Options Lookup
Jefferies Financial Group Inc (JEF)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| JEF 240517C00022500 | C | May 17, 2024 | 22.5 | 21.00 | 21.80 |
| JEF 240517C00025000 | C | May 17, 2024 | 25.0 | 16.90 | 20.80 |
| JEF 240517C00027500 | C | May 17, 2024 | 27.5 | 14.00 | 18.50 |
| JEF 240517C00030000 | C | May 17, 2024 | 30.0 | 11.60 | 15.90 |
| JEF 240517C00032500 | C | May 17, 2024 | 32.5 | 9.10 | 11.40 |
| JEF 240517C00035000 | C | May 17, 2024 | 35.0 | 8.10 | 10.90 |
| JEF 240517C00037500 | C | May 17, 2024 | 37.5 | 4.10 | 6.40 |
| JEF 240517C00040000 | C | May 17, 2024 | 40.0 | 3.70 | 3.90 |
| JEF 240517C00042500 | C | May 17, 2024 | 42.5 | 1.45 | 1.70 |
| JEF 240517C00045000 | C | May 17, 2024 | 45.0 | 0.35 | 0.45 |
| JEF 240517C00047500 | C | May 17, 2024 | 47.5 | 0.00 | 0.15 |
| JEF 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.15 |
| JEF 240517C00052500 | C | May 17, 2024 | 52.5 | 0.00 | 0.10 |
| JEF 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| JEF 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| JEF 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 0.10 |
| JEF 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.10 |
| JEF 240517P00027500 | P | May 17, 2024 | 27.5 | 0.00 | 0.10 |
| JEF 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.10 |
| JEF 240517P00032500 | P | May 17, 2024 | 32.5 | 0.00 | 0.15 |
| JEF 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.15 |
| JEF 240517P00037500 | P | May 17, 2024 | 37.5 | 0.00 | 0.20 |
| JEF 240517P00040000 | P | May 17, 2024 | 40.0 | 0.05 | 0.15 |
| JEF 240517P00042500 | P | May 17, 2024 | 42.5 | 0.50 | 0.60 |
| JEF 240517P00045000 | P | May 17, 2024 | 45.0 | 1.85 | 2.05 |
| JEF 240517P00047500 | P | May 17, 2024 | 47.5 | 2.65 | 6.00 |
| JEF 240517P00050000 | P | May 17, 2024 | 50.0 | 4.90 | 8.00 |
| JEF 240517P00052500 | P | May 17, 2024 | 52.5 | 7.70 | 11.20 |
| JEF 240517P00055000 | P | May 17, 2024 | 55.0 | 11.40 | 13.90 |
| JEF 240517P00060000 | P | May 17, 2024 | 60.0 | 16.40 | 16.70 |
| JEF 240621C00017500 | C | Jun 21, 2024 | 17.5 | 25.90 | 28.30 |
| JEF 240621C00020000 | C | Jun 21, 2024 | 20.0 | 22.30 | 24.70 |
| JEF 240621C00022500 | C | Jun 21, 2024 | 22.5 | 19.50 | 22.70 |
| JEF 240621C00025000 | C | Jun 21, 2024 | 25.0 | 16.90 | 18.90 |
| JEF 240621C00027500 | C | Jun 21, 2024 | 27.5 | 15.50 | 18.50 |
| JEF 240621C00030000 | C | Jun 21, 2024 | 30.0 | 13.50 | 13.90 |
| JEF 240621C00032500 | C | Jun 21, 2024 | 32.5 | 9.10 | 11.40 |
| JEF 240621C00035000 | C | Jun 21, 2024 | 35.0 | 7.00 | 8.90 |
| JEF 240621C00037500 | C | Jun 21, 2024 | 37.5 | 4.60 | 6.50 |
| JEF 240621C00040000 | C | Jun 21, 2024 | 40.0 | 2.65 | 4.20 |
| JEF 240621C00042500 | C | Jun 21, 2024 | 42.5 | 2.10 | 2.20 |
| JEF 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.85 | 0.95 |
| JEF 240621C00047500 | C | Jun 21, 2024 | 47.5 | 0.25 | 0.35 |
| JEF 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.05 | 0.15 |
| JEF 240621C00052500 | C | Jun 21, 2024 | 52.5 | 0.00 | 0.75 |
| JEF 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| JEF 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| JEF 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 0.10 |
| JEF 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.15 |
| JEF 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.15 |
| JEF 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.20 |
| JEF 240621P00027500 | P | Jun 21, 2024 | 27.5 | 0.00 | 0.20 |
| JEF 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| JEF 240621P00032500 | P | Jun 21, 2024 | 32.5 | 0.00 | 0.75 |
| JEF 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| JEF 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.10 | 0.20 |
| JEF 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.40 | 0.45 |
| JEF 240621P00042500 | P | Jun 21, 2024 | 42.5 | 0.95 | 1.10 |
| JEF 240621P00045000 | P | Jun 21, 2024 | 45.0 | 2.25 | 2.40 |
| JEF 240621P00047500 | P | Jun 21, 2024 | 47.5 | 2.70 | 6.10 |
| JEF 240621P00050000 | P | Jun 21, 2024 | 50.0 | 6.40 | 6.80 |
| JEF 240621P00052500 | P | Jun 21, 2024 | 52.5 | 7.10 | 10.60 |
| JEF 240621P00055000 | P | Jun 21, 2024 | 55.0 | 11.30 | 13.20 |
| JEF 240621P00060000 | P | Jun 21, 2024 | 60.0 | 16.30 | 16.80 |
| JEF 240920C00022500 | C | Sep 20, 2024 | 22.5 | 19.60 | 22.50 |
| JEF 240920C00025000 | C | Sep 20, 2024 | 25.0 | 16.80 | 20.30 |
| JEF 240920C00027500 | C | Sep 20, 2024 | 27.5 | 14.40 | 17.70 |
| JEF 240920C00030000 | C | Sep 20, 2024 | 30.0 | 13.70 | 14.20 |
| JEF 240920C00032500 | C | Sep 20, 2024 | 32.5 | 9.70 | 12.00 |
| JEF 240920C00035000 | C | Sep 20, 2024 | 35.0 | 7.10 | 9.40 |
| JEF 240920C00037500 | C | Sep 20, 2024 | 37.5 | 6.90 | 7.20 |
| JEF 240920C00040000 | C | Sep 20, 2024 | 40.0 | 3.10 | 7.20 |
| JEF 240920C00042500 | C | Sep 20, 2024 | 42.5 | 3.30 | 3.50 |
| JEF 240920C00045000 | C | Sep 20, 2024 | 45.0 | 2.05 | 2.20 |
| JEF 240920C00047500 | C | Sep 20, 2024 | 47.5 | 1.15 | 1.30 |
| JEF 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.60 | 0.70 |
| JEF 240920C00052500 | C | Sep 20, 2024 | 52.5 | 0.25 | 0.35 |
| JEF 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.10 | 0.20 |
| JEF 240920C00060000 | C | Sep 20, 2024 | 60.0 | 0.00 | 0.75 |
| JEF 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.00 | 0.75 |
| JEF 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 0.75 |
| JEF 240920P00027500 | P | Sep 20, 2024 | 27.5 | 0.00 | 0.75 |
| JEF 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.05 | 0.75 |
| JEF 240920P00032500 | P | Sep 20, 2024 | 32.5 | 0.20 | 0.30 |
| JEF 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.30 | 0.45 |
| JEF 240920P00037500 | P | Sep 20, 2024 | 37.5 | 0.60 | 0.70 |
| JEF 240920P00040000 | P | Sep 20, 2024 | 40.0 | 1.10 | 1.25 |
| JEF 240920P00042500 | P | Sep 20, 2024 | 42.5 | 1.95 | 2.10 |
| JEF 240920P00045000 | P | Sep 20, 2024 | 45.0 | 3.10 | 3.30 |
| JEF 240920P00047500 | P | Sep 20, 2024 | 47.5 | 3.10 | 5.00 |
| JEF 240920P00050000 | P | Sep 20, 2024 | 50.0 | 6.70 | 8.90 |
| JEF 240920P00052500 | P | Sep 20, 2024 | 52.5 | 8.80 | 11.00 |
| JEF 240920P00055000 | P | Sep 20, 2024 | 55.0 | 9.50 | 13.60 |
| JEF 240920P00060000 | P | Sep 20, 2024 | 60.0 | 16.30 | 16.70 |
| JEF 241115C00020000 | C | Nov 15, 2024 | 20.0 | 23.10 | 25.70 |
| JEF 241115C00022500 | C | Nov 15, 2024 | 22.5 | 20.30 | 23.30 |
| JEF 241115C00025000 | C | Nov 15, 2024 | 25.0 | 18.10 | 20.90 |
| JEF 241115C00027500 | C | Nov 15, 2024 | 27.5 | 16.30 | 18.60 |
| JEF 241115C00030000 | C | Nov 15, 2024 | 30.0 | 13.30 | 16.30 |
| JEF 241115C00032500 | C | Nov 15, 2024 | 32.5 | 10.40 | 14.00 |
| JEF 241115C00035000 | C | Nov 15, 2024 | 35.0 | 7.60 | 9.90 |
| JEF 241115C00037500 | C | Nov 15, 2024 | 37.5 | 6.60 | 8.20 |
| JEF 241115C00040000 | C | Nov 15, 2024 | 40.0 | 5.70 | 6.00 |
| JEF 241115C00042500 | C | Nov 15, 2024 | 42.5 | 4.10 | 4.40 |
| JEF 241115C00045000 | C | Nov 15, 2024 | 45.0 | 2.85 | 3.10 |
| JEF 241115C00047500 | C | Nov 15, 2024 | 47.5 | 1.85 | 2.00 |
| JEF 241115C00050000 | C | Nov 15, 2024 | 50.0 | 1.10 | 1.30 |
| JEF 241115C00052500 | C | Nov 15, 2024 | 52.5 | 0.65 | 0.80 |
| JEF 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.35 | 0.50 |
| JEF 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.00 | 1.00 |
| JEF 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.00 | 1.75 |
| JEF 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.05 | 0.20 |
| JEF 241115P00022500 | P | Nov 15, 2024 | 22.5 | 0.00 | 1.25 |
| JEF 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 1.00 |
| JEF 241115P00027500 | P | Nov 15, 2024 | 27.5 | 0.00 | 1.25 |
| JEF 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.30 | 0.40 |
| JEF 241115P00032500 | P | Nov 15, 2024 | 32.5 | 0.45 | 0.55 |
| JEF 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.70 | 0.80 |
| JEF 241115P00037500 | P | Nov 15, 2024 | 37.5 | 1.10 | 1.20 |
| JEF 241115P00040000 | P | Nov 15, 2024 | 40.0 | 1.70 | 1.85 |
| JEF 241115P00042500 | P | Nov 15, 2024 | 42.5 | 2.55 | 2.70 |
| JEF 241115P00045000 | P | Nov 15, 2024 | 45.0 | 3.70 | 3.90 |
| JEF 241115P00047500 | P | Nov 15, 2024 | 47.5 | 5.20 | 5.40 |
| JEF 241115P00050000 | P | Nov 15, 2024 | 50.0 | 5.10 | 8.40 |
| JEF 241115P00052500 | P | Nov 15, 2024 | 52.5 | 9.00 | 10.50 |
| JEF 241115P00055000 | P | Nov 15, 2024 | 55.0 | 11.10 | 13.40 |
| JEF 241115P00060000 | P | Nov 15, 2024 | 60.0 | 15.60 | 18.10 |
| JEF 241115P00065000 | P | Nov 15, 2024 | 65.0 | 20.60 | 22.70 |
| JEF 241220C00022500 | C | Dec 20, 2024 | 22.5 | 20.40 | 23.40 |
| JEF 241220C00025000 | C | Dec 20, 2024 | 25.0 | 18.20 | 20.90 |
| JEF 241220C00027500 | C | Dec 20, 2024 | 27.5 | 15.70 | 18.40 |
| JEF 241220C00030000 | C | Dec 20, 2024 | 30.0 | 14.10 | 16.40 |
| JEF 241220C00032500 | C | Dec 20, 2024 | 32.5 | 11.90 | 14.10 |
| JEF 241220C00035000 | C | Dec 20, 2024 | 35.0 | 9.70 | 10.10 |
| JEF 241220C00037500 | C | Dec 20, 2024 | 37.5 | 6.20 | 8.10 |
| JEF 241220C00040000 | C | Dec 20, 2024 | 40.0 | 6.00 | 6.30 |
| JEF 241220C00042500 | C | Dec 20, 2024 | 42.5 | 3.10 | 4.70 |
| JEF 241220C00045000 | C | Dec 20, 2024 | 45.0 | 3.10 | 3.30 |
| JEF 241220C00047500 | C | Dec 20, 2024 | 47.5 | 2.15 | 2.30 |
| JEF 241220C00050000 | C | Dec 20, 2024 | 50.0 | 1.40 | 1.55 |
| JEF 241220C00055000 | C | Dec 20, 2024 | 55.0 | 0.50 | 0.65 |
| JEF 241220P00022500 | P | Dec 20, 2024 | 22.5 | 0.05 | 2.25 |
| JEF 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.00 | 1.50 |
| JEF 241220P00027500 | P | Dec 20, 2024 | 27.5 | 0.05 | 0.55 |
| JEF 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.35 | 0.50 |
| JEF 241220P00032500 | P | Dec 20, 2024 | 32.5 | 0.55 | 0.70 |
| JEF 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.85 | 1.00 |
| JEF 241220P00037500 | P | Dec 20, 2024 | 37.5 | 1.30 | 1.45 |
| JEF 241220P00040000 | P | Dec 20, 2024 | 40.0 | 1.95 | 2.10 |
| JEF 241220P00042500 | P | Dec 20, 2024 | 42.5 | 1.90 | 2.95 |
| JEF 241220P00045000 | P | Dec 20, 2024 | 45.0 | 3.90 | 4.20 |
| JEF 241220P00047500 | P | Dec 20, 2024 | 47.5 | 5.40 | 5.70 |
| JEF 241220P00050000 | P | Dec 20, 2024 | 50.0 | 5.50 | 8.90 |
| JEF 241220P00055000 | P | Dec 20, 2024 | 55.0 | 11.20 | 12.40 |
| JEF1 250117C00015000 | C | Jan 17, 2025 | 15.0 | 29.00 | 33.50 |
| JEF1 250117C00017500 | C | Jan 17, 2025 | 17.5 | 26.50 | 31.00 |
| JEF1 250117C00020000 | C | Jan 17, 2025 | 20.0 | 24.00 | 28.50 |
| JEF1 250117C00022500 | C | Jan 17, 2025 | 22.5 | 21.50 | 26.00 |
| JEF1 250117C00025000 | C | Jan 17, 2025 | 25.0 | 19.00 | 23.50 |
| JEF1 250117C00027500 | C | Jan 17, 2025 | 27.5 | 17.00 | 21.50 |
| JEF1 250117C00030000 | C | Jan 17, 2025 | 30.0 | 14.50 | 19.00 |
| JEF1 250117C00032500 | C | Jan 17, 2025 | 32.5 | 12.10 | 16.50 |
| JEF1 250117C00035000 | C | Jan 17, 2025 | 35.0 | 10.00 | 14.50 |
| JEF1 250117C00037500 | C | Jan 17, 2025 | 37.5 | 7.80 | 12.00 |
| JEF1 250117C00040000 | C | Jan 17, 2025 | 40.0 | 5.90 | 10.00 |
| JEF1 250117C00042500 | C | Jan 17, 2025 | 42.5 | 4.10 | 8.50 |
| JEF1 250117C00045000 | C | Jan 17, 2025 | 45.0 | 2.50 | 6.50 |
| JEF1 250117C00047500 | C | Jan 17, 2025 | 47.5 | 1.25 | 5.50 |
| JEF1 250117C00050000 | C | Jan 17, 2025 | 50.0 | 0.50 | 5.00 |
| JEF1 250117C00055000 | C | Jan 17, 2025 | 55.0 | 0.00 | 4.30 |
| JEF1 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.00 | 0.75 |
| JEF1 250117P00017500 | P | Jan 17, 2025 | 17.5 | 0.00 | 0.75 |
| JEF1 250117P00020000 | P | Jan 17, 2025 | 20.0 | 0.00 | 0.75 |
| JEF1 250117P00022500 | P | Jan 17, 2025 | 22.5 | 0.00 | 0.75 |
| JEF1 250117P00025000 | P | Jan 17, 2025 | 25.0 | 0.00 | 0.75 |
| JEF1 250117P00027500 | P | Jan 17, 2025 | 27.5 | 0.00 | 0.75 |
| JEF1 250117P00030000 | P | Jan 17, 2025 | 30.0 | 0.00 | 3.40 |
| JEF1 250117P00032500 | P | Jan 17, 2025 | 32.5 | 0.00 | 3.60 |
| JEF1 250117P00035000 | P | Jan 17, 2025 | 35.0 | 0.00 | 3.80 |
| JEF1 250117P00037500 | P | Jan 17, 2025 | 37.5 | 0.00 | 4.00 |
| JEF1 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.10 | 4.50 |
| JEF1 250117P00042500 | P | Jan 17, 2025 | 42.5 | 0.30 | 5.00 |
| JEF1 250117P00045000 | P | Jan 17, 2025 | 45.0 | 0.80 | 5.00 |
| JEF1 250117P00047500 | P | Jan 17, 2025 | 47.5 | 1.70 | 5.50 |
| JEF1 250117P00050000 | P | Jan 17, 2025 | 50.0 | 3.20 | 7.00 |
| JEF1 250117P00055000 | P | Jan 17, 2025 | 55.0 | 6.80 | 11.00 |
OPRA data is delayed 15 minutes.