Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Bjs Restaurants Inc (BJRI)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 140517C00017500 C 05/17/14 17.5 12.10 14.70
BJRI 140517C00020000 C 05/17/14 20.0 9.20 12.00
BJRI 140517C00022500 C 05/17/14 22.5 7.20 9.60
BJRI 140517C00025000 C 05/17/14 25.0 4.80 7.10
BJRI 140517C00030000 C 05/17/14 30.0 1.25 1.60
BJRI 140517C00035000 C 05/17/14 35.0 0.00 0.75
BJRI 140517C00040000 C 05/17/14 40.0 0.00 0.35
BJRI 140517C00045000 C 05/17/14 45.0 0.00 0.35
BJRI 140517C00050000 C 05/17/14 50.0 0.00 0.35
BJRI 140517P00017500 P 05/17/14 17.5 0.00 0.35
BJRI 140517P00020000 P 05/17/14 20.0 0.00 0.35
BJRI 140517P00022500 P 05/17/14 22.5 0.00 0.35
BJRI 140517P00025000 P 05/17/14 25.0 0.00 0.35
BJRI 140517P00030000 P 05/17/14 30.0 1.05 1.40
BJRI 140517P00035000 P 05/17/14 35.0 4.30 5.70
BJRI 140517P00040000 P 05/17/14 40.0 8.20 10.60
BJRI 140517P00045000 P 05/17/14 45.0 13.10 15.50
BJRI 140517P00050000 P 05/17/14 50.0 18.10 20.50
BJRI 140621C00015000 C 06/21/14 15.0 14.20 17.10
BJRI 140621C00017500 C 06/21/14 17.5 11.70 14.60
BJRI 140621C00020000 C 06/21/14 20.0 9.70 12.20
BJRI 140621C00022500 C 06/21/14 22.5 7.30 9.10
BJRI 140621C00025000 C 06/21/14 25.0 5.00 6.80
BJRI 140621C00030000 C 06/21/14 30.0 1.55 2.15
BJRI 140621C00035000 C 06/21/14 35.0 0.10 0.75
BJRI 140621C00040000 C 06/21/14 40.0 0.00 0.50
BJRI 140621C00045000 C 06/21/14 45.0 0.00 0.40
BJRI 140621P00015000 P 06/21/14 15.0 0.00 0.50
BJRI 140621P00017500 P 06/21/14 17.5 0.00 0.50
BJRI 140621P00020000 P 06/21/14 20.0 0.00 0.55
BJRI 140621P00022500 P 06/21/14 22.5 0.10 0.60
BJRI 140621P00025000 P 06/21/14 25.0 0.10 0.80
BJRI 140621P00030000 P 06/21/14 30.0 1.35 1.95
BJRI 140621P00035000 P 06/21/14 35.0 4.10 5.80
BJRI 140621P00040000 P 06/21/14 40.0 7.60 11.00
BJRI 140621P00045000 P 06/21/14 45.0 13.10 16.00
BJRI 140719C00015000 C 07/19/14 15.0 14.70 16.70
BJRI 140719C00017500 C 07/19/14 17.5 12.20 14.80
BJRI 140719C00020000 C 07/19/14 20.0 9.80 11.80
BJRI 140719C00022500 C 07/19/14 22.5 7.40 9.40
BJRI 140719C00025000 C 07/19/14 25.0 5.20 7.10
BJRI 140719C00030000 C 07/19/14 30.0 1.95 2.50
BJRI 140719C00035000 C 07/19/14 35.0 0.35 0.75
BJRI 140719C00040000 C 07/19/14 40.0 0.05 0.60
BJRI 140719C00045000 C 07/19/14 45.0 0.00 0.50
BJRI 140719P00015000 P 07/19/14 15.0 0.00 0.60
BJRI 140719P00017500 P 07/19/14 17.5 0.00 0.65
BJRI 140719P00020000 P 07/19/14 20.0 0.00 0.70
BJRI 140719P00022500 P 07/19/14 22.5 0.05 0.80
BJRI 140719P00025000 P 07/19/14 25.0 0.25 0.95
BJRI 140719P00030000 P 07/19/14 30.0 1.65 2.30
BJRI 140719P00035000 P 07/19/14 35.0 4.20 6.10
BJRI 140719P00040000 P 07/19/14 40.0 8.70 10.60
BJRI 140719P00045000 P 07/19/14 45.0 13.00 16.00
BJRI 141018C00015000 C 10/18/14 15.0 14.50 17.60
BJRI 141018C00017500 C 10/18/14 17.5 11.40 15.20
BJRI 141018C00020000 C 10/18/14 20.0 9.80 12.20
BJRI 141018C00022500 C 10/18/14 22.5 7.60 10.00
BJRI 141018C00025000 C 10/18/14 25.0 5.50 7.90
BJRI 141018C00030000 C 10/18/14 30.0 2.65 3.40
BJRI 141018C00035000 C 10/18/14 35.0 1.20 2.20
BJRI 141018C00040000 C 10/18/14 40.0 0.05 1.05
BJRI 141018C00045000 C 10/18/14 45.0 0.00 0.85
BJRI 141018P00015000 P 10/18/14 15.0 0.00 1.25
BJRI 141018P00017500 P 10/18/14 17.5 0.00 1.35
BJRI 141018P00020000 P 10/18/14 20.0 0.30 1.00
BJRI 141018P00022500 P 10/18/14 22.5 0.25 1.50
BJRI 141018P00025000 P 10/18/14 25.0 0.70 1.30
BJRI 141018P00030000 P 10/18/14 30.0 2.70 3.10
BJRI 141018P00035000 P 10/18/14 35.0 5.80 7.00
BJRI 141018P00040000 P 10/18/14 40.0 8.80 11.10
BJRI 141018P00045000 P 10/18/14 45.0 13.40 15.90
BJRI 141122C00017500 C 11/22/14 17.5 12.20 14.70
BJRI 141122C00020000 C 11/22/14 20.0 9.90 12.40
BJRI 141122C00022500 C 11/22/14 22.5 7.70 10.20
BJRI 141122C00025000 C 11/22/14 25.0 5.70 8.20
BJRI 141122C00030000 C 11/22/14 30.0 2.90 4.00
BJRI 141122C00035000 C 11/22/14 35.0 1.20 2.50
BJRI 141122C00040000 C 11/22/14 40.0 0.50 1.35
BJRI 141122C00045000 C 11/22/14 45.0 0.00 1.00
BJRI 141122P00017500 P 11/22/14 17.5 0.00 1.00
BJRI 141122P00020000 P 11/22/14 20.0 0.20 1.20
BJRI 141122P00022500 P 11/22/14 22.5 0.45 1.30
BJRI 141122P00025000 P 11/22/14 25.0 0.95 1.90
BJRI 141122P00030000 P 11/22/14 30.0 2.65 3.80
BJRI 141122P00035000 P 11/22/14 35.0 5.90 7.10
BJRI 141122P00040000 P 11/22/14 40.0 8.90 11.30
BJRI 141122P00045000 P 11/22/14 45.0 13.40 16.00
BJRI 141220C00017500 C 12/20/14 17.5 12.10 14.80
BJRI 141220C00020000 C 12/20/14 20.0 9.90 12.60
BJRI 141220C00022500 C 12/20/14 22.5 7.90 10.40
BJRI 141220C00025000 C 12/20/14 25.0 5.90 8.30
BJRI 141220C00030000 C 12/20/14 30.0 3.00 5.00
BJRI 141220C00035000 C 12/20/14 35.0 1.15 2.50
BJRI 141220C00040000 C 12/20/14 40.0 0.25 1.60
BJRI 141220C00045000 C 12/20/14 45.0 0.00 1.15
BJRI 141220P00017500 P 12/20/14 17.5 0.00 1.05
BJRI 141220P00020000 P 12/20/14 20.0 0.15 1.30
BJRI 141220P00022500 P 12/20/14 22.5 0.45 1.50
BJRI 141220P00025000 P 12/20/14 25.0 0.80 2.10
BJRI 141220P00030000 P 12/20/14 30.0 2.50 4.10
BJRI 141220P00035000 P 12/20/14 35.0 5.30 7.30
BJRI 141220P00040000 P 12/20/14 40.0 9.00 11.50
BJRI 141220P00045000 P 12/20/14 45.0 13.50 16.10

OPRA data is delayed 15 minutes.