Quote Lookup
Piper Jaffray Companies (PJC)
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.