Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Bjs Restaurants Inc (BJRI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 140816C00020000 C 08/16/14 20.0 12.80 16.20
BJRI 140816C00022500 C 08/16/14 22.5 10.10 14.00
BJRI 140816C00025000 C 08/16/14 25.0 7.70 11.40
BJRI 140816C00030000 C 08/16/14 30.0 2.80 5.90
BJRI 140816C00035000 C 08/16/14 35.0 0.40 0.55
BJRI 140816C00040000 C 08/16/14 40.0 0.00 0.35
BJRI 140816C00045000 C 08/16/14 45.0 0.00 0.25
BJRI 140816C00050000 C 08/16/14 50.0 0.00 0.25
BJRI 140816P00020000 P 08/16/14 20.0 0.00 0.25
BJRI 140816P00022500 P 08/16/14 22.5 0.00 0.25
BJRI 140816P00025000 P 08/16/14 25.0 0.00 0.25
BJRI 140816P00030000 P 08/16/14 30.0 0.00 0.20
BJRI 140816P00035000 P 08/16/14 35.0 1.15 1.30
BJRI 140816P00040000 P 08/16/14 40.0 5.30 7.10
BJRI 140816P00045000 P 08/16/14 45.0 8.50 12.00
BJRI 140816P00050000 P 08/16/14 50.0 13.60 17.40
BJRI 140920C00017500 C 09/20/14 17.5 15.00 18.60
BJRI 140920C00020000 C 09/20/14 20.0 12.40 16.40
BJRI 140920C00022500 C 09/20/14 22.5 10.40 14.00
BJRI 140920C00025000 C 09/20/14 25.0 7.60 11.40
BJRI 140920C00030000 C 09/20/14 30.0 3.30 6.20
BJRI 140920C00035000 C 09/20/14 35.0 1.00 1.15
BJRI 140920C00040000 C 09/20/14 40.0 0.00 0.30
BJRI 140920C00045000 C 09/20/14 45.0 0.00 0.25
BJRI 140920P00017500 P 09/20/14 17.5 0.00 0.25
BJRI 140920P00020000 P 09/20/14 20.0 0.00 0.25
BJRI 140920P00022500 P 09/20/14 22.5 0.00 0.25
BJRI 140920P00025000 P 09/20/14 25.0 0.00 0.25
BJRI 140920P00030000 P 09/20/14 30.0 0.10 0.80
BJRI 140920P00035000 P 09/20/14 35.0 1.65 1.85
BJRI 140920P00040000 P 09/20/14 40.0 4.00 7.40
BJRI 140920P00045000 P 09/20/14 45.0 8.80 12.10
BJRI 141018C00015000 C 10/18/14 15.0 17.60 21.30
BJRI 141018C00017500 C 10/18/14 17.5 14.70 19.00
BJRI 141018C00020000 C 10/18/14 20.0 13.30 16.40
BJRI 141018C00022500 C 10/18/14 22.5 10.50 14.00
BJRI 141018C00025000 C 10/18/14 25.0 8.00 11.40
BJRI 141018C00030000 C 10/18/14 30.0 3.50 5.10
BJRI 141018C00035000 C 10/18/14 35.0 1.40 1.55
BJRI 141018C00040000 C 10/18/14 40.0 0.10 0.55
BJRI 141018C00045000 C 10/18/14 45.0 0.00 0.25
BJRI 141018P00015000 P 10/18/14 15.0 0.00 0.25
BJRI 141018P00017500 P 10/18/14 17.5 0.00 0.25
BJRI 141018P00020000 P 10/18/14 20.0 0.00 0.25
BJRI 141018P00022500 P 10/18/14 22.5 0.00 0.60
BJRI 141018P00025000 P 10/18/14 25.0 0.00 0.65
BJRI 141018P00030000 P 10/18/14 30.0 0.05 0.85
BJRI 141018P00035000 P 10/18/14 35.0 2.10 2.25
BJRI 141018P00040000 P 10/18/14 40.0 4.90 7.20
BJRI 141018P00045000 P 10/18/14 45.0 8.90 12.00
BJRI 141122C00017500 C 11/22/14 17.5 15.60 18.80
BJRI 141122C00020000 C 11/22/14 20.0 12.90 16.40
BJRI 141122C00022500 C 11/22/14 22.5 10.50 14.00
BJRI 141122C00025000 C 11/22/14 25.0 7.60 11.60
BJRI 141122C00030000 C 11/22/14 30.0 3.70 7.00
BJRI 141122C00035000 C 11/22/14 35.0 2.05 2.35
BJRI 141122C00040000 C 11/22/14 40.0 0.50 1.15
BJRI 141122C00045000 C 11/22/14 45.0 0.00 0.35
BJRI 141122P00017500 P 11/22/14 17.5 0.00 1.15
BJRI 141122P00020000 P 11/22/14 20.0 0.00 0.55
BJRI 141122P00022500 P 11/22/14 22.5 0.00 0.60
BJRI 141122P00025000 P 11/22/14 25.0 0.05 0.70
BJRI 141122P00030000 P 11/22/14 30.0 0.95 1.10
BJRI 141122P00035000 P 11/22/14 35.0 2.65 2.95
BJRI 141122P00040000 P 11/22/14 40.0 4.40 7.20
BJRI 141122P00045000 P 11/22/14 45.0 9.30 11.90
BJRI 141220C00017500 C 12/20/14 17.5 15.30 19.00
BJRI 141220C00020000 C 12/20/14 20.0 12.30 16.40
BJRI 141220C00022500 C 12/20/14 22.5 10.50 14.00
BJRI 141220C00025000 C 12/20/14 25.0 7.70 11.70
BJRI 141220C00030000 C 12/20/14 30.0 4.30 7.60
BJRI 141220C00035000 C 12/20/14 35.0 2.30 2.55
BJRI 141220C00040000 C 12/20/14 40.0 0.65 1.45
BJRI 141220C00045000 C 12/20/14 45.0 0.00 1.40
BJRI 141220P00017500 P 12/20/14 17.5 0.00 1.05
BJRI 141220P00020000 P 12/20/14 20.0 0.00 1.15
BJRI 141220P00022500 P 12/20/14 22.5 0.00 0.50
BJRI 141220P00025000 P 12/20/14 25.0 0.00 0.75
BJRI 141220P00030000 P 12/20/14 30.0 0.90 1.50
BJRI 141220P00035000 P 12/20/14 35.0 2.85 3.30
BJRI 141220P00040000 P 12/20/14 40.0 4.60 8.10
BJRI 141220P00045000 P 12/20/14 45.0 8.90 12.50
BJRI 150117C00015000 C 01/17/15 15.0 17.20 21.40
BJRI 150117C00017500 C 01/17/15 17.5 15.20 19.00
BJRI 150117C00020000 C 01/17/15 20.0 12.50 16.60
BJRI 150117C00022500 C 01/17/15 22.5 9.90 14.20
BJRI 150117C00025000 C 01/17/15 25.0 7.70 11.70
BJRI 150117C00030000 C 01/17/15 30.0 3.80 7.60
BJRI 150117C00035000 C 01/17/15 35.0 2.50 2.75
BJRI 150117C00040000 C 01/17/15 40.0 0.50 2.00
BJRI 150117P00015000 P 01/17/15 15.0 0.00 0.65
BJRI 150117P00017500 P 01/17/15 17.5 0.00 0.50
BJRI 150117P00020000 P 01/17/15 20.0 0.00 0.50
BJRI 150117P00022500 P 01/17/15 22.5 0.00 0.95
BJRI 150117P00025000 P 01/17/15 25.0 0.00 1.25
BJRI 150117P00030000 P 01/17/15 30.0 1.00 1.60
BJRI 150117P00035000 P 01/17/15 35.0 3.10 3.50
BJRI 150117P00040000 P 01/17/15 40.0 4.60 8.30

OPRA data is delayed 15 minutes.