$34.90 -1.09 (-3.03%) BJ's Restaurants Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 34.90
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.09 (-3.03%)
Prev Close: 35.99
Open: 36.08
Bid: 34.89
Ask: 34.92
Options:

Call Options: BJRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BJRI1418J15 19.50 0.00 19.50 83.0 20.90 260.0 0.0 0
17.50 BJRI1418J17.5 16.10 0.00 16.10 70.0 19.80 45.0 0.0 0
20.00 BJRI1418J20 8.10 -6.50 14.60 76.0 15.90 260.0 200.0 84
22.50 BJRI1418J22.5 11.30 0.00 11.30 250.0 14.80 260.0 0.0 0
25.00 BJRI1418J25 12.50 3.50 9.00 250.0 11.90 250.0 70.0 145
30.00 BJRI1418J30 7.60 3.40 4.20 291.0 7.00 301.0 4.0 714
35.00 BJRI1418J35 0.90 0.00 0.85 20.0 0.90 3.0 70.0 646
40.00 BJRI1418J40 0.50 0.45 0.05 22.0 0.50 375.0 1.0 64
45.00 BJRI1418J45 0.90 0.40 0.05 10.0 0.50 319.0 11.0 11

Put Options: BJRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BJRI1418V15 0.50 0.00 0.05 11.0 0.50 302.0 0.0 0
17.50 BJRI1418V17.5 0.50 0.00 0.10 10.0 0.50 284.0 0.0 0
20.00 BJRI1418V20 0.70 0.20 0.05 11.0 0.50 304.0 10.0 10
22.50 BJRI1418V22.5 0.50 0.00 0.05 11.0 0.50 309.0 10.0 30
25.00 BJRI1418V25 0.13 -0.37 0.05 11.0 0.50 312.0 20.0 80
30.00 BJRI1418V30 0.18 -0.32 0.05 434.0 0.50 328.0 20.0 986
35.00 BJRI1418V35 0.95 0.00 0.85 74.0 1.05 41.0 20.0 691
40.00 BJRI1418V40 3.30 0.00 3.30 311.0 5.40 37.0 0.0 0
45.00 BJRI1418V45 8.20 0.00 8.20 300.0 10.50 75.0 0.0 0