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 23 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 140816C00020000 C 08/16/14 20.0 10.90 12.70
BJRI 140816C00022500 C 08/16/14 22.5 7.80 11.00
BJRI 140816C00025000 C 08/16/14 25.0 6.20 8.50
BJRI 140816C00030000 C 08/16/14 30.0 2.10 2.40
BJRI 140816C00035000 C 08/16/14 35.0 0.20 0.70
BJRI 140816C00040000 C 08/16/14 40.0 0.00 0.25
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 0.70 0.90
BJRI 140816P00035000 P 08/16/14 35.0 3.20 4.10
BJRI 140816P00040000 P 08/16/14 40.0 6.70 9.90
BJRI 140816P00045000 P 08/16/14 45.0 12.40 14.30
BJRI 140816P00050000 P 08/16/14 50.0 17.20 19.20
BJRI 140920C00017500 C 09/20/14 17.5 12.10 16.20
BJRI 140920C00020000 C 09/20/14 20.0 9.60 13.80
BJRI 140920C00022500 C 09/20/14 22.5 8.60 10.50
BJRI 140920C00025000 C 09/20/14 25.0 6.40 7.60
BJRI 140920C00030000 C 09/20/14 30.0 2.35 2.80
BJRI 140920C00035000 C 09/20/14 35.0 0.30 0.65
BJRI 140920C00040000 C 09/20/14 40.0 0.00 0.25
BJRI 140920C00045000 C 09/20/14 45.0 0.00 0.25
BJRI 140920P00017500 P 09/20/14 17.5 0.00 0.35
BJRI 140920P00020000 P 09/20/14 20.0 0.00 0.25
BJRI 140920P00022500 P 09/20/14 22.5 0.00 0.65
BJRI 140920P00025000 P 09/20/14 25.0 0.00 1.30
BJRI 140920P00030000 P 09/20/14 30.0 1.00 1.25
BJRI 140920P00035000 P 09/20/14 35.0 3.70 4.30
BJRI 140920P00040000 P 09/20/14 40.0 8.20 9.10
BJRI 140920P00045000 P 09/20/14 45.0 11.30 15.60
BJRI 141018C00015000 C 10/18/14 15.0 14.70 18.80
BJRI 141018C00017500 C 10/18/14 17.5 12.10 16.20
BJRI 141018C00020000 C 10/18/14 20.0 9.60 13.80
BJRI 141018C00022500 C 10/18/14 22.5 8.80 9.70
BJRI 141018C00025000 C 10/18/14 25.0 6.60 7.40
BJRI 141018C00030000 C 10/18/14 30.0 2.65 3.10
BJRI 141018C00035000 C 10/18/14 35.0 0.70 0.90
BJRI 141018C00040000 C 10/18/14 40.0 0.00 0.95
BJRI 141018C00045000 C 10/18/14 45.0 0.00 0.25
BJRI 141018P00015000 P 10/18/14 15.0 0.00 0.70
BJRI 141018P00017500 P 10/18/14 17.5 0.00 0.75
BJRI 141018P00020000 P 10/18/14 20.0 0.00 0.80
BJRI 141018P00022500 P 10/18/14 22.5 0.00 0.65
BJRI 141018P00025000 P 10/18/14 25.0 0.00 0.80
BJRI 141018P00030000 P 10/18/14 30.0 1.30 1.50
BJRI 141018P00035000 P 10/18/14 35.0 3.70 4.60
BJRI 141018P00040000 P 10/18/14 40.0 8.20 10.10
BJRI 141018P00045000 P 10/18/14 45.0 11.30 15.60
BJRI 141122C00017500 C 11/22/14 17.5 12.60 16.00
BJRI 141122C00020000 C 11/22/14 20.0 9.70 13.80
BJRI 141122C00022500 C 11/22/14 22.5 8.10 11.40
BJRI 141122C00025000 C 11/22/14 25.0 6.70 7.60
BJRI 141122C00030000 C 11/22/14 30.0 3.10 3.50
BJRI 141122C00035000 C 11/22/14 35.0 1.05 1.35
BJRI 141122C00040000 C 11/22/14 40.0 0.15 0.70
BJRI 141122C00045000 C 11/22/14 45.0 0.00 0.95
BJRI 141122P00017500 P 11/22/14 17.5 0.00 0.25
BJRI 141122P00020000 P 11/22/14 20.0 0.00 0.30
BJRI 141122P00022500 P 11/22/14 22.5 0.00 1.50
BJRI 141122P00025000 P 11/22/14 25.0 0.35 1.15
BJRI 141122P00030000 P 11/22/14 30.0 1.65 2.00
BJRI 141122P00035000 P 11/22/14 35.0 4.40 5.00
BJRI 141122P00040000 P 11/22/14 40.0 8.20 9.20
BJRI 141122P00045000 P 11/22/14 45.0 13.10 13.90
BJRI 141220C00017500 C 12/20/14 17.5 12.20 16.20
BJRI 141220C00020000 C 12/20/14 20.0 11.10 12.90
BJRI 141220C00022500 C 12/20/14 22.5 8.80 9.90
BJRI 141220C00025000 C 12/20/14 25.0 6.70 7.70
BJRI 141220C00030000 C 12/20/14 30.0 3.30 3.70
BJRI 141220C00035000 C 12/20/14 35.0 1.20 1.50
BJRI 141220C00040000 C 12/20/14 40.0 0.35 0.60
BJRI 141220C00045000 C 12/20/14 45.0 0.00 1.00
BJRI 141220P00017500 P 12/20/14 17.5 0.00 0.25
BJRI 141220P00020000 P 12/20/14 20.0 0.05 0.30
BJRI 141220P00022500 P 12/20/14 22.5 0.20 0.65
BJRI 141220P00025000 P 12/20/14 25.0 0.50 0.90
BJRI 141220P00030000 P 12/20/14 30.0 1.80 2.15
BJRI 141220P00035000 P 12/20/14 35.0 4.50 5.40
BJRI 141220P00040000 P 12/20/14 40.0 8.10 9.50
BJRI 141220P00045000 P 12/20/14 45.0 11.50 15.80
BJRI 150117C00015000 C 01/17/15 15.0 14.60 18.60
BJRI 150117C00017500 C 01/17/15 17.5 12.60 16.20
BJRI 150117C00020000 C 01/17/15 20.0 10.40 14.00
BJRI 150117C00022500 C 01/17/15 22.5 8.90 10.50
BJRI 150117C00025000 C 01/17/15 25.0 7.00 7.80
BJRI 150117C00030000 C 01/17/15 30.0 3.40 3.90
BJRI 150117C00035000 C 01/17/15 35.0 1.30 1.65
BJRI 150117C00040000 C 01/17/15 40.0 0.45 1.10
BJRI 150117P00015000 P 01/17/15 15.0 0.00 0.25
BJRI 150117P00017500 P 01/17/15 17.5 0.00 0.25
BJRI 150117P00020000 P 01/17/15 20.0 0.00 1.75
BJRI 150117P00022500 P 01/17/15 22.5 0.25 1.80
BJRI 150117P00025000 P 01/17/15 25.0 0.50 1.05
BJRI 150117P00030000 P 01/17/15 30.0 1.95 2.30
BJRI 150117P00035000 P 01/17/15 35.0 4.60 5.50
BJRI 150117P00040000 P 01/17/15 40.0 8.10 9.60

OPRA data is delayed 15 minutes.