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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 140419C00017500 C 04/19/14 17.5 12.10 12.60
BJRI 140419C00020000 C 04/19/14 20.0 9.60 10.10
BJRI 140419C00022500 C 04/19/14 22.5 7.10 7.60
BJRI 140419C00025000 C 04/19/14 25.0 4.60 5.00
BJRI 140419C00030000 C 04/19/14 30.0 0.00 0.15
BJRI 140419C00035000 C 04/19/14 35.0 0.00 0.20
BJRI 140419C00040000 C 04/19/14 40.0 0.00 0.20
BJRI 140419C00045000 C 04/19/14 45.0 0.00 0.20
BJRI 140419P00017500 P 04/19/14 17.5 0.00 0.20
BJRI 140419P00020000 P 04/19/14 20.0 0.00 0.20
BJRI 140419P00022500 P 04/19/14 22.5 0.00 0.15
BJRI 140419P00025000 P 04/19/14 25.0 0.00 0.05
BJRI 140419P00030000 P 04/19/14 30.0 0.10 0.45
BJRI 140419P00035000 P 04/19/14 35.0 4.90 5.50
BJRI 140419P00040000 P 04/19/14 40.0 9.90 10.60
BJRI 140419P00045000 P 04/19/14 45.0 14.90 15.60
BJRI 140517C00017500 C 05/17/14 17.5 10.70 14.70
BJRI 140517C00020000 C 05/17/14 20.0 8.10 12.20
BJRI 140517C00022500 C 05/17/14 22.5 6.10 9.70
BJRI 140517C00025000 C 05/17/14 25.0 3.70 7.20
BJRI 140517C00030000 C 05/17/14 30.0 1.30 1.55
BJRI 140517C00035000 C 05/17/14 35.0 0.15 0.50
BJRI 140517C00040000 C 05/17/14 40.0 0.00 0.30
BJRI 140517C00045000 C 05/17/14 45.0 0.00 0.95
BJRI 140517C00050000 C 05/17/14 50.0 0.00 0.95
BJRI 140517P00017500 P 05/17/14 17.5 0.00 1.00
BJRI 140517P00020000 P 05/17/14 20.0 0.00 1.00
BJRI 140517P00022500 P 05/17/14 22.5 0.00 1.05
BJRI 140517P00025000 P 05/17/14 25.0 0.00 1.25
BJRI 140517P00030000 P 05/17/14 30.0 1.45 1.70
BJRI 140517P00035000 P 05/17/14 35.0 4.70 5.90
BJRI 140517P00040000 P 05/17/14 40.0 7.90 12.00
BJRI 140517P00045000 P 05/17/14 45.0 12.90 17.00
BJRI 140517P00050000 P 05/17/14 50.0 17.90 22.00
BJRI 140719C00015000 C 07/19/14 15.0 14.40 15.20
BJRI 140719C00017500 C 07/19/14 17.5 12.00 12.70
BJRI 140719C00020000 C 07/19/14 20.0 9.70 10.20
BJRI 140719C00022500 C 07/19/14 22.5 7.40 7.90
BJRI 140719C00025000 C 07/19/14 25.0 5.40 5.70
BJRI 140719C00030000 C 07/19/14 30.0 2.10 2.35
BJRI 140719C00035000 C 07/19/14 35.0 0.55 0.75
BJRI 140719C00040000 C 07/19/14 40.0 0.10 0.35
BJRI 140719C00045000 C 07/19/14 45.0 0.00 0.20
BJRI 140719P00015000 P 07/19/14 15.0 0.00 0.15
BJRI 140719P00017500 P 07/19/14 17.5 0.00 0.20
BJRI 140719P00020000 P 07/19/14 20.0 0.00 0.30
BJRI 140719P00022500 P 07/19/14 22.5 0.20 0.45
BJRI 140719P00025000 P 07/19/14 25.0 0.55 0.80
BJRI 140719P00030000 P 07/19/14 30.0 2.20 2.50
BJRI 140719P00035000 P 07/19/14 35.0 5.50 6.00
BJRI 140719P00040000 P 07/19/14 40.0 10.00 10.60
BJRI 140719P00045000 P 07/19/14 45.0 14.90 15.60
BJRI 141018C00015000 C 10/18/14 15.0 14.60 16.20
BJRI 141018C00017500 C 10/18/14 17.5 12.20 14.90
BJRI 141018C00020000 C 10/18/14 20.0 9.90 11.30
BJRI 141018C00022500 C 10/18/14 22.5 7.90 9.30
BJRI 141018C00025000 C 10/18/14 25.0 5.90 6.80
BJRI 141018C00030000 C 10/18/14 30.0 2.95 3.30
BJRI 141018C00035000 C 10/18/14 35.0 1.25 1.60
BJRI 141018C00040000 C 10/18/14 40.0 0.45 0.95
BJRI 141018C00045000 C 10/18/14 45.0 0.10 0.65
BJRI 141018P00015000 P 10/18/14 15.0 0.00 0.40
BJRI 141018P00017500 P 10/18/14 17.5 0.00 0.50
BJRI 141018P00020000 P 10/18/14 20.0 0.10 0.65
BJRI 141018P00022500 P 10/18/14 22.5 0.40 0.95
BJRI 141018P00025000 P 10/18/14 25.0 1.05 1.40
BJRI 141018P00030000 P 10/18/14 30.0 3.20 3.40
BJRI 141018P00035000 P 10/18/14 35.0 6.10 6.80
BJRI 141018P00040000 P 10/18/14 40.0 9.80 11.10
BJRI 141018P00045000 P 10/18/14 45.0 14.50 17.30
BJRI 141122C00017500 C 11/22/14 17.5 12.30 14.00
BJRI 141122C00020000 C 11/22/14 20.0 10.00 11.70
BJRI 141122C00022500 C 11/22/14 22.5 6.60 10.60
BJRI 141122C00025000 C 11/22/14 25.0 5.70 7.20
BJRI 141122C00030000 C 11/22/14 30.0 3.10 4.60
BJRI 141122C00035000 C 11/22/14 35.0 1.35 1.90
BJRI 141122C00040000 C 11/22/14 40.0 0.30 1.50
BJRI 141122C00045000 C 11/22/14 45.0 0.10 1.10
BJRI 141122P00017500 P 11/22/14 17.5 0.05 2.75
BJRI 141122P00020000 P 11/22/14 20.0 0.20 1.15
BJRI 141122P00022500 P 11/22/14 22.5 0.55 1.65
BJRI 141122P00025000 P 11/22/14 25.0 1.05 2.25
BJRI 141122P00030000 P 11/22/14 30.0 3.10 3.80
BJRI 141122P00035000 P 11/22/14 35.0 5.70 7.40
BJRI 141122P00040000 P 11/22/14 40.0 10.00 12.30
BJRI 141122P00045000 P 11/22/14 45.0 13.10 16.60
BJRI 141220C00017500 C 12/20/14 17.5 12.30 13.80
BJRI 141220C00020000 C 12/20/14 20.0 8.80 12.60
BJRI 141220C00022500 C 12/20/14 22.5 7.80 10.60
BJRI 141220C00025000 C 12/20/14 25.0 5.80 8.70
BJRI 141220C00030000 C 12/20/14 30.0 3.00 4.40
BJRI 141220C00035000 C 12/20/14 35.0 1.00 2.60
BJRI 141220C00040000 C 12/20/14 40.0 0.35 1.75
BJRI 141220C00045000 C 12/20/14 45.0 0.05 1.35
BJRI 141220P00017500 P 12/20/14 17.5 0.05 2.80
BJRI 141220P00020000 P 12/20/14 20.0 0.20 3.10
BJRI 141220P00022500 P 12/20/14 22.5 0.40 1.40
BJRI 141220P00025000 P 12/20/14 25.0 0.95 2.25
BJRI 141220P00030000 P 12/20/14 30.0 3.20 4.30
BJRI 141220P00035000 P 12/20/14 35.0 5.60 7.60
BJRI 141220P00040000 P 12/20/14 40.0 8.60 11.80
BJRI 141220P00045000 P 12/20/14 45.0 13.90 17.30

OPRA data is delayed 15 minutes.