Options Lookup

VL Survey Page (Mar 29, 2024) Premium Content
Korn Ferry (KFY)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KFY 240419C00030000 C Apr 19, 2024 30.0 33.50 38.00
KFY 240419C00035000 C Apr 19, 2024 35.0 28.50 33.00
KFY 240419C00040000 C Apr 19, 2024 40.0 23.50 28.40
KFY 240419C00045000 C Apr 19, 2024 45.0 18.50 23.40
KFY 240419C00050000 C Apr 19, 2024 50.0 13.50 18.00
KFY 240419C00055000 C Apr 19, 2024 55.0 8.50 13.40
KFY 240419C00060000 C Apr 19, 2024 60.0 3.60 8.50
KFY 240419C00065000 C Apr 19, 2024 65.0 0.10 2.95
KFY 240419C00070000 C Apr 19, 2024 70.0 0.05 2.75
KFY 240419C00075000 C Apr 19, 2024 75.0 0.00 4.80
KFY 240419C00080000 C Apr 19, 2024 80.0 0.00 1.00
KFY 240419C00085000 C Apr 19, 2024 85.0 0.00 4.80
KFY 240419C00090000 C Apr 19, 2024 90.0 0.00 4.80
KFY 240419C00095000 C Apr 19, 2024 95.0 0.00 4.80
KFY 240419P00030000 P Apr 19, 2024 30.0 0.00 1.20
KFY 240419P00035000 P Apr 19, 2024 35.0 0.00 4.80
KFY 240419P00040000 P Apr 19, 2024 40.0 0.00 4.80
KFY 240419P00045000 P Apr 19, 2024 45.0 0.00 1.20
KFY 240419P00050000 P Apr 19, 2024 50.0 0.00 1.20
KFY 240419P00055000 P Apr 19, 2024 55.0 0.00 1.25
KFY 240419P00060000 P Apr 19, 2024 60.0 0.10 2.55
KFY 240419P00065000 P Apr 19, 2024 65.0 0.20 4.60
KFY 240419P00070000 P Apr 19, 2024 70.0 2.00 6.90
KFY 240419P00075000 P Apr 19, 2024 75.0 7.00 11.90
KFY 240419P00080000 P Apr 19, 2024 80.0 12.00 17.00
KFY 240419P00085000 P Apr 19, 2024 85.0 17.10 22.00
KFY 240419P00090000 P Apr 19, 2024 90.0 22.10 27.00
KFY 240419P00095000 P Apr 19, 2024 95.0 27.00 32.00
KFY 240517C00035000 C May 17, 2024 35.0 28.60 33.50
KFY 240517C00040000 C May 17, 2024 40.0 23.60 28.50
KFY 240517C00045000 C May 17, 2024 45.0 18.60 23.40
KFY 240517C00050000 C May 17, 2024 50.0 13.60 18.40
KFY 240517C00055000 C May 17, 2024 55.0 9.00 13.70
KFY 240517C00060000 C May 17, 2024 60.0 4.40 8.70
KFY 240517C00065000 C May 17, 2024 65.0 0.80 4.60
KFY 240517C00070000 C May 17, 2024 70.0 0.10 4.70
KFY 240517C00075000 C May 17, 2024 75.0 0.00 4.70
KFY 240517C00080000 C May 17, 2024 80.0 0.00 4.80
KFY 240517C00085000 C May 17, 2024 85.0 0.00 4.80
KFY 240517C00090000 C May 17, 2024 90.0 0.00 4.80
KFY 240517C00095000 C May 17, 2024 95.0 0.00 4.80
KFY 240517P00035000 P May 17, 2024 35.0 0.00 0.15
KFY 240517P00040000 P May 17, 2024 40.0 0.00 0.20
KFY 240517P00045000 P May 17, 2024 45.0 0.00 0.20
KFY 240517P00050000 P May 17, 2024 50.0 0.00 4.80
KFY 240517P00055000 P May 17, 2024 55.0 0.05 2.05
KFY 240517P00060000 P May 17, 2024 60.0 0.05 4.10
KFY 240517P00065000 P May 17, 2024 65.0 0.30 4.40
KFY 240517P00070000 P May 17, 2024 70.0 4.50 7.00
KFY 240517P00075000 P May 17, 2024 75.0 7.00 11.90
KFY 240517P00080000 P May 17, 2024 80.0 12.00 17.00
KFY 240517P00085000 P May 17, 2024 85.0 17.00 21.90
KFY 240517P00090000 P May 17, 2024 90.0 22.00 26.90
KFY 240517P00095000 P May 17, 2024 95.0 27.00 32.00
KFY 240621C00022500 C Jun 21, 2024 22.5 41.10 46.00
KFY 240621C00025000 C Jun 21, 2024 25.0 38.60 43.50
KFY 240621C00030000 C Jun 21, 2024 30.0 33.60 38.50
KFY 240621C00035000 C Jun 21, 2024 35.0 28.60 33.50
KFY 240621C00040000 C Jun 21, 2024 40.0 23.60 28.50
KFY 240621C00045000 C Jun 21, 2024 45.0 19.00 23.50
KFY 240621C00050000 C Jun 21, 2024 50.0 14.10 19.00
KFY 240621C00055000 C Jun 21, 2024 55.0 9.50 14.00
KFY 240621C00060000 C Jun 21, 2024 60.0 6.80 8.20
KFY 240621C00065000 C Jun 21, 2024 65.0 3.30 4.70
KFY 240621C00070000 C Jun 21, 2024 70.0 0.30 4.90
KFY 240621C00075000 C Jun 21, 2024 75.0 0.40 1.20
KFY 240621C00080000 C Jun 21, 2024 80.0 0.00 2.75
KFY 240621C00085000 C Jun 21, 2024 85.0 0.00 4.80
KFY 240621C00090000 C Jun 21, 2024 90.0 0.00 4.80
KFY 240621C00095000 C Jun 21, 2024 95.0 0.00 4.80
KFY 240621P00022500 P Jun 21, 2024 22.5 0.00 4.80
KFY 240621P00025000 P Jun 21, 2024 25.0 0.00 4.80
KFY 240621P00030000 P Jun 21, 2024 30.0 0.00 4.80
KFY 240621P00035000 P Jun 21, 2024 35.0 0.00 4.80
KFY 240621P00040000 P Jun 21, 2024 40.0 0.00 4.80
KFY 240621P00045000 P Jun 21, 2024 45.0 0.00 4.80
KFY 240621P00050000 P Jun 21, 2024 50.0 0.00 4.80
KFY 240621P00055000 P Jun 21, 2024 55.0 0.05 3.50
KFY 240621P00060000 P Jun 21, 2024 60.0 0.05 1.75
KFY 240621P00065000 P Jun 21, 2024 65.0 0.80 3.20
KFY 240621P00070000 P Jun 21, 2024 70.0 4.50 7.50
KFY 240621P00075000 P Jun 21, 2024 75.0 7.10 12.00
KFY 240621P00080000 P Jun 21, 2024 80.0 12.00 16.90
KFY 240621P00085000 P Jun 21, 2024 85.0 17.10 22.00
KFY 240621P00090000 P Jun 21, 2024 90.0 22.10 27.00
KFY 240621P00095000 P Jun 21, 2024 95.0 27.00 31.90
KFY 240920C00030000 C Sep 20, 2024 30.0 33.60 38.50
KFY 240920C00035000 C Sep 20, 2024 35.0 29.00 33.90
KFY 240920C00040000 C Sep 20, 2024 40.0 24.10 29.00
KFY 240920C00045000 C Sep 20, 2024 45.0 19.70 24.40
KFY 240920C00050000 C Sep 20, 2024 50.0 15.10 20.00
KFY 240920C00055000 C Sep 20, 2024 55.0 11.00 15.30
KFY 240920C00060000 C Sep 20, 2024 60.0 7.70 11.30
KFY 240920C00065000 C Sep 20, 2024 65.0 4.40 8.30
KFY 240920C00070000 C Sep 20, 2024 70.0 1.65 5.20
KFY 240920C00075000 C Sep 20, 2024 75.0 0.60 4.80
KFY 240920C00080000 C Sep 20, 2024 80.0 0.05 3.70
KFY 240920C00085000 C Sep 20, 2024 85.0 0.05 4.80
KFY 240920C00090000 C Sep 20, 2024 90.0 0.05 4.70
KFY 240920C00095000 C Sep 20, 2024 95.0 0.00 4.80
KFY 240920P00030000 P Sep 20, 2024 30.0 0.00 4.80
KFY 240920P00035000 P Sep 20, 2024 35.0 0.00 4.80
KFY 240920P00040000 P Sep 20, 2024 40.0 0.00 2.05
KFY 240920P00045000 P Sep 20, 2024 45.0 0.05 1.85
KFY 240920P00050000 P Sep 20, 2024 50.0 0.05 3.00
KFY 240920P00055000 P Sep 20, 2024 55.0 0.05 4.20
KFY 240920P00060000 P Sep 20, 2024 60.0 0.45 4.80
KFY 240920P00065000 P Sep 20, 2024 65.0 2.20 6.40
KFY 240920P00070000 P Sep 20, 2024 70.0 4.90 9.10
KFY 240920P00075000 P Sep 20, 2024 75.0 8.50 12.30
KFY 240920P00080000 P Sep 20, 2024 80.0 12.70 16.30
KFY 240920P00085000 P Sep 20, 2024 85.0 17.00 21.90
KFY 240920P00090000 P Sep 20, 2024 90.0 22.00 26.90
KFY 240920P00095000 P Sep 20, 2024 95.0 27.00 32.00

OPRA data is delayed 15 minutes.