27.00 30.60
SF 170421C00022500 C 04/21/17 22.5 24.50 27.80
SF 170421C00025000 C 04/21/17 25.0 21.10 25.80
SF 170421C00030000 C 04/21/17 30.0 17.10 19.40
SF 170421C00035000 C 04/21/17 35.0 12.00 14.40
SF 170421C00040000 C 04/21/17 40.0 7.10 9.60
SF 170421C00045000 C 04/21/17 45.0 3.30 4.10
SF 170421C00050000 C 04/21/17 50.0 0.75 1.05
SF 170421C00055000 C 04/21/17 55.0 0.10 0.50
SF 170421C00060000 C 04/21/17 60.0 0.00 0.40
SF 170421C00065000 C 04/21/17 65.0 0.00 0.45
SF 170421P00020000 P 04/21/17 20.0 0.00 0.35
SF 170421P00022500 P 04/21/17 22.5 0.00 0.30
SF 170421P00025000 P 04/21/17 25.0 0.00 0.40
SF 170421P00030000 P 04/21/17 30.0 0.00 0.40
SF 170421P00035000 P 04/21/17 35.0 0.00 0.45
SF 170421P00040000 P 04/21/17 40.0 0.00 0.45
SF 170421P00045000 P 04/21/17 45.0 0.40 0.65
SF 170421P00050000 P 04/21/17 50.0 2.30 2.60
SF 170421P00055000 P 04/21/17 55.0 5.80 7.60
SF 170421P00060000 P 04/21/17 60.0 10.30 13.00
SF 170421P00065000 P 04/21/17 65.0 15.40 17.80
SF 170519C00030000 C 05/19/17 30.0 17.00 20.20
SF 170519C00035000 C 05/19/17 35.0 12.30 15.20
SF 170519C00040000 C 05/19/17 40.0 8.00 9.90
SF 170519C00045000 C 05/19/17 45.0 4.40 4.90
SF 170519C00050000 C 05/19/17 50.0 1.60 1.90
SF 170519C00055000 C 05/19/17 55.0 0.25 0.75
SF 170519C00060000 C 05/19/17 60.0 0.00 0.50
SF 170519C00065000 C 05/19/17 65.0 0.00 0.45
SF 170519C00070000 C 05/19/17 70.0 0.00 0.45
SF 170519C00075000 C 05/19/17 75.0 0.00 0.40
SF 170519C00080000 C 05/19/17 80.0 0.00 0.40
SF 170519P00030000 P 05/19/17 30.0 0.00 0.50
SF 170519P00035000 P 05/19/17 35.0 0.00 0.50
SF 170519P00040000 P 05/19/17 40.0 0.20 0.70
SF 170519P00045000 P 05/19/17 45.0 1.00 1.35
SF 170519P00050000 P 05/19/17 50.0 3.10 3.50
SF 170519P00055000 P 05/19/17 55.0 6.20 7.90
SF 170519P00060000 P 05/19/17 60.0 10.60 13.20
SF 170519P00065000 P 05/19/17 65.0 15.10 17.40
SF 170519P00070000 P 05/19/17 70.0 19.70 23.40
SF 170519P00075000 P 05/19/17 75.0 24.60 28.80
SF 170519P00080000 P 05/19/17 80.0 29.70 33.30
SF 170721C00025000 C 07/21/17 25.0 22.50 25.20
SF 170721C00030000 C 07/21/17 30.0 18.00 20.00
SF 170721C00035000 C 07/21/17 35.0 13.20 15.00
SF 170721C00040000 C 07/21/17 40.0 8.90 10.40
SF 170721C00045000 C 07/21/17 45.0 5.40 5.90
SF 170721C00050000 C 07/21/17 50.0 2.60 3.10
SF 170721C00055000 C 07/21/17 55.0 1.10 1.50
SF 170721C00060000 C 07/21/17 60.0 0.20 0.70
SF 170721C00065000 C 07/21/17 65.0 0.00 0.50
SF 170721C00070000 C 07/21/17 70.0 0.00 0.50
SF 170721P00025000 P 07/21/17 25.0 0.00 0.50
SF 170721P00030000 P 07/21/17 30.0 0.00 0.50
SF 170721P00035000 P 07/21/17 35.0 0.20 0.70
SF 170721P00040000 P 07/21/17 40.0 0.85 1.20
SF 170721P00045000 P 07/21/17 45.0 1.95 2.35
SF 170721P00050000 P 07/21/17 50.0 4.10 4.60
SF 170721P00055000 P 07/21/17 55.0 6.80 8.30
SF 170721P00060000 P 07/21/17 60.0 11.10 13.30
SF 170721P00065000 P 07/21/17 65.0 15.70 17.80
SF 170721P00070000 P 07/21/17 70.0 20.40 22.60
SF 171020C00030000 C 10/20/17 30.0 18.00 20.30
SF 171020C00035000 C 10/20/17 35.0 13.70 15.30
SF 171020C00040000 C 10/20/17 40.0 9.80 11.50
SF 171020C00045000 C 10/20/17 45.0 6.70 7.30
SF 171020C00050000 C 10/20/17 50.0 4.00 4.70
SF 171020C00055000 C 10/20/17 55.0 2.25 2.80
SF 171020C00060000 C 10/20/17 60.0 1.15 1.60
SF 171020C00065000 C 10/20/17 65.0 0.45 0.95
SF 171020C00070000 C 10/20/17 70.0 0.05 0.55
SF 171020C00075000 C 10/20/17 75.0 0.00 0.50
SF 171020C00080000 C 10/20/17 80.0 0.00 0.50
SF 171020P00030000 P 10/20/17 30.0 0.25 1.20
SF 171020P00035000 P 10/20/17 35.0 0.70 1.50
SF 171020P00040000 P 10/20/17 40.0 1.65 2.05
SF 171020P00045000 P 10/20/17 45.0 3.00 3.60
SF 171020P00050000 P 10/20/17 50.0 5.30 5.90
SF 171020P00055000 P 10/20/17 55.0 8.50 9.10
SF 171020P00060000 P 10/20/17 60.0 11.80 13.30
SF 171020P00065000 P 10/20/17 65.0 16.30 17.90
SF 171020P00070000 P 10/20/17 70.0 20.50 22.60
SF 171020P00075000 P 10/20/17 75.0 24.80 27.40
SF 171020P00080000 P 10/20/17 80.0 30.20 32.80

OPRA data is delayed 15 minutes.