Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Stifel Financial Corporation (SF)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 180720C00030000 C Jul 20, 2018 30.0 24.70 29.30
SF 180720C00035000 C Jul 20, 2018 35.0 20.00 24.20
SF 180720C00040000 C Jul 20, 2018 40.0 15.00 19.20
SF 180720C00045000 C Jul 20, 2018 45.0 10.00 14.30
SF 180720C00050000 C Jul 20, 2018 50.0 5.10 9.20
SF 180720C00055000 C Jul 20, 2018 55.0 2.75 3.20
SF 180720C00060000 C Jul 20, 2018 60.0 0.45 0.70
SF 180720C00065000 C Jul 20, 2018 65.0 0.05 0.50
SF 180720C00070000 C Jul 20, 2018 70.0 0.00 0.50
SF 180720C00075000 C Jul 20, 2018 75.0 0.00 0.20
SF 180720C00080000 C Jul 20, 2018 80.0 0.00 1.05
SF 180720C00085000 C Jul 20, 2018 85.0 0.00 1.05
SF 180720P00030000 P Jul 20, 2018 30.0 0.00 1.05
SF 180720P00035000 P Jul 20, 2018 35.0 0.00 1.05
SF 180720P00040000 P Jul 20, 2018 40.0 0.00 0.55
SF 180720P00045000 P Jul 20, 2018 45.0 0.00 0.20
SF 180720P00050000 P Jul 20, 2018 50.0 0.00 0.40
SF 180720P00055000 P Jul 20, 2018 55.0 0.85 1.20
SF 180720P00060000 P Jul 20, 2018 60.0 0.50 3.90
SF 180720P00065000 P Jul 20, 2018 65.0 5.90 9.40
SF 180720P00070000 P Jul 20, 2018 70.0 10.90 15.00
SF 180720P00075000 P Jul 20, 2018 75.0 15.80 20.40
SF 180720P00080000 P Jul 20, 2018 80.0 20.80 25.40
SF 180720P00085000 P Jul 20, 2018 85.0 25.80 30.40
SF 180817C00030000 C Aug 17, 2018 30.0 25.20 29.40
SF 180817C00035000 C Aug 17, 2018 35.0 20.00 24.40
SF 180817C00040000 C Aug 17, 2018 40.0 15.20 19.30
SF 180817C00045000 C Aug 17, 2018 45.0 10.20 14.40
SF 180817C00050000 C Aug 17, 2018 50.0 7.00 8.50
SF 180817C00055000 C Aug 17, 2018 55.0 3.70 3.90
SF 180817C00060000 C Aug 17, 2018 60.0 1.25 1.45
SF 180817C00065000 C Aug 17, 2018 65.0 0.25 3.00
SF 180817C00070000 C Aug 17, 2018 70.0 0.00 3.00
SF 180817C00075000 C Aug 17, 2018 75.0 0.00 4.80
SF 180817C00080000 C Aug 17, 2018 80.0 0.00 4.70
SF 180817C00085000 C Aug 17, 2018 85.0 0.00 4.80
SF 180817C00090000 C Aug 17, 2018 90.0 0.00 4.80
SF 180817P00030000 P Aug 17, 2018 30.0 0.00 4.90
SF 180817P00035000 P Aug 17, 2018 35.0 0.00 0.15
SF 180817P00040000 P Aug 17, 2018 40.0 0.10 0.20
SF 180817P00045000 P Aug 17, 2018 45.0 0.25 0.75
SF 180817P00050000 P Aug 17, 2018 50.0 0.55 0.75
SF 180817P00055000 P Aug 17, 2018 55.0 1.60 1.85
SF 180817P00060000 P Aug 17, 2018 60.0 4.20 4.50
SF 180817P00065000 P Aug 17, 2018 65.0 6.00 10.40
SF 180817P00070000 P Aug 17, 2018 70.0 10.90 15.20
SF 180817P00075000 P Aug 17, 2018 75.0 15.90 20.20
SF 180817P00080000 P Aug 17, 2018 80.0 20.90 25.20
SF 180817P00085000 P Aug 17, 2018 85.0 25.80 30.40
SF 180817P00090000 P Aug 17, 2018 90.0 30.90 35.30
SF 181019C00035000 C Oct 19, 2018 35.0 20.00 24.40
SF 181019C00040000 C Oct 19, 2018 40.0 15.30 19.60
SF 181019C00045000 C Oct 19, 2018 45.0 11.80 13.70
SF 181019C00050000 C Oct 19, 2018 50.0 8.10 8.90
SF 181019C00055000 C Oct 19, 2018 55.0 4.60 5.00
SF 181019C00060000 C Oct 19, 2018 60.0 2.20 2.55
SF 181019C00065000 C Oct 19, 2018 65.0 0.85 1.10
SF 181019C00070000 C Oct 19, 2018 70.0 0.25 0.50
SF 181019C00075000 C Oct 19, 2018 75.0 0.00 0.20
SF 181019C00080000 C Oct 19, 2018 80.0 0.00 4.80
SF 181019C00085000 C Oct 19, 2018 85.0 0.00 4.70
SF 181019C00090000 C Oct 19, 2018 90.0 0.00 4.70
SF 181019C00095000 C Oct 19, 2018 95.0 0.00 5.00
SF 181019P00035000 P Oct 19, 2018 35.0 0.00 0.25
SF 181019P00040000 P Oct 19, 2018 40.0 0.25 0.35
SF 181019P00045000 P Oct 19, 2018 45.0 0.55 0.70
SF 181019P00050000 P Oct 19, 2018 50.0 1.20 1.40
SF 181019P00055000 P Oct 19, 2018 55.0 2.55 2.90
SF 181019P00060000 P Oct 19, 2018 60.0 5.00 5.40
SF 181019P00065000 P Oct 19, 2018 65.0 7.90 9.70
SF 181019P00070000 P Oct 19, 2018 70.0 10.90 15.30
SF 181019P00075000 P Oct 19, 2018 75.0 15.80 20.40
SF 181019P00080000 P Oct 19, 2018 80.0 20.90 25.20
SF 181019P00085000 P Oct 19, 2018 85.0 25.80 30.40
SF 181019P00090000 P Oct 19, 2018 90.0 30.80 35.40
SF 181019P00095000 P Oct 19, 2018 95.0 35.50 40.50
SF 190118C00030000 C Jan 18, 2019 30.0 25.20 29.40
SF 190118C00035000 C Jan 18, 2019 35.0 20.50 24.60
SF 190118C00040000 C Jan 18, 2019 40.0 15.50 20.00
SF 190118C00045000 C Jan 18, 2019 45.0 12.00 14.70
SF 190118C00050000 C Jan 18, 2019 50.0 9.00 9.70
SF 190118C00055000 C Jan 18, 2019 55.0 5.70 6.30
SF 190118C00060000 C Jan 18, 2019 60.0 3.40 3.80
SF 190118C00065000 C Jan 18, 2019 65.0 1.65 2.05
SF 190118C00070000 C Jan 18, 2019 70.0 0.55 1.05
SF 190118C00075000 C Jan 18, 2019 75.0 0.30 0.90
SF 190118C00080000 C Jan 18, 2019 80.0 0.00 0.25
SF 190118C00085000 C Jan 18, 2019 85.0 0.00 0.10
SF 190118P00030000 P Jan 18, 2019 30.0 0.00 0.40
SF 190118P00035000 P Jan 18, 2019 35.0 0.25 0.40
SF 190118P00040000 P Jan 18, 2019 40.0 0.55 0.90
SF 190118P00045000 P Jan 18, 2019 45.0 1.05 3.50
SF 190118P00050000 P Jan 18, 2019 50.0 1.75 2.25
SF 190118P00055000 P Jan 18, 2019 55.0 3.60 3.90
SF 190118P00060000 P Jan 18, 2019 60.0 6.00 6.40
SF 190118P00065000 P Jan 18, 2019 65.0 9.20 10.80
SF 190118P00070000 P Jan 18, 2019 70.0 13.10 14.10
SF 190118P00075000 P Jan 18, 2019 75.0 15.80 20.40
SF 190118P00080000 P Jan 18, 2019 80.0 21.00 25.40
SF 190118P00085000 P Jan 18, 2019 85.0 26.00 30.20
OPRA data is delayed 15 minutes.