Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bjs Restaurants Inc (BJRI)
As of Jun 21 2018 11:59AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 180720C00017500 C Jul 20, 2018 17.5 41.00 44.60
BJRI 180720C00020000 C Jul 20, 2018 20.0 38.40 42.20
BJRI 180720C00022500 C Jul 20, 2018 22.5 35.40 39.90
BJRI 180720C00025000 C Jul 20, 2018 25.0 33.50 36.10
BJRI 180720C00030000 C Jul 20, 2018 30.0 28.30 31.20
BJRI 180720C00035000 C Jul 20, 2018 35.0 23.60 26.10
BJRI 180720C00040000 C Jul 20, 2018 40.0 18.60 21.20
BJRI 180720C00045000 C Jul 20, 2018 45.0 13.50 16.30
BJRI 180720C00050000 C Jul 20, 2018 50.0 9.00 11.30
BJRI 180720C00055000 C Jul 20, 2018 55.0 5.10 6.30
BJRI 180720C00060000 C Jul 20, 2018 60.0 2.10 2.30
BJRI 180720C00065000 C Jul 20, 2018 65.0 0.40 0.65
BJRI 180720C00070000 C Jul 20, 2018 70.0 0.00 0.45
BJRI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.40
BJRI 180720P00020000 P Jul 20, 2018 20.0 0.00 0.60
BJRI 180720P00022500 P Jul 20, 2018 22.5 0.00 0.35
BJRI 180720P00025000 P Jul 20, 2018 25.0 0.00 0.50
BJRI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.45
BJRI 180720P00035000 P Jul 20, 2018 35.0 0.00 0.50
BJRI 180720P00040000 P Jul 20, 2018 40.0 0.00 0.35
BJRI 180720P00045000 P Jul 20, 2018 45.0 0.00 0.40
BJRI 180720P00050000 P Jul 20, 2018 50.0 0.05 0.60
BJRI 180720P00055000 P Jul 20, 2018 55.0 0.45 0.65
BJRI 180720P00060000 P Jul 20, 2018 60.0 1.75 2.10
BJRI 180720P00065000 P Jul 20, 2018 65.0 4.40 5.90
BJRI 180720P00070000 P Jul 20, 2018 70.0 8.90 11.60
BJRI 180817C00030000 C Aug 17, 2018 30.0 29.00 32.20
BJRI 180817C00035000 C Aug 17, 2018 35.0 24.00 26.20
BJRI 180817C00040000 C Aug 17, 2018 40.0 19.20 21.00
BJRI 180817C00045000 C Aug 17, 2018 45.0 14.70 16.60
BJRI 180817C00050000 C Aug 17, 2018 50.0 10.40 11.20
BJRI 180817C00055000 C Aug 17, 2018 55.0 6.60 7.30
BJRI 180817C00060000 C Aug 17, 2018 60.0 3.40 3.80
BJRI 180817C00065000 C Aug 17, 2018 65.0 1.55 1.75
BJRI 180817C00070000 C Aug 17, 2018 70.0 0.65 0.75
BJRI 180817C00075000 C Aug 17, 2018 75.0 0.30 0.40
BJRI 180817C00080000 C Aug 17, 2018 80.0 0.15 0.25
BJRI 180817C00085000 C Aug 17, 2018 85.0 0.00 0.15
BJRI 180817P00030000 P Aug 17, 2018 30.0 0.00 0.20
BJRI 180817P00035000 P Aug 17, 2018 35.0 0.00 0.25
BJRI 180817P00040000 P Aug 17, 2018 40.0 0.15 0.25
BJRI 180817P00045000 P Aug 17, 2018 45.0 0.30 0.40
BJRI 180817P00050000 P Aug 17, 2018 50.0 0.50 0.80
BJRI 180817P00055000 P Aug 17, 2018 55.0 1.50 1.65
BJRI 180817P00060000 P Aug 17, 2018 60.0 3.20 3.40
BJRI 180817P00065000 P Aug 17, 2018 65.0 6.10 6.40
BJRI 180817P00070000 P Aug 17, 2018 70.0 10.00 11.00
BJRI 180817P00075000 P Aug 17, 2018 75.0 14.60 15.70
BJRI 180817P00080000 P Aug 17, 2018 80.0 19.20 20.60
BJRI 180817P00085000 P Aug 17, 2018 85.0 24.40 25.70
BJRI 181019C00020000 C Oct 19, 2018 20.0 39.30 41.50
BJRI 181019C00022500 C Oct 19, 2018 22.5 35.40 39.90
BJRI 181019C00025000 C Oct 19, 2018 25.0 34.40 36.10
BJRI 181019C00030000 C Oct 19, 2018 30.0 29.10 31.40
BJRI 181019C00035000 C Oct 19, 2018 35.0 24.70 26.40
BJRI 181019C00040000 C Oct 19, 2018 40.0 19.70 21.60
BJRI 181019C00045000 C Oct 19, 2018 45.0 15.10 16.60
BJRI 181019C00050000 C Oct 19, 2018 50.0 11.40 12.00
BJRI 181019C00055000 C Oct 19, 2018 55.0 7.40 8.20
BJRI 181019C00060000 C Oct 19, 2018 60.0 4.70 5.10
BJRI 181019C00065000 C Oct 19, 2018 65.0 2.65 2.95
BJRI 181019C00070000 C Oct 19, 2018 70.0 1.40 1.65
BJRI 181019C00075000 C Oct 19, 2018 75.0 0.70 0.90
BJRI 181019P00020000 P Oct 19, 2018 20.0 0.00 0.20
BJRI 181019P00022500 P Oct 19, 2018 22.5 0.00 0.20
BJRI 181019P00025000 P Oct 19, 2018 25.0 0.00 0.30
BJRI 181019P00030000 P Oct 19, 2018 30.0 0.00 0.15
BJRI 181019P00035000 P Oct 19, 2018 35.0 0.15 0.30
BJRI 181019P00040000 P Oct 19, 2018 40.0 0.30 0.45
BJRI 181019P00045000 P Oct 19, 2018 45.0 0.60 0.80
BJRI 181019P00050000 P Oct 19, 2018 50.0 1.20 1.40
BJRI 181019P00055000 P Oct 19, 2018 55.0 2.35 2.60
BJRI 181019P00060000 P Oct 19, 2018 60.0 4.20 4.50
BJRI 181019P00065000 P Oct 19, 2018 65.0 7.00 7.40
BJRI 181019P00070000 P Oct 19, 2018 70.0 10.80 11.30
BJRI 181019P00075000 P Oct 19, 2018 75.0 15.10 16.20
BJRI 190118C00015000 C Jan 18, 2019 15.0 44.20 46.70
BJRI 190118C00017500 C Jan 18, 2019 17.5 40.70 45.20
BJRI 190118C00020000 C Jan 18, 2019 20.0 38.90 41.50
BJRI 190118C00022500 C Jan 18, 2019 22.5 35.50 40.20
BJRI 190118C00025000 C Jan 18, 2019 25.0 34.30 37.30
BJRI 190118C00030000 C Jan 18, 2019 30.0 29.70 31.80
BJRI 190118C00035000 C Jan 18, 2019 35.0 25.00 27.10
BJRI 190118C00040000 C Jan 18, 2019 40.0 20.00 22.10
BJRI 190118C00045000 C Jan 18, 2019 45.0 16.00 17.60
BJRI 190118C00050000 C Jan 18, 2019 50.0 12.00 13.10
BJRI 190118C00055000 C Jan 18, 2019 55.0 9.10 9.60
BJRI 190118C00060000 C Jan 18, 2019 60.0 6.20 6.70
BJRI 190118C00065000 C Jan 18, 2019 65.0 4.00 4.50
BJRI 190118C00070000 C Jan 18, 2019 70.0 2.65 2.90
BJRI 190118C00075000 C Jan 18, 2019 75.0 1.60 1.80
BJRI 190118C00080000 C Jan 18, 2019 80.0 0.95 1.15
BJRI 190118P00015000 P Jan 18, 2019 15.0 0.00 0.15
BJRI 190118P00017500 P Jan 18, 2019 17.5 0.00 0.30
BJRI 190118P00020000 P Jan 18, 2019 20.0 0.00 0.30
BJRI 190118P00022500 P Jan 18, 2019 22.5 0.00 0.55
BJRI 190118P00025000 P Jan 18, 2019 25.0 0.00 0.40
BJRI 190118P00030000 P Jan 18, 2019 30.0 0.20 0.45
BJRI 190118P00035000 P Jan 18, 2019 35.0 0.35 0.60
BJRI 190118P00040000 P Jan 18, 2019 40.0 0.65 0.90
BJRI 190118P00045000 P Jan 18, 2019 45.0 1.15 1.40
BJRI 190118P00050000 P Jan 18, 2019 50.0 2.05 2.30
BJRI 190118P00055000 P Jan 18, 2019 55.0 3.40 3.80
BJRI 190118P00060000 P Jan 18, 2019 60.0 5.40 5.90
BJRI 190118P00065000 P Jan 18, 2019 65.0 8.20 8.70
BJRI 190118P00070000 P Jan 18, 2019 70.0 11.70 12.60
BJRI 190118P00075000 P Jan 18, 2019 75.0 15.70 17.00
BJRI 190118P00080000 P Jan 18, 2019 80.0 19.90 21.70
BJRI 200117C00015000 C Jan 17, 2020 15.0 43.10 47.90
BJRI 200117C00017500 C Jan 17, 2020 17.5 40.70 45.50
BJRI 200117C00020000 C Jan 17, 2020 20.0 38.50 43.30
BJRI 200117C00022500 C Jan 17, 2020 22.5 36.10 40.90
BJRI 200117C00025000 C Jan 17, 2020 25.0 34.30 38.80
BJRI 200117C00030000 C Jan 17, 2020 30.0 30.20 33.20
BJRI 200117C00035000 C Jan 17, 2020 35.0 26.00 29.00
BJRI 200117C00040000 C Jan 17, 2020 40.0 22.30 24.10
BJRI 200117C00045000 C Jan 17, 2020 45.0 18.80 21.00
BJRI 200117C00050000 C Jan 17, 2020 50.0 15.00 17.30
BJRI 200117C00055000 C Jan 17, 2020 55.0 12.00 14.70
BJRI 200117C00060000 C Jan 17, 2020 60.0 9.60 11.80
BJRI 200117C00065000 C Jan 17, 2020 65.0 7.50 9.50
BJRI 200117C00070000 C Jan 17, 2020 70.0 5.80 7.70
BJRI 200117C00075000 C Jan 17, 2020 75.0 4.50 6.40
BJRI 200117C00080000 C Jan 17, 2020 80.0 2.75 5.60
BJRI 200117C00085000 C Jan 17, 2020 85.0 2.10 4.40
BJRI 200117P00015000 P Jan 17, 2020 15.0 0.00 2.65
BJRI 200117P00017500 P Jan 17, 2020 17.5 0.00 2.65
BJRI 200117P00020000 P Jan 17, 2020 20.0 0.05 2.70
BJRI 200117P00022500 P Jan 17, 2020 22.5 0.05 2.95
BJRI 200117P00025000 P Jan 17, 2020 25.0 0.15 2.95
BJRI 200117P00030000 P Jan 17, 2020 30.0 0.50 3.10
BJRI 200117P00035000 P Jan 17, 2020 35.0 1.05 3.50
BJRI 200117P00040000 P Jan 17, 2020 40.0 1.50 3.40
BJRI 200117P00045000 P Jan 17, 2020 45.0 2.25 4.60
BJRI 200117P00050000 P Jan 17, 2020 50.0 4.20 6.10
BJRI 200117P00055000 P Jan 17, 2020 55.0 5.90 8.10
BJRI 200117P00060000 P Jan 17, 2020 60.0 8.30 10.10
BJRI 200117P00065000 P Jan 17, 2020 65.0 10.90 13.10
BJRI 200117P00070000 P Jan 17, 2020 70.0 14.10 16.10
BJRI 200117P00075000 P Jan 17, 2020 75.0 17.60 19.70
BJRI 200117P00080000 P Jan 17, 2020 80.0 21.90 23.40
BJRI 200117P00085000 P Jan 17, 2020 85.0 26.00 27.50
OPRA data is delayed 15 minutes.