Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Piper Jaffray Companies (PJC)
As of Apr 23 2018 10:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PJC 180518C00055000 C May 18, 2018 55.0 28.20 31.90
PJC 180518C00060000 C May 18, 2018 60.0 22.10 27.00
PJC 180518C00065000 C May 18, 2018 65.0 18.00 22.00
PJC 180518C00070000 C May 18, 2018 70.0 12.60 16.90
PJC 180518C00075000 C May 18, 2018 75.0 8.50 12.50
PJC 180518C00080000 C May 18, 2018 80.0 4.30 8.20
PJC 180518C00085000 C May 18, 2018 85.0 0.85 4.50
PJC 180518C00090000 C May 18, 2018 90.0 0.65 4.60
PJC 180518C00095000 C May 18, 2018 95.0 0.00 4.70
PJC 180518C00100000 C May 18, 2018 100.0 0.00 4.70
PJC 180518C00105000 C May 18, 2018 105.0 0.00 4.90
PJC 180518C00110000 C May 18, 2018 110.0 0.00 1.75
PJC 180518C00115000 C May 18, 2018 115.0 0.00 2.40
PJC 180518C00120000 C May 18, 2018 120.0 0.00 0.60
PJC 180518C00125000 C May 18, 2018 125.0 0.00 0.55
PJC 180518P00055000 P May 18, 2018 55.0 0.00 0.60
PJC 180518P00060000 P May 18, 2018 60.0 0.00 0.60
PJC 180518P00065000 P May 18, 2018 65.0 0.00 0.50
PJC 180518P00070000 P May 18, 2018 70.0 0.00 4.70
PJC 180518P00075000 P May 18, 2018 75.0 0.00 4.70
PJC 180518P00080000 P May 18, 2018 80.0 0.10 4.50
PJC 180518P00085000 P May 18, 2018 85.0 1.35 5.40
PJC 180518P00090000 P May 18, 2018 90.0 4.70 8.80
PJC 180518P00095000 P May 18, 2018 95.0 8.60 13.40
PJC 180518P00100000 P May 18, 2018 100.0 13.60 18.50
PJC 180518P00105000 P May 18, 2018 105.0 18.60 23.50
PJC 180518P00110000 P May 18, 2018 110.0 23.20 27.90
PJC 180518P00115000 P May 18, 2018 115.0 28.00 32.90
PJC 180518P00120000 P May 18, 2018 120.0 33.10 37.80
PJC 180518P00125000 P May 18, 2018 125.0 38.20 42.90
PJC 180615C00033380 C Jun 15, 2018 33.4 49.00 53.40
PJC 180615C00038380 C Jun 15, 2018 38.4 44.30 48.50
PJC 180615C00043380 C Jun 15, 2018 43.4 39.30 43.50
PJC 180615C00048380 C Jun 15, 2018 48.4 34.20 38.50
PJC 180615C00053380 C Jun 15, 2018 53.4 29.30 33.50
PJC 180615C00058380 C Jun 15, 2018 58.4 23.60 28.50
PJC 180615C00060000 C Jun 15, 2018 60.0 22.10 27.00
PJC 180615C00063380 C Jun 15, 2018 63.4 19.50 23.50
PJC 180615C00065000 C Jun 15, 2018 65.0 17.50 22.00
PJC 180615C00068380 C Jun 15, 2018 68.4 14.10 18.90
PJC 180615C00070000 C Jun 15, 2018 70.0 12.70 17.40
PJC 180615C00073380 C Jun 15, 2018 73.4 10.30 14.20
PJC 180615C00075000 C Jun 15, 2018 75.0 8.80 12.70
PJC 180615C00078380 C Jun 15, 2018 78.4 5.90 10.20
PJC 180615C00080000 C Jun 15, 2018 80.0 5.20 8.40
PJC 180615C00083380 C Jun 15, 2018 83.4 2.65 6.70
PJC 180615C00085000 C Jun 15, 2018 85.0 1.75 6.10
PJC 180615C00088380 C Jun 15, 2018 88.4 0.40 4.70
PJC 180615C00090000 C Jun 15, 2018 90.0 0.05 4.70
PJC 180615C00093380 C Jun 15, 2018 93.4 0.00 4.60
PJC 180615C00095000 C Jun 15, 2018 95.0 0.00 4.50
PJC 180615C00098380 C Jun 15, 2018 98.4 0.00 4.60
PJC 180615C00100000 C Jun 15, 2018 100.0 0.00 4.60
PJC 180615C00103380 C Jun 15, 2018 103.4 0.00 4.60
PJC 180615C00105000 C Jun 15, 2018 105.0 0.00 4.60
PJC 180615C00108380 C Jun 15, 2018 108.4 0.00 4.70
PJC 180615C00110000 C Jun 15, 2018 110.0 0.00 4.90
PJC 180615C00113380 C Jun 15, 2018 113.4 0.00 0.70
PJC 180615C00115000 C Jun 15, 2018 115.0 0.00 0.65
PJC 180615C00118380 C Jun 15, 2018 118.4 0.00 0.55
PJC 180615C00120000 C Jun 15, 2018 120.0 0.00 0.55
PJC 180615P00033380 P Jun 15, 2018 33.4 0.00 0.45
PJC 180615P00038380 P Jun 15, 2018 38.4 0.00 0.65
PJC 180615P00043380 P Jun 15, 2018 43.4 0.00 0.65
PJC 180615P00048380 P Jun 15, 2018 48.4 0.00 0.55
PJC 180615P00053380 P Jun 15, 2018 53.4 0.00 0.60
PJC 180615P00058380 P Jun 15, 2018 58.4 0.00 4.80
PJC 180615P00060000 P Jun 15, 2018 60.0 0.00 4.40
PJC 180615P00063380 P Jun 15, 2018 63.4 0.00 4.50
PJC 180615P00065000 P Jun 15, 2018 65.0 0.00 4.60
PJC 180615P00068380 P Jun 15, 2018 68.4 0.00 4.30
PJC 180615P00070000 P Jun 15, 2018 70.0 0.10 4.50
PJC 180615P00073380 P Jun 15, 2018 73.4 0.25 4.70
PJC 180615P00075000 P Jun 15, 2018 75.0 0.00 4.70
PJC 180615P00078380 P Jun 15, 2018 78.4 0.25 4.60
PJC 180615P00080000 P Jun 15, 2018 80.0 0.30 4.80
PJC 180615P00083380 P Jun 15, 2018 83.4 1.25 5.70
PJC 180615P00085000 P Jun 15, 2018 85.0 2.10 6.70
PJC 180615P00088380 P Jun 15, 2018 88.4 4.10 8.70
PJC 180615P00090000 P Jun 15, 2018 90.0 5.50 9.50
PJC 180615P00093380 P Jun 15, 2018 93.4 8.20 12.30
PJC 180615P00095000 P Jun 15, 2018 95.0 9.50 13.60
PJC 180615P00098380 P Jun 15, 2018 98.4 12.00 16.90
PJC 180615P00100000 P Jun 15, 2018 100.0 13.60 18.30
PJC 180615P00103380 P Jun 15, 2018 103.4 17.00 21.10
PJC 180615P00105000 P Jun 15, 2018 105.0 18.50 22.40
PJC 180615P00108380 P Jun 15, 2018 108.4 22.00 26.40
PJC 180615P00110000 P Jun 15, 2018 110.0 23.50 28.40
PJC 180615P00113380 P Jun 15, 2018 113.4 27.00 31.90
PJC 180615P00115000 P Jun 15, 2018 115.0 28.50 32.90
PJC 180615P00118380 P Jun 15, 2018 118.4 32.10 36.20
PJC 180615P00120000 P Jun 15, 2018 120.0 33.50 37.90
PJC 180921C00053380 C Sep 21, 2018 53.4 29.00 33.50
PJC 180921C00055000 C Sep 21, 2018 55.0 27.60 32.50
PJC 180921C00058380 C Sep 21, 2018 58.4 24.30 28.90
PJC 180921C00060000 C Sep 21, 2018 60.0 22.60 27.50
PJC 180921C00063380 C Sep 21, 2018 63.4 20.10 24.50
PJC 180921C00065000 C Sep 21, 2018 65.0 19.00 23.20
PJC 180921C00068380 C Sep 21, 2018 68.4 16.10 20.10
PJC 180921C00070000 C Sep 21, 2018 70.0 14.80 18.80
PJC 180921C00073380 C Sep 21, 2018 73.4 12.40 16.30
PJC 180921C00075000 C Sep 21, 2018 75.0 11.20 15.10
PJC 180921C00078380 C Sep 21, 2018 78.4 8.70 12.80
PJC 180921C00080000 C Sep 21, 2018 80.0 8.00 11.50
PJC 180921C00083380 C Sep 21, 2018 83.4 5.90 9.70
PJC 180921C00085000 C Sep 21, 2018 85.0 5.40 8.90
PJC 180921C00088380 C Sep 21, 2018 88.4 3.80 7.80
PJC 180921C00090000 C Sep 21, 2018 90.0 2.75 7.20
PJC 180921C00093380 C Sep 21, 2018 93.4 2.15 6.10
PJC 180921C00095000 C Sep 21, 2018 95.0 1.50 4.70
PJC 180921C00098380 C Sep 21, 2018 98.4 0.65 3.70
PJC 180921C00100000 C Sep 21, 2018 100.0 0.80 3.70
PJC 180921C00103380 C Sep 21, 2018 103.4 0.15 4.30
PJC 180921C00105000 C Sep 21, 2018 105.0 0.35 3.60
PJC 180921C00108380 C Sep 21, 2018 108.4 0.25 2.25
PJC 180921C00110000 C Sep 21, 2018 110.0 0.25 3.40
PJC 180921C00113380 C Sep 21, 2018 113.4 0.05 3.60
PJC 180921C00115000 C Sep 21, 2018 115.0 0.00 3.70
PJC 180921C00118380 C Sep 21, 2018 118.4 0.00 3.40
PJC 180921C00120000 C Sep 21, 2018 120.0 0.00 2.90
PJC 180921C00123380 C Sep 21, 2018 123.4 0.00 4.50
PJC 180921C00125000 C Sep 21, 2018 125.0 0.00 4.70
PJC 180921C00130000 C Sep 21, 2018 130.0 0.00 4.60
PJC 180921P00053380 P Sep 21, 2018 53.4 0.00 3.40
PJC 180921P00055000 P Sep 21, 2018 55.0 0.10 3.40
PJC 180921P00058380 P Sep 21, 2018 58.4 0.25 3.50
PJC 180921P00060000 P Sep 21, 2018 60.0 0.15 3.80
PJC 180921P00063380 P Sep 21, 2018 63.4 0.25 3.80
PJC 180921P00065000 P Sep 21, 2018 65.0 0.15 3.40
PJC 180921P00068380 P Sep 21, 2018 68.4 0.20 4.00
PJC 180921P00070000 P Sep 21, 2018 70.0 0.20 4.20
PJC 180921P00073380 P Sep 21, 2018 73.4 0.65 4.80
PJC 180921P00075000 P Sep 21, 2018 75.0 1.15 5.30
PJC 180921P00078380 P Sep 21, 2018 78.4 2.00 5.30
PJC 180921P00080000 P Sep 21, 2018 80.0 2.70 6.30
PJC 180921P00083380 P Sep 21, 2018 83.4 4.20 8.30
PJC 180921P00085000 P Sep 21, 2018 85.0 4.60 9.00
PJC 180921P00088380 P Sep 21, 2018 88.4 7.10 11.00
PJC 180921P00090000 P Sep 21, 2018 90.0 8.00 12.10
PJC 180921P00093380 P Sep 21, 2018 93.4 10.40 14.10
PJC 180921P00095000 P Sep 21, 2018 95.0 11.40 15.60
PJC 180921P00098380 P Sep 21, 2018 98.4 13.80 18.10
PJC 180921P00100000 P Sep 21, 2018 100.0 15.20 19.10
PJC 180921P00103380 P Sep 21, 2018 103.4 17.70 22.00
PJC 180921P00105000 P Sep 21, 2018 105.0 19.40 23.60
PJC 180921P00108380 P Sep 21, 2018 108.4 22.00 27.00
PJC 180921P00110000 P Sep 21, 2018 110.0 23.50 28.40
PJC 180921P00113380 P Sep 21, 2018 113.4 27.10 31.70
PJC 180921P00115000 P Sep 21, 2018 115.0 28.50 33.40
PJC 180921P00118380 P Sep 21, 2018 118.4 32.00 37.00
PJC 180921P00120000 P Sep 21, 2018 120.0 33.50 38.50
PJC 180921P00123380 P Sep 21, 2018 123.4 36.50 41.50
PJC 180921P00125000 P Sep 21, 2018 125.0 38.50 43.50
PJC 180921P00130000 P Sep 21, 2018 130.0 43.50 47.80
OPRA data is delayed 15 minutes.