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 (2016-10-14)Premium Content

Stifel Financial Corporation (SF)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 161216C00020000 C 12/16/16 20.0 29.50 32.10
SF 161216C00022500 C 12/16/16 22.5 26.00 30.00
SF 161216C00025000 C 12/16/16 25.0 23.00 27.40
SF 161216C00030000 C 12/16/16 30.0 18.70 22.20
SF 161216C00035000 C 12/16/16 35.0 14.30 16.40
SF 161216C00040000 C 12/16/16 40.0 9.70 11.40
SF 161216C00045000 C 12/16/16 45.0 4.90 6.50
SF 161216C00050000 C 12/16/16 50.0 1.05 1.50
SF 161216C00055000 C 12/16/16 55.0 0.00 0.40
SF 161216P00020000 P 12/16/16 20.0 0.00 0.45
SF 161216P00022500 P 12/16/16 22.5 0.00 0.45
SF 161216P00025000 P 12/16/16 25.0 0.00 0.40
SF 161216P00030000 P 12/16/16 30.0 0.00 0.35
SF 161216P00035000 P 12/16/16 35.0 0.00 0.50
SF 161216P00040000 P 12/16/16 40.0 0.00 0.50
SF 161216P00045000 P 12/16/16 45.0 0.05 0.55
SF 161216P00050000 P 12/16/16 50.0 1.00 1.40
SF 161216P00055000 P 12/16/16 55.0 3.60 5.50
SF 170120C00017500 C 01/20/17 17.5 31.60 35.20
SF 170120C00020000 C 01/20/17 20.0 28.50 32.40
SF 170120C00022500 C 01/20/17 22.5 25.50 30.00
SF 170120C00025000 C 01/20/17 25.0 23.50 27.40
SF 170120C00030000 C 01/20/17 30.0 19.60 21.70
SF 170120C00035000 C 01/20/17 35.0 14.80 16.60
SF 170120C00040000 C 01/20/17 40.0 9.90 11.80
SF 170120C00045000 C 01/20/17 45.0 5.50 7.20
SF 170120C00050000 C 01/20/17 50.0 2.20 2.50
SF 170120C00055000 C 01/20/17 55.0 0.45 0.85
SF 170120C00060000 C 01/20/17 60.0 0.00 0.50
SF 170120P00017500 P 01/20/17 17.5 0.00 0.90
SF 170120P00020000 P 01/20/17 20.0 0.00 0.50
SF 170120P00022500 P 01/20/17 22.5 0.00 0.50
SF 170120P00025000 P 01/20/17 25.0 0.00 0.50
SF 170120P00030000 P 01/20/17 30.0 0.00 0.50
SF 170120P00035000 P 01/20/17 35.0 0.00 0.50
SF 170120P00040000 P 01/20/17 40.0 0.05 0.55
SF 170120P00045000 P 01/20/17 45.0 0.55 0.85
SF 170120P00050000 P 01/20/17 50.0 2.00 2.45
SF 170120P00055000 P 01/20/17 55.0 3.80 6.40
SF 170120P00060000 P 01/20/17 60.0 8.60 10.60
SF 170421C00020000 C 04/21/17 20.0 29.40 32.30
SF 170421C00022500 C 04/21/17 22.5 25.80 30.00
SF 170421C00025000 C 04/21/17 25.0 23.60 27.40
SF 170421C00030000 C 04/21/17 30.0 18.60 22.60
SF 170421C00035000 C 04/21/17 35.0 14.00 17.80
SF 170421C00040000 C 04/21/17 40.0 10.70 12.70
SF 170421C00045000 C 04/21/17 45.0 7.10 7.90
SF 170421C00050000 C 04/21/17 50.0 3.90 4.50
SF 170421C00055000 C 04/21/17 55.0 1.95 2.40
SF 170421C00060000 C 04/21/17 60.0 0.75 1.30
SF 170421C00065000 C 04/21/17 65.0 0.15 0.95
SF 170421P00020000 P 04/21/17 20.0 0.00 0.50
SF 170421P00022500 P 04/21/17 22.5 0.00 0.50
SF 170421P00025000 P 04/21/17 25.0 0.00 0.50
SF 170421P00030000 P 04/21/17 30.0 0.05 0.70
SF 170421P00035000 P 04/21/17 35.0 0.20 0.95
SF 170421P00040000 P 04/21/17 40.0 0.80 1.30
SF 170421P00045000 P 04/21/17 45.0 1.85 2.35
SF 170421P00050000 P 04/21/17 50.0 3.70 4.30
SF 170421P00055000 P 04/21/17 55.0 6.60 7.20
SF 170421P00060000 P 04/21/17 60.0 9.10 12.80
SF 170421P00065000 P 04/21/17 65.0 13.80 16.10
SF 170721C00025000 C 07/21/17 25.0 24.90 27.40
SF 170721C00030000 C 07/21/17 30.0 19.00 22.80
SF 170721C00035000 C 07/21/17 35.0 14.50 18.40
SF 170721C00040000 C 07/21/17 40.0 10.50 14.20
SF 170721C00045000 C 07/21/17 45.0 7.50 9.20
SF 170721C00050000 C 07/21/17 50.0 5.10 6.00
SF 170721C00055000 C 07/21/17 55.0 3.10 4.00
SF 170721C00060000 C 07/21/17 60.0 1.65 2.60
SF 170721C00065000 C 07/21/17 65.0 0.75 1.70
SF 170721C00070000 C 07/21/17 70.0 0.25 1.35
SF 170721P00025000 P 07/21/17 25.0 0.05 0.75
SF 170721P00030000 P 07/21/17 30.0 0.20 0.85
SF 170721P00035000 P 07/21/17 35.0 0.75 1.30
SF 170721P00040000 P 07/21/17 40.0 1.40 2.20
SF 170721P00045000 P 07/21/17 45.0 2.85 3.50
SF 170721P00050000 P 07/21/17 50.0 4.90 5.50
SF 170721P00055000 P 07/21/17 55.0 7.60 8.50
SF 170721P00060000 P 07/21/17 60.0 10.30 12.70
SF 170721P00065000 P 07/21/17 65.0 13.30 17.40
SF 170721P00070000 P 07/21/17 70.0 18.90 21.50

OPRA data is delayed 15 minutes.