Quote Lookup
Stifel Financial Corporation (SF)
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.