$46.94 +0.33 (0.71%) BJ's Restaurants Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 46.94
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.33 (0.71%)
Prev Close: 46.61
Open: 47.09
Bid: 46.94
Ask: 46.99
Options:

Call Options: BJRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BJRI1420L17.5 26.70 0.00 28.90 50.0 31.70 225.0 0.0 0
20.00 BJRI1420L20 24.20 0.00 24.80 20.0 29.30 36.0 0.0 0
22.50 BJRI1420L22.5 21.70 0.00 22.30 20.0 26.80 36.0 0.0 0
25.00 BJRI1420L25 11.63 -7.57 20.30 135.0 24.30 165.0 4.0 9
30.00 BJRI1420L30 6.00 -8.20 15.40 225.0 18.00 145.0 1.0 316
35.00 BJRI1420L35 11.62 0.00 10.40 282.0 14.20 270.0 10.0 376
40.00 BJRI1420L40 6.42 1.62 5.40 292.0 9.20 240.0 2.0 515
45.00 BJRI1420L45 2.27 -0.08 2.50 31.0 3.10 139.0 22.0 333
50.00 BJRI1420L50 0.45 0.00 0.35 87.0 0.65 122.0 1.0 56

Put Options: BJRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BJRI1420X17.5 0.25 0.00 0.05 11.0 0.50 278.0 0.0 0
20.00 BJRI1420X20 0.45 -0.15 0.05 11.0 0.60 189.0 10.0 10
22.50 BJRI1420X22.5 0.80 0.25 0.05 11.0 0.60 276.0 10.0 57
25.00 BJRI1420X25 0.55 0.30 0.05 10.0 0.50 268.0 2.0 395
30.00 BJRI1420X30 0.90 0.35 0.10 10.0 0.60 156.0 7.0 18
35.00 BJRI1420X35 0.22 -0.03 0.05 10.0 0.50 273.0 1.0 236
40.00 BJRI1420X40 0.15 0.10 0.20 1.0 0.50 253.0 15.0 358
45.00 BJRI1420X45 0.80 -0.20 0.65 108.0 0.90 86.0 126.0 168
50.00 BJRI1420X50 3.60 -0.50 3.30 35.0 3.90 46.0 41.0 5