Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bjs Restaurants Inc (BJRI)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 180316C00020000 C Mar 16, 2018 20.0 16.60 17.90
BJRI 180316C00022500 C Mar 16, 2018 22.5 14.20 15.40
BJRI 180316C00025000 C Mar 16, 2018 25.0 12.40 12.90
BJRI 180316C00030000 C Mar 16, 2018 30.0 7.30 8.00
BJRI 180316C00035000 C Mar 16, 2018 35.0 3.20 3.70
BJRI 180316C00040000 C Mar 16, 2018 40.0 0.85 1.05
BJRI 180316C00045000 C Mar 16, 2018 45.0 0.15 0.25
BJRI 180316C00050000 C Mar 16, 2018 50.0 0.00 0.10
BJRI 180316C00055000 C Mar 16, 2018 55.0 0.00 1.80
BJRI 180316P00020000 P Mar 16, 2018 20.0 0.00 2.05
BJRI 180316P00022500 P Mar 16, 2018 22.5 0.00 0.10
BJRI 180316P00025000 P Mar 16, 2018 25.0 0.00 1.95
BJRI 180316P00030000 P Mar 16, 2018 30.0 0.20 0.30
BJRI 180316P00035000 P Mar 16, 2018 35.0 0.85 1.20
BJRI 180316P00040000 P Mar 16, 2018 40.0 3.30 3.80
BJRI 180316P00045000 P Mar 16, 2018 45.0 7.60 8.20
BJRI 180316P00050000 P Mar 16, 2018 50.0 12.30 13.10
BJRI 180316P00055000 P Mar 16, 2018 55.0 17.40 17.90
BJRI 180420C00017500 C Apr 20, 2018 17.5 19.30 20.40
BJRI 180420C00020000 C Apr 20, 2018 20.0 17.10 17.90
BJRI 180420C00022500 C Apr 20, 2018 22.5 14.60 15.50
BJRI 180420C00025000 C Apr 20, 2018 25.0 12.10 13.00
BJRI 180420C00030000 C Apr 20, 2018 30.0 7.70 8.20
BJRI 180420C00035000 C Apr 20, 2018 35.0 3.60 4.10
BJRI 180420C00040000 C Apr 20, 2018 40.0 1.25 1.50
BJRI 180420C00045000 C Apr 20, 2018 45.0 0.30 0.45
BJRI 180420C00050000 C Apr 20, 2018 50.0 0.00 0.15
BJRI 180420C00055000 C Apr 20, 2018 55.0 0.00 0.10
BJRI 180420P00017500 P Apr 20, 2018 17.5 0.00 2.05
BJRI 180420P00020000 P Apr 20, 2018 20.0 0.00 1.90
BJRI 180420P00022500 P Apr 20, 2018 22.5 0.00 0.40
BJRI 180420P00025000 P Apr 20, 2018 25.0 0.10 0.30
BJRI 180420P00030000 P Apr 20, 2018 30.0 0.30 0.60
BJRI 180420P00035000 P Apr 20, 2018 35.0 1.35 1.60
BJRI 180420P00040000 P Apr 20, 2018 40.0 3.70 4.10
BJRI 180420P00045000 P Apr 20, 2018 45.0 7.60 8.20
BJRI 180420P00050000 P Apr 20, 2018 50.0 11.80 14.00
BJRI 180420P00055000 P Apr 20, 2018 55.0 16.80 18.50
BJRI 180720C00017500 C Jul 20, 2018 17.5 19.70 20.50
BJRI 180720C00020000 C Jul 20, 2018 20.0 17.20 18.00
BJRI 180720C00022500 C Jul 20, 2018 22.5 14.80 15.70
BJRI 180720C00025000 C Jul 20, 2018 25.0 12.50 13.20
BJRI 180720C00030000 C Jul 20, 2018 30.0 8.20 9.00
BJRI 180720C00035000 C Jul 20, 2018 35.0 4.70 5.10
BJRI 180720C00040000 C Jul 20, 2018 40.0 2.20 2.50
BJRI 180720C00045000 C Jul 20, 2018 45.0 0.95 1.20
BJRI 180720C00050000 C Jul 20, 2018 50.0 0.35 0.50
BJRI 180720C00055000 C Jul 20, 2018 55.0 0.00 0.25
BJRI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.15
BJRI 180720P00020000 P Jul 20, 2018 20.0 0.10 0.20
BJRI 180720P00022500 P Jul 20, 2018 22.5 0.20 0.30
BJRI 180720P00025000 P Jul 20, 2018 25.0 0.30 0.45
BJRI 180720P00030000 P Jul 20, 2018 30.0 0.85 1.10
BJRI 180720P00035000 P Jul 20, 2018 35.0 2.20 2.50
BJRI 180720P00040000 P Jul 20, 2018 40.0 4.70 5.10
BJRI 180720P00045000 P Jul 20, 2018 45.0 8.20 8.80
BJRI 180720P00050000 P Jul 20, 2018 50.0 12.60 13.20
BJRI 180720P00055000 P Jul 20, 2018 55.0 17.20 17.90
BJRI 190118C00015000 C Jan 18, 2019 15.0 22.20 23.00
BJRI 190118C00017500 C Jan 18, 2019 17.5 19.80 20.60
BJRI 190118C00020000 C Jan 18, 2019 20.0 17.40 18.50
BJRI 190118C00022500 C Jan 18, 2019 22.5 15.20 16.10
BJRI 190118C00025000 C Jan 18, 2019 25.0 13.10 13.70
BJRI 190118C00030000 C Jan 18, 2019 30.0 9.30 9.80
BJRI 190118C00035000 C Jan 18, 2019 35.0 6.00 6.50
BJRI 190118C00040000 C Jan 18, 2019 40.0 3.60 4.10
BJRI 190118C00045000 C Jan 18, 2019 45.0 2.10 2.65
BJRI 190118C00050000 C Jan 18, 2019 50.0 1.25 1.65
BJRI 190118C00055000 C Jan 18, 2019 55.0 0.70 1.00
BJRI 190118P00015000 P Jan 18, 2019 15.0 0.10 0.30
BJRI 190118P00017500 P Jan 18, 2019 17.5 0.20 0.35
BJRI 190118P00020000 P Jan 18, 2019 20.0 0.35 0.50
BJRI 190118P00022500 P Jan 18, 2019 22.5 0.45 0.70
BJRI 190118P00025000 P Jan 18, 2019 25.0 0.80 1.05
BJRI 190118P00030000 P Jan 18, 2019 30.0 1.70 2.05
BJRI 190118P00035000 P Jan 18, 2019 35.0 3.30 4.00
BJRI 190118P00040000 P Jan 18, 2019 40.0 5.90 6.50
BJRI 190118P00045000 P Jan 18, 2019 45.0 9.20 10.00
BJRI 190118P00050000 P Jan 18, 2019 50.0 13.40 13.90
BJRI 190118P00055000 P Jan 18, 2019 55.0 17.60 18.30
BJRI 200117C00015000 C Jan 17, 2020 15.0 22.00 23.70
BJRI 200117C00017500 C Jan 17, 2020 17.5 19.70 21.70
BJRI 200117C00020000 C Jan 17, 2020 20.0 17.50 19.50
BJRI 200117C00022500 C Jan 17, 2020 22.5 16.20 17.00
BJRI 200117C00025000 C Jan 17, 2020 25.0 13.70 15.50
BJRI 200117C00030000 C Jan 17, 2020 30.0 10.90 11.60
BJRI 200117C00035000 C Jan 17, 2020 35.0 8.00 9.30
BJRI 200117C00040000 C Jan 17, 2020 40.0 5.70 6.50
BJRI 200117C00045000 C Jan 17, 2020 45.0 4.00 5.00
BJRI 200117C00050000 C Jan 17, 2020 50.0 2.90 3.50
BJRI 200117C00055000 C Jan 17, 2020 55.0 2.05 2.65
BJRI 200117P00015000 P Jan 17, 2020 15.0 0.30 1.30
BJRI 200117P00017500 P Jan 17, 2020 17.5 0.50 1.40
BJRI 200117P00020000 P Jan 17, 2020 20.0 0.75 1.50
BJRI 200117P00022500 P Jan 17, 2020 22.5 1.20 1.60
BJRI 200117P00025000 P Jan 17, 2020 25.0 1.65 2.10
BJRI 200117P00030000 P Jan 17, 2020 30.0 2.95 3.50
BJRI 200117P00035000 P Jan 17, 2020 35.0 4.90 5.50
BJRI 200117P00040000 P Jan 17, 2020 40.0 7.40 8.10
BJRI 200117P00045000 P Jan 17, 2020 45.0 10.50 11.50
BJRI 200117P00050000 P Jan 17, 2020 50.0 14.30 15.10
BJRI 200117P00055000 P Jan 17, 2020 55.0 17.90 19.30
OPRA data is delayed 15 minutes.