Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bjs Restaurants Inc (BJRI)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 180518C00022500 C May 18, 2018 22.5 24.20 28.20
BJRI 180518C00025000 C May 18, 2018 25.0 22.00 25.70
BJRI 180518C00030000 C May 18, 2018 30.0 16.90 20.90
BJRI 180518C00035000 C May 18, 2018 35.0 11.50 15.80
BJRI 180518C00040000 C May 18, 2018 40.0 8.50 9.30
BJRI 180518C00045000 C May 18, 2018 45.0 4.20 4.70
BJRI 180518C00050000 C May 18, 2018 50.0 1.35 1.60
BJRI 180518C00055000 C May 18, 2018 55.0 0.35 0.50
BJRI 180518C00060000 C May 18, 2018 60.0 0.10 0.20
BJRI 180518C00065000 C May 18, 2018 65.0 0.00 0.75
BJRI 180518P00022500 P May 18, 2018 22.5 0.00 0.25
BJRI 180518P00025000 P May 18, 2018 25.0 0.00 3.40
BJRI 180518P00030000 P May 18, 2018 30.0 0.00 3.30
BJRI 180518P00035000 P May 18, 2018 35.0 0.00 0.15
BJRI 180518P00040000 P May 18, 2018 40.0 0.15 0.25
BJRI 180518P00045000 P May 18, 2018 45.0 0.70 0.85
BJRI 180518P00050000 P May 18, 2018 50.0 2.60 2.90
BJRI 180518P00055000 P May 18, 2018 55.0 6.20 7.20
BJRI 180518P00060000 P May 18, 2018 60.0 11.10 11.90
BJRI 180518P00065000 P May 18, 2018 65.0 15.90 17.10
BJRI 180615C00025000 C Jun 15, 2018 25.0 21.80 25.90
BJRI 180615C00030000 C Jun 15, 2018 30.0 16.80 19.60
BJRI 180615C00035000 C Jun 15, 2018 35.0 13.50 14.10
BJRI 180615C00040000 C Jun 15, 2018 40.0 8.30 9.40
BJRI 180615C00045000 C Jun 15, 2018 45.0 4.50 5.10
BJRI 180615C00050000 C Jun 15, 2018 50.0 1.75 2.00
BJRI 180615C00055000 C Jun 15, 2018 55.0 0.55 0.70
BJRI 180615C00060000 C Jun 15, 2018 60.0 0.15 0.30
BJRI 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
BJRI 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
BJRI 180615P00025000 P Jun 15, 2018 25.0 0.00 0.35
BJRI 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
BJRI 180615P00035000 P Jun 15, 2018 35.0 0.10 0.20
BJRI 180615P00040000 P Jun 15, 2018 40.0 0.30 0.45
BJRI 180615P00045000 P Jun 15, 2018 45.0 1.05 1.30
BJRI 180615P00050000 P Jun 15, 2018 50.0 3.00 3.40
BJRI 180615P00055000 P Jun 15, 2018 55.0 6.50 7.20
BJRI 180615P00060000 P Jun 15, 2018 60.0 11.20 11.90
BJRI 180615P00065000 P Jun 15, 2018 65.0 15.60 16.80
BJRI 180615P00070000 P Jun 15, 2018 70.0 21.00 22.20
BJRI 180720C00017500 C Jul 20, 2018 17.5 29.30 31.50
BJRI 180720C00020000 C Jul 20, 2018 20.0 26.40 29.70
BJRI 180720C00022500 C Jul 20, 2018 22.5 24.70 27.10
BJRI 180720C00025000 C Jul 20, 2018 25.0 21.70 24.50
BJRI 180720C00030000 C Jul 20, 2018 30.0 17.70 19.10
BJRI 180720C00035000 C Jul 20, 2018 35.0 12.90 14.40
BJRI 180720C00040000 C Jul 20, 2018 40.0 9.00 9.60
BJRI 180720C00045000 C Jul 20, 2018 45.0 5.00 5.50
BJRI 180720C00050000 C Jul 20, 2018 50.0 2.15 2.55
BJRI 180720C00055000 C Jul 20, 2018 55.0 0.75 1.00
BJRI 180720C00060000 C Jul 20, 2018 60.0 0.15 0.40
BJRI 180720C00065000 C Jul 20, 2018 65.0 0.00 0.20
BJRI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.40
BJRI 180720P00020000 P Jul 20, 2018 20.0 0.00 3.30
BJRI 180720P00022500 P Jul 20, 2018 22.5 0.00 3.20
BJRI 180720P00025000 P Jul 20, 2018 25.0 0.00 3.30
BJRI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
BJRI 180720P00035000 P Jul 20, 2018 35.0 0.10 0.30
BJRI 180720P00040000 P Jul 20, 2018 40.0 0.45 0.65
BJRI 180720P00045000 P Jul 20, 2018 45.0 1.30 1.65
BJRI 180720P00050000 P Jul 20, 2018 50.0 3.40 3.80
BJRI 180720P00055000 P Jul 20, 2018 55.0 7.00 7.90
BJRI 180720P00060000 P Jul 20, 2018 60.0 10.70 13.10
BJRI 180720P00065000 P Jul 20, 2018 65.0 15.90 16.80
BJRI 181019C00020000 C Oct 19, 2018 20.0 27.30 29.20
BJRI 181019C00022500 C Oct 19, 2018 22.5 24.40 27.60
BJRI 181019C00025000 C Oct 19, 2018 25.0 22.10 25.40
BJRI 181019C00030000 C Oct 19, 2018 30.0 18.60 19.50
BJRI 181019C00035000 C Oct 19, 2018 35.0 12.20 16.40
BJRI 181019C00040000 C Oct 19, 2018 40.0 9.90 10.40
BJRI 181019C00045000 C Oct 19, 2018 45.0 6.20 6.70
BJRI 181019C00050000 C Oct 19, 2018 50.0 3.50 3.80
BJRI 181019C00055000 C Oct 19, 2018 55.0 1.80 2.05
BJRI 181019C00060000 C Oct 19, 2018 60.0 0.90 1.10
BJRI 181019C00065000 C Oct 19, 2018 65.0 0.35 0.60
BJRI 181019P00020000 P Oct 19, 2018 20.0 0.00 0.20
BJRI 181019P00022500 P Oct 19, 2018 22.5 0.00 0.15
BJRI 181019P00025000 P Oct 19, 2018 25.0 0.00 0.20
BJRI 181019P00030000 P Oct 19, 2018 30.0 0.20 0.30
BJRI 181019P00035000 P Oct 19, 2018 35.0 0.50 0.65
BJRI 181019P00040000 P Oct 19, 2018 40.0 1.15 1.40
BJRI 181019P00045000 P Oct 19, 2018 45.0 2.35 2.70
BJRI 181019P00050000 P Oct 19, 2018 50.0 4.50 4.90
BJRI 181019P00055000 P Oct 19, 2018 55.0 7.80 8.40
BJRI 181019P00060000 P Oct 19, 2018 60.0 11.50 12.50
BJRI 181019P00065000 P Oct 19, 2018 65.0 16.30 17.00
BJRI 190118C00015000 C Jan 18, 2019 15.0 32.10 35.50
BJRI 190118C00017500 C Jan 18, 2019 17.5 29.00 33.70
BJRI 190118C00020000 C Jan 18, 2019 20.0 26.50 30.90
BJRI 190118C00022500 C Jan 18, 2019 22.5 24.20 28.40
BJRI 190118C00025000 C Jan 18, 2019 25.0 21.70 26.50
BJRI 190118C00030000 C Jan 18, 2019 30.0 18.90 19.90
BJRI 190118C00035000 C Jan 18, 2019 35.0 14.70 15.30
BJRI 190118C00040000 C Jan 18, 2019 40.0 10.60 11.20
BJRI 190118C00045000 C Jan 18, 2019 45.0 7.20 7.80
BJRI 190118C00050000 C Jan 18, 2019 50.0 4.60 5.00
BJRI 190118C00055000 C Jan 18, 2019 55.0 2.80 3.10
BJRI 190118C00060000 C Jan 18, 2019 60.0 1.65 1.90
BJRI 190118C00065000 C Jan 18, 2019 65.0 0.90 1.15
BJRI 190118P00015000 P Jan 18, 2019 15.0 0.00 0.30
BJRI 190118P00017500 P Jan 18, 2019 17.5 0.00 3.40
BJRI 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
BJRI 190118P00022500 P Jan 18, 2019 22.5 0.00 0.25
BJRI 190118P00025000 P Jan 18, 2019 25.0 0.20 0.35
BJRI 190118P00030000 P Jan 18, 2019 30.0 0.40 0.55
BJRI 190118P00035000 P Jan 18, 2019 35.0 0.90 1.10
BJRI 190118P00040000 P Jan 18, 2019 40.0 1.75 2.10
BJRI 190118P00045000 P Jan 18, 2019 45.0 3.20 3.60
BJRI 190118P00050000 P Jan 18, 2019 50.0 5.40 5.70
BJRI 190118P00055000 P Jan 18, 2019 55.0 8.50 8.90
BJRI 190118P00060000 P Jan 18, 2019 60.0 12.30 13.50
BJRI 190118P00065000 P Jan 18, 2019 65.0 16.60 17.20
BJRI 200117C00015000 C Jan 17, 2020 15.0 31.60 36.40
BJRI 200117C00017500 C Jan 17, 2020 17.5 29.20 33.90
BJRI 200117C00020000 C Jan 17, 2020 20.0 28.60 31.50
BJRI 200117C00022500 C Jan 17, 2020 22.5 25.00 29.50
BJRI 200117C00025000 C Jan 17, 2020 25.0 22.50 26.20
BJRI 200117C00030000 C Jan 17, 2020 30.0 18.40 22.10
BJRI 200117C00035000 C Jan 17, 2020 35.0 16.70 17.50
BJRI 200117C00040000 C Jan 17, 2020 40.0 13.20 13.90
BJRI 200117C00045000 C Jan 17, 2020 45.0 10.20 11.00
BJRI 200117C00050000 C Jan 17, 2020 50.0 7.80 8.30
BJRI 200117C00055000 C Jan 17, 2020 55.0 5.80 6.30
BJRI 200117C00060000 C Jan 17, 2020 60.0 4.30 4.90
BJRI 200117C00065000 C Jan 17, 2020 65.0 3.20 3.80
BJRI 200117C00070000 C Jan 17, 2020 70.0 2.40 2.90
BJRI 200117P00015000 P Jan 17, 2020 15.0 0.00 0.35
BJRI 200117P00017500 P Jan 17, 2020 17.5 0.25 0.45
BJRI 200117P00020000 P Jan 17, 2020 20.0 0.35 0.60
BJRI 200117P00022500 P Jan 17, 2020 22.5 0.50 0.75
BJRI 200117P00025000 P Jan 17, 2020 25.0 0.70 0.95
BJRI 200117P00030000 P Jan 17, 2020 30.0 1.25 1.75
BJRI 200117P00035000 P Jan 17, 2020 35.0 2.15 2.75
BJRI 200117P00040000 P Jan 17, 2020 40.0 3.40 4.20
BJRI 200117P00045000 P Jan 17, 2020 45.0 5.20 6.10
BJRI 200117P00050000 P Jan 17, 2020 50.0 7.60 8.20
BJRI 200117P00055000 P Jan 17, 2020 55.0 10.50 11.10
BJRI 200117P00060000 P Jan 17, 2020 60.0 13.90 14.60
BJRI 200117P00065000 P Jan 17, 2020 65.0 17.90 18.40
BJRI 200117P00070000 P Jan 17, 2020 70.0 22.10 22.60
OPRA data is delayed 15 minutes.