Options Lookup

VL Survey Page (Jan 05, 2024) Premium Content
Raymond James Financial Inc (RJF)

As of Mar 28 2024 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RJF 240419C00060000 C Apr 19, 2024 60.0 66.00 70.30
RJF 240419C00065000 C Apr 19, 2024 65.0 61.00 65.50
RJF 240419C00070000 C Apr 19, 2024 70.0 56.00 60.50
RJF 240419C00075000 C Apr 19, 2024 75.0 51.00 55.50
RJF 240419C00080000 C Apr 19, 2024 80.0 46.50 50.50
RJF 240419C00085000 C Apr 19, 2024 85.0 41.00 45.50
RJF 240419C00090000 C Apr 19, 2024 90.0 36.00 40.50
RJF 240419C00095000 C Apr 19, 2024 95.0 31.00 35.50
RJF 240419C00100000 C Apr 19, 2024 100.0 26.00 30.50
RJF 240419C00105000 C Apr 19, 2024 105.0 21.00 25.50
RJF 240419C00110000 C Apr 19, 2024 110.0 16.00 20.50
RJF 240419C00115000 C Apr 19, 2024 115.0 11.00 15.50
RJF 240419C00120000 C Apr 19, 2024 120.0 8.20 11.40
RJF 240419C00125000 C Apr 19, 2024 125.0 4.30 4.70
RJF 240419C00130000 C Apr 19, 2024 130.0 1.50 4.50
RJF 240419C00135000 C Apr 19, 2024 135.0 0.30 0.80
RJF 240419C00140000 C Apr 19, 2024 140.0 0.00 0.25
RJF 240419C00145000 C Apr 19, 2024 145.0 0.00 4.80
RJF 240419C00150000 C Apr 19, 2024 150.0 0.00 4.80
RJF 240419C00155000 C Apr 19, 2024 155.0 0.00 4.80
RJF 240419C00160000 C Apr 19, 2024 160.0 0.00 4.80
RJF 240419C00165000 C Apr 19, 2024 165.0 0.00 4.80
RJF 240419C00170000 C Apr 19, 2024 170.0 0.00 0.20
RJF 240419P00060000 P Apr 19, 2024 60.0 0.00 4.80
RJF 240419P00065000 P Apr 19, 2024 65.0 0.00 0.10
RJF 240419P00070000 P Apr 19, 2024 70.0 0.00 0.10
RJF 240419P00075000 P Apr 19, 2024 75.0 0.00 0.10
RJF 240419P00080000 P Apr 19, 2024 80.0 0.00 4.80
RJF 240419P00085000 P Apr 19, 2024 85.0 0.00 0.20
RJF 240419P00090000 P Apr 19, 2024 90.0 0.00 0.10
RJF 240419P00095000 P Apr 19, 2024 95.0 0.00 4.80
RJF 240419P00100000 P Apr 19, 2024 100.0 0.00 4.80
RJF 240419P00105000 P Apr 19, 2024 105.0 0.00 4.80
RJF 240419P00110000 P Apr 19, 2024 110.0 0.10 0.30
RJF 240419P00115000 P Apr 19, 2024 115.0 0.00 4.80
RJF 240419P00120000 P Apr 19, 2024 120.0 0.25 0.40
RJF 240419P00125000 P Apr 19, 2024 125.0 0.90 1.05
RJF 240419P00130000 P Apr 19, 2024 130.0 3.00 3.30
RJF 240419P00135000 P Apr 19, 2024 135.0 6.10 9.50
RJF 240419P00140000 P Apr 19, 2024 140.0 9.80 14.40
RJF 240419P00145000 P Apr 19, 2024 145.0 14.80 19.50
RJF 240419P00150000 P Apr 19, 2024 150.0 20.00 24.50
RJF 240419P00155000 P Apr 19, 2024 155.0 24.80 29.50
RJF 240419P00160000 P Apr 19, 2024 160.0 30.00 34.50
RJF 240419P00165000 P Apr 19, 2024 165.0 34.80 39.50
RJF 240419P00170000 P Apr 19, 2024 170.0 40.00 44.50
RJF 240517C00055000 C May 17, 2024 55.0 71.00 75.50
RJF 240517C00060000 C May 17, 2024 60.0 66.20 70.50
RJF 240517C00065000 C May 17, 2024 65.0 61.00 65.50
RJF 240517C00070000 C May 17, 2024 70.0 56.20 60.50
RJF 240517C00075000 C May 17, 2024 75.0 51.00 55.70
RJF 240517C00080000 C May 17, 2024 80.0 46.00 50.80
RJF 240517C00085000 C May 17, 2024 85.0 41.00 45.80
RJF 240517C00090000 C May 17, 2024 90.0 36.50 41.00
RJF 240517C00095000 C May 17, 2024 95.0 31.50 36.00
RJF 240517C00100000 C May 17, 2024 100.0 26.50 31.00
RJF 240517C00105000 C May 17, 2024 105.0 21.50 26.00
RJF 240517C00110000 C May 17, 2024 110.0 18.80 21.30
RJF 240517C00115000 C May 17, 2024 115.0 14.30 14.80
RJF 240517C00120000 C May 17, 2024 120.0 9.80 10.50
RJF 240517C00125000 C May 17, 2024 125.0 6.30 6.60
RJF 240517C00130000 C May 17, 2024 130.0 3.50 3.70
RJF 240517C00135000 C May 17, 2024 135.0 1.70 1.95
RJF 240517C00140000 C May 17, 2024 140.0 0.65 0.95
RJF 240517C00145000 C May 17, 2024 145.0 0.20 0.30
RJF 240517C00150000 C May 17, 2024 150.0 0.00 4.80
RJF 240517C00155000 C May 17, 2024 155.0 0.00 4.80
RJF 240517C00160000 C May 17, 2024 160.0 0.00 4.80
RJF 240517C00165000 C May 17, 2024 165.0 0.00 4.80
RJF 240517C00170000 C May 17, 2024 170.0 0.00 4.80
RJF 240517C00175000 C May 17, 2024 175.0 0.00 4.80
RJF 240517P00055000 P May 17, 2024 55.0 0.00 4.80
RJF 240517P00060000 P May 17, 2024 60.0 0.00 0.35
RJF 240517P00065000 P May 17, 2024 65.0 0.00 4.80
RJF 240517P00070000 P May 17, 2024 70.0 0.00 4.70
RJF 240517P00075000 P May 17, 2024 75.0 0.00 3.90
RJF 240517P00080000 P May 17, 2024 80.0 0.00 4.70
RJF 240517P00085000 P May 17, 2024 85.0 0.00 4.70
RJF 240517P00090000 P May 17, 2024 90.0 0.00 4.80
RJF 240517P00095000 P May 17, 2024 95.0 0.00 4.80
RJF 240517P00100000 P May 17, 2024 100.0 0.00 4.80
RJF 240517P00105000 P May 17, 2024 105.0 0.00 4.80
RJF 240517P00110000 P May 17, 2024 110.0 0.20 0.60
RJF 240517P00115000 P May 17, 2024 115.0 0.55 0.70
RJF 240517P00120000 P May 17, 2024 120.0 1.15 1.80
RJF 240517P00125000 P May 17, 2024 125.0 2.35 2.55
RJF 240517P00130000 P May 17, 2024 130.0 3.00 4.80
RJF 240517P00135000 P May 17, 2024 135.0 7.30 8.20
RJF 240517P00140000 P May 17, 2024 140.0 11.70 12.50
RJF 240517P00145000 P May 17, 2024 145.0 14.80 19.50
RJF 240517P00150000 P May 17, 2024 150.0 19.80 24.50
RJF 240517P00155000 P May 17, 2024 155.0 24.80 29.50
RJF 240517P00160000 P May 17, 2024 160.0 29.80 34.50
RJF 240517P00165000 P May 17, 2024 165.0 34.80 39.50
RJF 240517P00170000 P May 17, 2024 170.0 39.80 44.50
RJF 240517P00175000 P May 17, 2024 175.0 44.70 49.50
RJF 240816C00055000 C Aug 16, 2024 55.0 71.50 76.00
RJF 240816C00060000 C Aug 16, 2024 60.0 66.50 71.00
RJF 240816C00065000 C Aug 16, 2024 65.0 61.50 66.00
RJF 240816C00070000 C Aug 16, 2024 70.0 56.50 61.00
RJF 240816C00075000 C Aug 16, 2024 75.0 51.50 56.30
RJF 240816C00080000 C Aug 16, 2024 80.0 47.00 51.50
RJF 240816C00085000 C Aug 16, 2024 85.0 42.00 46.50
RJF 240816C00090000 C Aug 16, 2024 90.0 37.10 41.80
RJF 240816C00095000 C Aug 16, 2024 95.0 32.50 37.00
RJF 240816C00100000 C Aug 16, 2024 100.0 29.50 30.80
RJF 240816C00105000 C Aug 16, 2024 105.0 24.60 27.50
RJF 240816C00110000 C Aug 16, 2024 110.0 20.70 21.80
RJF 240816C00115000 C Aug 16, 2024 115.0 16.60 17.30
RJF 240816C00120000 C Aug 16, 2024 120.0 12.90 13.50
RJF 240816C00125000 C Aug 16, 2024 125.0 9.60 10.20
RJF 240816C00130000 C Aug 16, 2024 130.0 6.90 7.30
RJF 240816C00135000 C Aug 16, 2024 135.0 4.80 5.10
RJF 240816C00140000 C Aug 16, 2024 140.0 3.10 3.40
RJF 240816C00145000 C Aug 16, 2024 145.0 1.95 2.25
RJF 240816C00150000 C Aug 16, 2024 150.0 1.15 1.45
RJF 240816C00155000 C Aug 16, 2024 155.0 0.65 0.95
RJF 240816C00160000 C Aug 16, 2024 160.0 0.35 0.60
RJF 240816C00165000 C Aug 16, 2024 165.0 0.00 4.80
RJF 240816C00170000 C Aug 16, 2024 170.0 0.00 4.80
RJF 240816C00175000 C Aug 16, 2024 175.0 0.00 4.80
RJF 240816C00180000 C Aug 16, 2024 180.0 0.00 4.80
RJF 240816P00055000 P Aug 16, 2024 55.0 0.00 4.80
RJF 240816P00060000 P Aug 16, 2024 60.0 0.00 4.80
RJF 240816P00065000 P Aug 16, 2024 65.0 0.00 4.70
RJF 240816P00070000 P Aug 16, 2024 70.0 0.00 4.70
RJF 240816P00075000 P Aug 16, 2024 75.0 0.00 4.70
RJF 240816P00080000 P Aug 16, 2024 80.0 0.00 4.80
RJF 240816P00085000 P Aug 16, 2024 85.0 0.00 4.80
RJF 240816P00090000 P Aug 16, 2024 90.0 0.00 4.80
RJF 240816P00095000 P Aug 16, 2024 95.0 0.00 4.80
RJF 240816P00100000 P Aug 16, 2024 100.0 0.45 0.70
RJF 240816P00105000 P Aug 16, 2024 105.0 0.75 1.00
RJF 240816P00110000 P Aug 16, 2024 110.0 1.25 1.75
RJF 240816P00115000 P Aug 16, 2024 115.0 1.90 2.25
RJF 240816P00120000 P Aug 16, 2024 120.0 3.10 3.40
RJF 240816P00125000 P Aug 16, 2024 125.0 4.70 5.00
RJF 240816P00130000 P Aug 16, 2024 130.0 6.70 7.20
RJF 240816P00135000 P Aug 16, 2024 135.0 8.90 11.90
RJF 240816P00140000 P Aug 16, 2024 140.0 13.00 13.60
RJF 240816P00145000 P Aug 16, 2024 145.0 15.70 17.80
RJF 240816P00150000 P Aug 16, 2024 150.0 21.40 22.60
RJF 240816P00155000 P Aug 16, 2024 155.0 24.80 29.50
RJF 240816P00160000 P Aug 16, 2024 160.0 29.80 34.50
RJF 240816P00165000 P Aug 16, 2024 165.0 34.80 39.50
RJF 240816P00170000 P Aug 16, 2024 170.0 39.80 44.50
RJF 240816P00175000 P Aug 16, 2024 175.0 44.80 49.50
RJF 240816P00180000 P Aug 16, 2024 180.0 49.80 54.50
RJF 241115C00065000 C Nov 15, 2024 65.0 62.00 66.60
RJF 241115C00070000 C Nov 15, 2024 70.0 57.00 61.80
RJF 241115C00075000 C Nov 15, 2024 75.0 52.50 57.00
RJF 241115C00080000 C Nov 15, 2024 80.0 47.50 52.20
RJF 241115C00085000 C Nov 15, 2024 85.0 43.00 47.80
RJF 241115C00090000 C Nov 15, 2024 90.0 38.10 42.90
RJF 241115C00095000 C Nov 15, 2024 95.0 33.70 38.30
RJF 241115C00100000 C Nov 15, 2024 100.0 29.00 33.70
RJF 241115C00105000 C Nov 15, 2024 105.0 26.70 28.70
RJF 241115C00110000 C Nov 15, 2024 110.0 21.60 25.00
RJF 241115C00115000 C Nov 15, 2024 115.0 19.20 21.10
RJF 241115C00120000 C Nov 15, 2024 120.0 15.70 18.00
RJF 241115C00125000 C Nov 15, 2024 125.0 12.00 14.90
RJF 241115C00130000 C Nov 15, 2024 130.0 9.70 10.40
RJF 241115C00135000 C Nov 15, 2024 135.0 7.40 8.00
RJF 241115C00140000 C Nov 15, 2024 140.0 5.60 6.10
RJF 241115C00145000 C Nov 15, 2024 145.0 4.10 4.50
RJF 241115C00150000 C Nov 15, 2024 150.0 2.95 3.40
RJF 241115C00155000 C Nov 15, 2024 155.0 2.05 2.35
RJF 241115C00160000 C Nov 15, 2024 160.0 1.40 1.70
RJF 241115C00165000 C Nov 15, 2024 165.0 0.90 1.25
RJF 241115C00170000 C Nov 15, 2024 170.0 0.60 0.95
RJF 241115C00175000 C Nov 15, 2024 175.0 0.35 0.70
RJF 241115C00180000 C Nov 15, 2024 180.0 0.00 4.80
RJF 241115C00185000 C Nov 15, 2024 185.0 0.00 4.80
RJF 241115P00065000 P Nov 15, 2024 65.0 0.00 4.80
RJF 241115P00070000 P Nov 15, 2024 70.0 0.00 4.80
RJF 241115P00075000 P Nov 15, 2024 75.0 0.00 4.80
RJF 241115P00080000 P Nov 15, 2024 80.0 0.00 4.80
RJF 241115P00085000 P Nov 15, 2024 85.0 0.05 5.00
RJF 241115P00090000 P Nov 15, 2024 90.0 0.00 4.80
RJF 241115P00095000 P Nov 15, 2024 95.0 0.75 1.00
RJF 241115P00100000 P Nov 15, 2024 100.0 1.15 1.40
RJF 241115P00105000 P Nov 15, 2024 105.0 1.65 1.95
RJF 241115P00110000 P Nov 15, 2024 110.0 2.35 2.65
RJF 241115P00115000 P Nov 15, 2024 115.0 3.40 3.70
RJF 241115P00120000 P Nov 15, 2024 120.0 4.70 5.10
RJF 241115P00125000 P Nov 15, 2024 125.0 6.40 7.00
RJF 241115P00130000 P Nov 15, 2024 130.0 8.50 9.20
RJF 241115P00135000 P Nov 15, 2024 135.0 11.00 12.20
RJF 241115P00140000 P Nov 15, 2024 140.0 14.00 17.00
RJF 241115P00145000 P Nov 15, 2024 145.0 17.50 20.50
RJF 241115P00150000 P Nov 15, 2024 150.0 22.00 25.00
RJF 241115P00155000 P Nov 15, 2024 155.0 25.10 29.20
RJF 241115P00160000 P Nov 15, 2024 160.0 29.80 34.50
RJF 241115P00165000 P Nov 15, 2024 165.0 34.80 39.50
RJF 241115P00170000 P Nov 15, 2024 170.0 39.80 44.50
RJF 241115P00175000 P Nov 15, 2024 175.0 44.90 49.50
RJF 241115P00180000 P Nov 15, 2024 180.0 49.80 54.50
RJF 241115P00185000 P Nov 15, 2024 185.0 54.80 59.50

OPRA data is delayed 15 minutes.