Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jefferies Financial Group Inc (JEF)
As of Jun 22 2018 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JEF 180720C00016000 C Jul 20, 2018 16.0 6.80 8.90
JEF 180720C00017000 C Jul 20, 2018 17.0 5.60 6.80
JEF 180720C00018000 C Jul 20, 2018 18.0 5.30 5.70
JEF 180720C00019000 C Jul 20, 2018 19.0 3.90 4.70
JEF 180720C00020000 C Jul 20, 2018 20.0 2.90 3.70
JEF 180720C00021000 C Jul 20, 2018 21.0 1.80 2.75
JEF 180720C00022000 C Jul 20, 2018 22.0 1.60 1.75
JEF 180720C00023000 C Jul 20, 2018 23.0 0.80 0.95
JEF 180720C00024000 C Jul 20, 2018 24.0 0.25 0.35
JEF 180720C00025000 C Jul 20, 2018 25.0 0.00 0.25
JEF 180720C00026000 C Jul 20, 2018 26.0 0.00 0.05
JEF 180720C00027000 C Jul 20, 2018 27.0 0.00 0.05
JEF 180720C00028000 C Jul 20, 2018 28.0 0.00 0.10
JEF 180720C00029000 C Jul 20, 2018 29.0 0.00 0.05
JEF 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
JEF 180720C00031000 C Jul 20, 2018 31.0 0.00 0.05
JEF 180720C00032000 C Jul 20, 2018 32.0 0.00 0.15
JEF 180720P00016000 P Jul 20, 2018 16.0 0.00 0.15
JEF 180720P00017000 P Jul 20, 2018 17.0 0.00 0.10
JEF 180720P00018000 P Jul 20, 2018 18.0 0.00 0.10
JEF 180720P00019000 P Jul 20, 2018 19.0 0.00 0.10
JEF 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
JEF 180720P00021000 P Jul 20, 2018 21.0 0.00 0.10
JEF 180720P00022000 P Jul 20, 2018 22.0 0.05 0.20
JEF 180720P00023000 P Jul 20, 2018 23.0 0.25 0.40
JEF 180720P00024000 P Jul 20, 2018 24.0 0.70 0.95
JEF 180720P00025000 P Jul 20, 2018 25.0 1.40 1.85
JEF 180720P00026000 P Jul 20, 2018 26.0 2.35 3.10
JEF 180720P00027000 P Jul 20, 2018 27.0 3.30 3.90
JEF 180720P00028000 P Jul 20, 2018 28.0 4.20 5.00
JEF 180720P00029000 P Jul 20, 2018 29.0 5.20 6.00
JEF 180720P00030000 P Jul 20, 2018 30.0 4.70 6.90
JEF 180720P00031000 P Jul 20, 2018 31.0 6.90 8.20
JEF 180720P00032000 P Jul 20, 2018 32.0 7.60 10.10
JEF 180817C00012500 C Aug 17, 2018 12.5 10.10 11.50
JEF 180817C00015000 C Aug 17, 2018 15.0 7.90 8.70
JEF 180817C00017500 C Aug 17, 2018 17.5 6.00 6.20
JEF 180817C00020000 C Aug 17, 2018 20.0 3.60 3.80
JEF 180817C00022500 C Aug 17, 2018 22.5 1.45 1.55
JEF 180817C00025000 C Aug 17, 2018 25.0 0.25 0.30
JEF 180817C00030000 C Aug 17, 2018 30.0 0.00 0.05
JEF 180817P00012500 P Aug 17, 2018 12.5 0.00 0.05
JEF 180817P00015000 P Aug 17, 2018 15.0 0.00 0.05
JEF 180817P00017500 P Aug 17, 2018 17.5 0.00 0.05
JEF 180817P00020000 P Aug 17, 2018 20.0 0.00 0.10
JEF 180817P00022500 P Aug 17, 2018 22.5 0.35 0.40
JEF 180817P00025000 P Aug 17, 2018 25.0 1.55 1.70
JEF 180817P00030000 P Aug 17, 2018 30.0 6.40 6.60
JEF 180921C00017000 C Sep 21, 2018 17.0 6.40 7.00
JEF 180921C00018000 C Sep 21, 2018 18.0 5.60 5.80
JEF 180921C00019000 C Sep 21, 2018 19.0 4.60 4.80
JEF 180921C00020000 C Sep 21, 2018 20.0 3.50 3.90
JEF 180921C00021000 C Sep 21, 2018 21.0 2.80 2.90
JEF 180921C00022000 C Sep 21, 2018 22.0 1.95 2.10
JEF 180921C00023000 C Sep 21, 2018 23.0 1.25 1.35
JEF 180921C00024000 C Sep 21, 2018 24.0 0.75 0.80
JEF 180921C00025000 C Sep 21, 2018 25.0 0.35 0.45
JEF 180921C00026000 C Sep 21, 2018 26.0 0.15 0.25
JEF 180921C00027000 C Sep 21, 2018 27.0 0.05 0.15
JEF 180921C00028000 C Sep 21, 2018 28.0 0.00 0.10
JEF 180921C00029000 C Sep 21, 2018 29.0 0.00 0.05
JEF 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
JEF 180921C00031000 C Sep 21, 2018 31.0 0.00 0.05
JEF 180921C00032000 C Sep 21, 2018 32.0 0.00 0.05
JEF 180921C00033000 C Sep 21, 2018 33.0 0.00 0.05
JEF 180921C00034000 C Sep 21, 2018 34.0 0.00 0.05
JEF 180921C00035000 C Sep 21, 2018 35.0 0.00 0.05
JEF 180921C00036000 C Sep 21, 2018 36.0 0.00 0.05
JEF 180921P00017000 P Sep 21, 2018 17.0 0.00 0.05
JEF 180921P00018000 P Sep 21, 2018 18.0 0.00 0.10
JEF 180921P00019000 P Sep 21, 2018 19.0 0.05 0.15
JEF 180921P00020000 P Sep 21, 2018 20.0 0.10 0.20
JEF 180921P00021000 P Sep 21, 2018 21.0 0.20 0.25
JEF 180921P00022000 P Sep 21, 2018 22.0 0.40 0.45
JEF 180921P00023000 P Sep 21, 2018 23.0 0.70 0.75
JEF 180921P00024000 P Sep 21, 2018 24.0 1.10 1.20
JEF 180921P00025000 P Sep 21, 2018 25.0 1.75 1.85
JEF 180921P00026000 P Sep 21, 2018 26.0 2.55 2.65
JEF 180921P00027000 P Sep 21, 2018 27.0 3.30 3.70
JEF 180921P00028000 P Sep 21, 2018 28.0 4.40 4.60
JEF 180921P00029000 P Sep 21, 2018 29.0 5.30 5.50
JEF 180921P00030000 P Sep 21, 2018 30.0 6.10 6.60
JEF 180921P00031000 P Sep 21, 2018 31.0 7.00 8.00
JEF 180921P00032000 P Sep 21, 2018 32.0 7.90 9.30
JEF 180921P00033000 P Sep 21, 2018 33.0 9.20 10.80
JEF 180921P00034000 P Sep 21, 2018 34.0 10.00 11.20
JEF 180921P00035000 P Sep 21, 2018 35.0 11.10 13.00
JEF 180921P00036000 P Sep 21, 2018 36.0 12.30 13.50
JEF 181221C00017000 C Dec 21, 2018 17.0 6.40 6.90
JEF 181221C00018000 C Dec 21, 2018 18.0 5.30 5.90
JEF 181221C00019000 C Dec 21, 2018 19.0 4.80 5.00
JEF 181221C00020000 C Dec 21, 2018 20.0 3.90 4.10
JEF 181221C00021000 C Dec 21, 2018 21.0 3.10 3.30
JEF 181221C00022000 C Dec 21, 2018 22.0 2.40 2.50
JEF 181221C00023000 C Dec 21, 2018 23.0 1.75 1.85
JEF 181221C00024000 C Dec 21, 2018 24.0 1.20 1.30
JEF 181221C00025000 C Dec 21, 2018 25.0 0.85 0.90
JEF 181221C00026000 C Dec 21, 2018 26.0 0.50 0.60
JEF 181221C00027000 C Dec 21, 2018 27.0 0.30 0.40
JEF 181221C00028000 C Dec 21, 2018 28.0 0.15 0.25
JEF 181221C00029000 C Dec 21, 2018 29.0 0.10 0.20
JEF 181221C00030000 C Dec 21, 2018 30.0 0.05 0.15
JEF 181221C00031000 C Dec 21, 2018 31.0 0.00 0.10
JEF 181221C00032000 C Dec 21, 2018 32.0 0.00 0.10
JEF 181221C00033000 C Dec 21, 2018 33.0 0.00 0.10
JEF 181221C00034000 C Dec 21, 2018 34.0 0.00 0.05
JEF 181221P00017000 P Dec 21, 2018 17.0 0.05 0.15
JEF 181221P00018000 P Dec 21, 2018 18.0 0.10 0.20
JEF 181221P00019000 P Dec 21, 2018 19.0 0.20 0.30
JEF 181221P00020000 P Dec 21, 2018 20.0 0.30 0.40
JEF 181221P00021000 P Dec 21, 2018 21.0 0.50 0.55
JEF 181221P00022000 P Dec 21, 2018 22.0 0.70 0.80
JEF 181221P00023000 P Dec 21, 2018 23.0 1.05 1.15
JEF 181221P00024000 P Dec 21, 2018 24.0 1.50 1.65
JEF 181221P00025000 P Dec 21, 2018 25.0 2.10 2.20
JEF 181221P00026000 P Dec 21, 2018 26.0 2.80 2.90
JEF 181221P00027000 P Dec 21, 2018 27.0 3.60 3.70
JEF 181221P00028000 P Dec 21, 2018 28.0 4.40 4.60
JEF 181221P00029000 P Dec 21, 2018 29.0 5.40 5.60
JEF 181221P00030000 P Dec 21, 2018 30.0 6.30 6.50
JEF 181221P00031000 P Dec 21, 2018 31.0 7.10 8.80
JEF 181221P00032000 P Dec 21, 2018 32.0 8.10 9.00
JEF 181221P00033000 P Dec 21, 2018 33.0 9.00 11.00
JEF 181221P00034000 P Dec 21, 2018 34.0 10.10 11.00
JEF 190118C00013000 C Jan 18, 2019 13.0 10.20 11.40
JEF 190118C00014000 C Jan 18, 2019 14.0 9.10 9.80
JEF 190118C00015000 C Jan 18, 2019 15.0 8.30 8.80
JEF 190118C00016000 C Jan 18, 2019 16.0 7.30 9.10
JEF 190118C00017000 C Jan 18, 2019 17.0 6.20 6.90
JEF 190118C00018000 C Jan 18, 2019 18.0 5.30 6.10
JEF 190118C00019000 C Jan 18, 2019 19.0 4.90 5.00
JEF 190118C00020000 C Jan 18, 2019 20.0 4.00 4.20
JEF 190118C00021000 C Jan 18, 2019 21.0 3.20 3.40
JEF 190118C00022000 C Jan 18, 2019 22.0 2.50 2.60
JEF 190118C00023000 C Jan 18, 2019 23.0 1.85 1.95
JEF 190118C00024000 C Jan 18, 2019 24.0 1.30 1.45
JEF 190118C00025000 C Jan 18, 2019 25.0 0.90 1.00
JEF 190118C00026000 C Jan 18, 2019 26.0 0.60 0.70
JEF 190118C00027000 C Jan 18, 2019 27.0 0.35 0.50
JEF 190118C00028000 C Jan 18, 2019 28.0 0.20 0.35
JEF 190118C00029000 C Jan 18, 2019 29.0 0.15 0.25
JEF 190118C00030000 C Jan 18, 2019 30.0 0.05 0.20
JEF 190118C00031000 C Jan 18, 2019 31.0 0.05 0.15
JEF 190118C00032000 C Jan 18, 2019 32.0 0.00 0.10
JEF 190118C00033000 C Jan 18, 2019 33.0 0.00 0.10
JEF 190118C00034000 C Jan 18, 2019 34.0 0.00 0.10
JEF 190118C00035000 C Jan 18, 2019 35.0 0.00 0.10
JEF 190118P00013000 P Jan 18, 2019 13.0 0.00 0.05
JEF 190118P00014000 P Jan 18, 2019 14.0 0.00 0.10
JEF 190118P00015000 P Jan 18, 2019 15.0 0.00 0.10
JEF 190118P00016000 P Jan 18, 2019 16.0 0.05 0.15
JEF 190118P00017000 P Jan 18, 2019 17.0 0.10 0.20
JEF 190118P00018000 P Jan 18, 2019 18.0 0.15 0.25
JEF 190118P00019000 P Jan 18, 2019 19.0 0.25 0.30
JEF 190118P00020000 P Jan 18, 2019 20.0 0.35 0.45
JEF 190118P00021000 P Jan 18, 2019 21.0 0.60 0.65
JEF 190118P00022000 P Jan 18, 2019 22.0 0.80 0.90
JEF 190118P00023000 P Jan 18, 2019 23.0 1.15 1.25
JEF 190118P00024000 P Jan 18, 2019 24.0 1.60 1.70
JEF 190118P00025000 P Jan 18, 2019 25.0 2.20 2.30
JEF 190118P00026000 P Jan 18, 2019 26.0 2.90 3.00
JEF 190118P00027000 P Jan 18, 2019 27.0 3.60 3.80
JEF 190118P00028000 P Jan 18, 2019 28.0 4.50 4.70
JEF 190118P00029000 P Jan 18, 2019 29.0 5.10 5.80
JEF 190118P00030000 P Jan 18, 2019 30.0 6.30 6.50
JEF 190118P00031000 P Jan 18, 2019 31.0 7.10 9.40
JEF 190118P00032000 P Jan 18, 2019 32.0 7.70 9.10
JEF 190118P00033000 P Jan 18, 2019 33.0 9.20 11.20
JEF 190118P00034000 P Jan 18, 2019 34.0 10.10 12.30
JEF 190118P00035000 P Jan 18, 2019 35.0 11.30 12.30
OPRA data is delayed 15 minutes.