Options Lookup
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.