Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Piper Jaffray Companies (PJC)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PJC 180720C00040000 C Jul 20, 2018 40.0 38.20 42.30
PJC 180720C00045000 C Jul 20, 2018 45.0 33.50 38.30
PJC 180720C00050000 C Jul 20, 2018 50.0 28.00 32.80
PJC 180720C00055000 C Jul 20, 2018 55.0 23.00 27.80
PJC 180720C00060000 C Jul 20, 2018 60.0 18.00 22.80
PJC 180720C00065000 C Jul 20, 2018 65.0 13.80 17.40
PJC 180720C00070000 C Jul 20, 2018 70.0 8.90 12.30
PJC 180720C00075000 C Jul 20, 2018 75.0 5.50 6.90
PJC 180720C00080000 C Jul 20, 2018 80.0 2.15 2.85
PJC 180720C00085000 C Jul 20, 2018 85.0 0.40 0.60
PJC 180720C00090000 C Jul 20, 2018 90.0 0.00 0.15
PJC 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
PJC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.20
PJC 180720C00105000 C Jul 20, 2018 105.0 0.00 0.15
PJC 180720C00110000 C Jul 20, 2018 110.0 0.00 0.15
PJC 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
PJC 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
PJC 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
PJC 180720P00055000 P Jul 20, 2018 55.0 0.00 0.10
PJC 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
PJC 180720P00065000 P Jul 20, 2018 65.0 0.00 0.25
PJC 180720P00070000 P Jul 20, 2018 70.0 0.10 0.25
PJC 180720P00075000 P Jul 20, 2018 75.0 0.40 0.60
PJC 180720P00080000 P Jul 20, 2018 80.0 1.50 2.00
PJC 180720P00085000 P Jul 20, 2018 85.0 4.30 5.40
PJC 180720P00090000 P Jul 20, 2018 90.0 8.00 11.10
PJC 180720P00095000 P Jul 20, 2018 95.0 12.20 16.70
PJC 180720P00100000 P Jul 20, 2018 100.0 17.10 21.60
PJC 180720P00105000 P Jul 20, 2018 105.0 22.10 26.90
PJC 180720P00110000 P Jul 20, 2018 110.0 27.30 31.50
PJC 180817C00045000 C Aug 17, 2018 45.0 33.10 37.70
PJC 180817C00050000 C Aug 17, 2018 50.0 28.50 33.50
PJC 180817C00055000 C Aug 17, 2018 55.0 23.50 28.50
PJC 180817C00060000 C Aug 17, 2018 60.0 18.50 23.40
PJC 180817C00065000 C Aug 17, 2018 65.0 13.60 18.50
PJC 180817C00070000 C Aug 17, 2018 70.0 10.90 12.30
PJC 180817C00075000 C Aug 17, 2018 75.0 7.00 8.10
PJC 180817C00080000 C Aug 17, 2018 80.0 3.70 4.60
PJC 180817C00085000 C Aug 17, 2018 85.0 1.60 2.15
PJC 180817C00090000 C Aug 17, 2018 90.0 0.60 0.85
PJC 180817C00095000 C Aug 17, 2018 95.0 0.15 0.25
PJC 180817C00100000 C Aug 17, 2018 100.0 0.00 0.15
PJC 180817C00105000 C Aug 17, 2018 105.0 0.00 0.10
PJC 180817C00110000 C Aug 17, 2018 110.0 0.00 0.10
PJC 180817C00115000 C Aug 17, 2018 115.0 0.00 0.05
PJC 180817P00045000 P Aug 17, 2018 45.0 0.00 0.05
PJC 180817P00050000 P Aug 17, 2018 50.0 0.00 0.10
PJC 180817P00055000 P Aug 17, 2018 55.0 0.00 0.20
PJC 180817P00060000 P Aug 17, 2018 60.0 0.15 0.25
PJC 180817P00065000 P Aug 17, 2018 65.0 0.30 0.50
PJC 180817P00070000 P Aug 17, 2018 70.0 0.75 0.95
PJC 180817P00075000 P Aug 17, 2018 75.0 1.45 1.85
PJC 180817P00080000 P Aug 17, 2018 80.0 3.10 3.60
PJC 180817P00085000 P Aug 17, 2018 85.0 5.80 6.40
PJC 180817P00090000 P Aug 17, 2018 90.0 9.30 10.30
PJC 180817P00095000 P Aug 17, 2018 95.0 12.10 17.00
PJC 180817P00100000 P Aug 17, 2018 100.0 17.10 22.00
PJC 180817P00105000 P Aug 17, 2018 105.0 22.10 27.00
PJC 180817P00110000 P Aug 17, 2018 110.0 27.00 31.90
PJC 180817P00115000 P Aug 17, 2018 115.0 32.00 36.50
PJC 180921C00045000 C Sep 21, 2018 45.0 33.50 37.70
PJC 180921C00050000 C Sep 21, 2018 50.0 28.60 33.50
PJC 180921C00053380 C Sep 21, 2018 53.4 25.10 29.90
PJC 180921C00055000 C Sep 21, 2018 55.0 23.60 28.30
PJC 180921C00058380 C Sep 21, 2018 58.4 20.10 24.80
PJC 180921C00060000 C Sep 21, 2018 60.0 18.70 23.40
PJC 180921C00063380 C Sep 21, 2018 63.4 15.60 19.80
PJC 180921C00065000 C Sep 21, 2018 65.0 15.00 17.70
PJC 180921C00068380 C Sep 21, 2018 68.4 12.80 14.10
PJC 180921C00070000 C Sep 21, 2018 70.0 11.50 12.70
PJC 180921C00073380 C Sep 21, 2018 73.4 8.70 9.70
PJC 180921C00075000 C Sep 21, 2018 75.0 7.50 8.60
PJC 180921C00078380 C Sep 21, 2018 78.4 5.40 6.30
PJC 180921C00080000 C Sep 21, 2018 80.0 4.50 5.10
PJC 180921C00083380 C Sep 21, 2018 83.4 2.95 3.50
PJC 180921C00085000 C Sep 21, 2018 85.0 2.30 2.80
PJC 180921C00088380 C Sep 21, 2018 88.4 1.30 1.75
PJC 180921C00090000 C Sep 21, 2018 90.0 0.95 1.35
PJC 180921C00093380 C Sep 21, 2018 93.4 0.45 0.80
PJC 180921C00095000 C Sep 21, 2018 95.0 0.35 0.60
PJC 180921C00098380 C Sep 21, 2018 98.4 0.15 0.30
PJC 180921C00100000 C Sep 21, 2018 100.0 0.10 0.25
PJC 180921C00103380 C Sep 21, 2018 103.4 0.00 0.25
PJC 180921C00105000 C Sep 21, 2018 105.0 0.00 0.20
PJC 180921C00108380 C Sep 21, 2018 108.4 0.00 0.20
PJC 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
PJC 180921C00113380 C Sep 21, 2018 113.4 0.00 0.15
PJC 180921C00115000 C Sep 21, 2018 115.0 0.00 0.10
PJC 180921C00118380 C Sep 21, 2018 118.4 0.00 0.10
PJC 180921C00120000 C Sep 21, 2018 120.0 0.00 0.10
PJC 180921C00123380 C Sep 21, 2018 123.4 0.00 0.10
PJC 180921C00125000 C Sep 21, 2018 125.0 0.00 0.10
PJC 180921C00130000 C Sep 21, 2018 130.0 0.00 0.20
PJC 180921P00045000 P Sep 21, 2018 45.0 0.00 0.15
PJC 180921P00050000 P Sep 21, 2018 50.0 0.05 0.20
PJC 180921P00053380 P Sep 21, 2018 53.4 0.10 0.25
PJC 180921P00055000 P Sep 21, 2018 55.0 0.15 0.25
PJC 180921P00058380 P Sep 21, 2018 58.4 0.20 0.40
PJC 180921P00060000 P Sep 21, 2018 60.0 0.30 0.45
PJC 180921P00063380 P Sep 21, 2018 63.4 0.45 0.70
PJC 180921P00065000 P Sep 21, 2018 65.0 0.60 0.80
PJC 180921P00068380 P Sep 21, 2018 68.4 0.90 1.15
PJC 180921P00070000 P Sep 21, 2018 70.0 1.15 1.40
PJC 180921P00073380 P Sep 21, 2018 73.4 1.75 2.10
PJC 180921P00075000 P Sep 21, 2018 75.0 2.15 2.50
PJC 180921P00078380 P Sep 21, 2018 78.4 3.20 3.70
PJC 180921P00080000 P Sep 21, 2018 80.0 3.80 4.40
PJC 180921P00083380 P Sep 21, 2018 83.4 5.40 6.40
PJC 180921P00085000 P Sep 21, 2018 85.0 6.40 7.40
PJC 180921P00088380 P Sep 21, 2018 88.4 8.60 9.80
PJC 180921P00090000 P Sep 21, 2018 90.0 9.90 11.20
PJC 180921P00093380 P Sep 21, 2018 93.4 12.70 14.10
PJC 180921P00095000 P Sep 21, 2018 95.0 12.50 17.00
PJC 180921P00098380 P Sep 21, 2018 98.4 15.50 20.40
PJC 180921P00100000 P Sep 21, 2018 100.0 17.80 21.80
PJC 180921P00103380 P Sep 21, 2018 103.4 20.90 25.20
PJC 180921P00105000 P Sep 21, 2018 105.0 22.30 26.90
PJC 180921P00108380 P Sep 21, 2018 108.4 25.70 30.40
PJC 180921P00110000 P Sep 21, 2018 110.0 27.20 31.90
PJC 180921P00113380 P Sep 21, 2018 113.4 30.70 35.30
PJC 180921P00115000 P Sep 21, 2018 115.0 32.20 36.90
PJC 180921P00118380 P Sep 21, 2018 118.4 35.70 40.30
PJC 180921P00120000 P Sep 21, 2018 120.0 37.20 41.90
PJC 180921P00123380 P Sep 21, 2018 123.4 40.70 45.30
PJC 180921P00125000 P Sep 21, 2018 125.0 42.20 46.90
PJC 180921P00130000 P Sep 21, 2018 130.0 47.10 51.50
PJC 181221C00045000 C Dec 21, 2018 45.0 33.50 37.70
PJC 181221C00050000 C Dec 21, 2018 50.0 28.50 33.50
PJC 181221C00055000 C Dec 21, 2018 55.0 24.00 28.90
PJC 181221C00060000 C Dec 21, 2018 60.0 21.20 22.60
PJC 181221C00065000 C Dec 21, 2018 65.0 16.90 18.10
PJC 181221C00070000 C Dec 21, 2018 70.0 13.00 14.30
PJC 181221C00075000 C Dec 21, 2018 75.0 9.50 10.40
PJC 181221C00080000 C Dec 21, 2018 80.0 6.70 7.50
PJC 181221C00085000 C Dec 21, 2018 85.0 4.30 5.10
PJC 181221C00090000 C Dec 21, 2018 90.0 2.75 3.20
PJC 181221C00095000 C Dec 21, 2018 95.0 1.55 1.95
PJC 181221C00100000 C Dec 21, 2018 100.0 0.85 1.10
PJC 181221C00105000 C Dec 21, 2018 105.0 0.40 0.65
PJC 181221C00110000 C Dec 21, 2018 110.0 0.15 0.35
PJC 181221C00115000 C Dec 21, 2018 115.0 0.00 0.25
PJC 181221C00120000 C Dec 21, 2018 120.0 0.00 0.10
PJC 181221P00045000 P Dec 21, 2018 45.0 0.15 0.35
PJC 181221P00050000 P Dec 21, 2018 50.0 0.30 0.50
PJC 181221P00055000 P Dec 21, 2018 55.0 0.60 0.80
PJC 181221P00060000 P Dec 21, 2018 60.0 1.00 1.25
PJC 181221P00065000 P Dec 21, 2018 65.0 1.60 1.95
PJC 181221P00070000 P Dec 21, 2018 70.0 2.55 2.90
PJC 181221P00075000 P Dec 21, 2018 75.0 3.90 4.40
PJC 181221P00080000 P Dec 21, 2018 80.0 5.90 6.50
PJC 181221P00085000 P Dec 21, 2018 85.0 8.40 9.30
PJC 181221P00090000 P Dec 21, 2018 90.0 11.60 12.60
PJC 181221P00095000 P Dec 21, 2018 95.0 15.10 16.40
PJC 181221P00100000 P Dec 21, 2018 100.0 19.40 20.70
PJC 181221P00105000 P Dec 21, 2018 105.0 22.00 26.90
PJC 181221P00110000 P Dec 21, 2018 110.0 27.00 32.00
PJC 181221P00115000 P Dec 21, 2018 115.0 32.00 37.00
PJC 181221P00120000 P Dec 21, 2018 120.0 37.10 41.50
OPRA data is delayed 15 minutes.