Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bjs Restaurants Inc (BJRI)
As of Nov 22 2017 2:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 171215C00017500 C Dec 15, 2017 17.5 14.60 18.40
BJRI 171215C00020000 C Dec 15, 2017 20.0 13.50 14.60
BJRI 171215C00022500 C Dec 15, 2017 22.5 10.90 12.20
BJRI 171215C00025000 C Dec 15, 2017 25.0 8.50 9.80
BJRI 171215C00030000 C Dec 15, 2017 30.0 3.70 4.80
BJRI 171215C00035000 C Dec 15, 2017 35.0 0.45 0.55
BJRI 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
BJRI 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
BJRI 171215P00017500 P Dec 15, 2017 17.5 0.00 0.10
BJRI 171215P00020000 P Dec 15, 2017 20.0 0.00 0.35
BJRI 171215P00022500 P Dec 15, 2017 22.5 0.00 4.70
BJRI 171215P00025000 P Dec 15, 2017 25.0 0.00 4.90
BJRI 171215P00030000 P Dec 15, 2017 30.0 0.10 0.50
BJRI 171215P00035000 P Dec 15, 2017 35.0 1.70 1.90
BJRI 171215P00040000 P Dec 15, 2017 40.0 6.10 6.50
BJRI 171215P00045000 P Dec 15, 2017 45.0 9.00 13.20
BJRI 180119C00020000 C Jan 19, 2018 20.0 13.60 14.70
BJRI 180119C00022500 C Jan 19, 2018 22.5 11.00 12.40
BJRI 180119C00025000 C Jan 19, 2018 25.0 8.60 9.80
BJRI 180119C00030000 C Jan 19, 2018 30.0 4.10 5.00
BJRI 180119C00035000 C Jan 19, 2018 35.0 0.95 1.30
BJRI 180119C00040000 C Jan 19, 2018 40.0 0.10 0.25
BJRI 180119C00045000 C Jan 19, 2018 45.0 0.00 0.10
BJRI 180119C00050000 C Jan 19, 2018 50.0 0.00 0.10
BJRI 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
BJRI 180119C00060000 C Jan 19, 2018 60.0 0.00 2.70
BJRI 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
BJRI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.20
BJRI 180119P00022500 P Jan 19, 2018 22.5 0.00 2.85
BJRI 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
BJRI 180119P00030000 P Jan 19, 2018 30.0 0.40 0.60
BJRI 180119P00035000 P Jan 19, 2018 35.0 2.20 2.55
BJRI 180119P00040000 P Jan 19, 2018 40.0 6.30 6.50
BJRI 180119P00045000 P Jan 19, 2018 45.0 10.40 11.70
BJRI 180119P00050000 P Jan 19, 2018 50.0 15.10 17.50
BJRI 180119P00055000 P Jan 19, 2018 55.0 20.30 22.40
BJRI 180119P00060000 P Jan 19, 2018 60.0 25.40 26.80
BJRI 180119P00065000 P Jan 19, 2018 65.0 30.70 31.70
BJRI 180420C00017500 C Apr 20, 2018 17.5 16.10 17.50
BJRI 180420C00020000 C Apr 20, 2018 20.0 13.40 15.10
BJRI 180420C00022500 C Apr 20, 2018 22.5 11.30 12.90
BJRI 180420C00025000 C Apr 20, 2018 25.0 8.90 10.60
BJRI 180420C00030000 C Apr 20, 2018 30.0 4.90 5.80
BJRI 180420C00035000 C Apr 20, 2018 35.0 2.15 2.90
BJRI 180420C00040000 C Apr 20, 2018 40.0 0.70 1.15
BJRI 180420C00045000 C Apr 20, 2018 45.0 0.20 0.50
BJRI 180420C00050000 C Apr 20, 2018 50.0 0.00 0.50
BJRI 180420P00017500 P Apr 20, 2018 17.5 0.00 0.25
BJRI 180420P00020000 P Apr 20, 2018 20.0 0.00 0.40
BJRI 180420P00022500 P Apr 20, 2018 22.5 0.15 0.60
BJRI 180420P00025000 P Apr 20, 2018 25.0 0.35 0.95
BJRI 180420P00030000 P Apr 20, 2018 30.0 1.20 1.85
BJRI 180420P00035000 P Apr 20, 2018 35.0 3.30 4.10
BJRI 180420P00040000 P Apr 20, 2018 40.0 6.80 7.50
BJRI 180420P00045000 P Apr 20, 2018 45.0 10.40 11.90
BJRI 180420P00050000 P Apr 20, 2018 50.0 15.70 16.70
BJRI 180720C00017500 C Jul 20, 2018 17.5 15.70 18.00
BJRI 180720C00020000 C Jul 20, 2018 20.0 13.40 15.50
BJRI 180720C00022500 C Jul 20, 2018 22.5 11.00 13.40
BJRI 180720C00025000 C Jul 20, 2018 25.0 9.40 11.30
BJRI 180720C00030000 C Jul 20, 2018 30.0 5.70 6.30
BJRI 180720C00035000 C Jul 20, 2018 35.0 3.10 3.50
BJRI 180720C00040000 C Jul 20, 2018 40.0 1.40 1.80
BJRI 180720C00045000 C Jul 20, 2018 45.0 0.50 0.95
BJRI 180720C00050000 C Jul 20, 2018 50.0 0.30 0.50
BJRI 180720P00017500 P Jul 20, 2018 17.5 0.15 0.35
BJRI 180720P00020000 P Jul 20, 2018 20.0 0.25 0.45
BJRI 180720P00022500 P Jul 20, 2018 22.5 0.45 0.70
BJRI 180720P00025000 P Jul 20, 2018 25.0 0.75 1.20
BJRI 180720P00030000 P Jul 20, 2018 30.0 1.95 2.40
BJRI 180720P00035000 P Jul 20, 2018 35.0 4.20 4.70
BJRI 180720P00040000 P Jul 20, 2018 40.0 7.30 7.90
BJRI 180720P00045000 P Jul 20, 2018 45.0 11.60 12.10
BJRI 180720P00050000 P Jul 20, 2018 50.0 16.00 16.90
BJRI 190118C00015000 C Jan 18, 2019 15.0 18.10 20.60
BJRI 190118C00017500 C Jan 18, 2019 17.5 15.80 18.50
BJRI 190118C00020000 C Jan 18, 2019 20.0 13.50 16.20
BJRI 190118C00022500 C Jan 18, 2019 22.5 12.20 14.40
BJRI 190118C00025000 C Jan 18, 2019 25.0 10.00 12.20
BJRI 190118C00030000 C Jan 18, 2019 30.0 6.90 7.60
BJRI 190118C00035000 C Jan 18, 2019 35.0 4.30 5.00
BJRI 190118C00040000 C Jan 18, 2019 40.0 2.45 3.30
BJRI 190118C00045000 C Jan 18, 2019 45.0 1.45 2.00
BJRI 190118P00015000 P Jan 18, 2019 15.0 0.20 0.50
BJRI 190118P00017500 P Jan 18, 2019 17.5 0.40 0.65
BJRI 190118P00020000 P Jan 18, 2019 20.0 0.65 0.95
BJRI 190118P00022500 P Jan 18, 2019 22.5 1.00 1.40
BJRI 190118P00025000 P Jan 18, 2019 25.0 1.50 2.00
BJRI 190118P00030000 P Jan 18, 2019 30.0 3.00 3.60
BJRI 190118P00035000 P Jan 18, 2019 35.0 5.40 6.20
BJRI 190118P00040000 P Jan 18, 2019 40.0 8.50 9.70
BJRI 190118P00045000 P Jan 18, 2019 45.0 12.10 12.90
BJRI 200117C00015000 C Jan 17, 2020 15.0 17.00 21.60
BJRI 200117C00017500 C Jan 17, 2020 17.5 16.20 19.40
BJRI 200117C00020000 C Jan 17, 2020 20.0 14.30 17.30
BJRI 200117C00022500 C Jan 17, 2020 22.5 12.70 15.70
BJRI 200117C00025000 C Jan 17, 2020 25.0 10.40 14.20
BJRI 200117C00030000 C Jan 17, 2020 30.0 8.00 11.20
BJRI 200117C00035000 C Jan 17, 2020 35.0 4.30 8.80
BJRI 200117C00040000 C Jan 17, 2020 40.0 3.40 6.90
BJRI 200117C00045000 C Jan 17, 2020 45.0 2.45 3.80
BJRI 200117P00015000 P Jan 17, 2020 15.0 0.40 4.90
BJRI 200117P00017500 P Jan 17, 2020 17.5 0.75 4.90
BJRI 200117P00020000 P Jan 17, 2020 20.0 1.10 4.80
BJRI 200117P00022500 P Jan 17, 2020 22.5 1.25 4.80
BJRI 200117P00025000 P Jan 17, 2020 25.0 2.00 4.90
BJRI 200117P00030000 P Jan 17, 2020 30.0 3.70 6.90
BJRI 200117P00035000 P Jan 17, 2020 35.0 6.60 9.30
BJRI 200117P00040000 P Jan 17, 2020 40.0 9.60 12.50
BJRI 200117P00045000 P Jan 17, 2020 45.0 13.30 14.20
OPRA data is delayed 15 minutes.