$49.16 -0.10 (-0.20%) BJ's Restaurants Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 49.16
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.10 (-0.20%)
Prev Close: 49.26
Open: 49.34
Bid: 49.16
Ask: 49.18
Options:

Call Options: BJRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BJRI1420L17.5 29.60 0.00 29.70 70.0 33.80 70.0 0.0 0
20.00 BJRI1420L20 26.90 0.00 27.00 20.0 31.50 36.0 0.0 0
22.50 BJRI1420L22.5 24.50 0.00 25.00 10.0 28.70 21.0 0.0 0
25.00 BJRI1420L25 11.63 -10.47 22.30 75.0 26.30 70.0 4.0 9
30.00 BJRI1420L30 6.00 -11.10 17.50 60.0 21.30 70.0 1.0 316
35.00 BJRI1420L35 13.98 0.00 12.50 60.0 16.30 75.0 10.0 376
40.00 BJRI1420L40 6.42 -0.68 7.50 132.0 11.40 130.0 2.0 515
45.00 BJRI1420L45 4.70 0.00 3.50 137.0 6.60 179.0 2.0 335
50.00 BJRI1420L50 0.70 -0.25 0.85 10.0 1.10 103.0 1.0 59
55.00 BJRI1420L55 0.00 0.00 0.00 0.0 0.90 50.0 0.0 0
60.00 BJRI1420L60 0.00 0.00 0.00 0.0 0.80 36.0 0.0 0
65.00 BJRI1420L65 0.00 0.00 0.00 0.0 0.80 73.0 0.0 0
70.00 BJRI1420L70 0.00 0.00 0.00 0.0 0.80 181.0 0.0 0

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 0.50 143.0 0.0 0
20.00 BJRI1420X20 0.45 0.20 0.05 11.0 0.80 196.0 10.0 10
22.50 BJRI1420X22.5 0.80 0.45 0.05 11.0 0.80 196.0 10.0 57
25.00 BJRI1420X25 0.55 0.30 0.05 10.0 0.80 196.0 2.0 395
30.00 BJRI1420X30 0.90 0.55 0.10 10.0 0.80 173.0 7.0 18
35.00 BJRI1420X35 0.05 -0.05 0.05 1.0 0.85 193.0 1.0 236
40.00 BJRI1420X40 0.05 0.00 0.05 11.0 0.20 66.0 17.0 358
45.00 BJRI1420X45 0.55 0.35 0.10 158.0 0.40 126.0 6.0 288
50.00 BJRI1420X50 1.40 -0.15 1.70 21.0 2.00 31.0 11.0 31
55.00 BJRI1420X55 0.00 0.00 3.90 113.0 7.60 97.0 0.0 0
60.00 BJRI1420X60 0.00 0.00 8.60 34.0 12.60 32.0 0.0 0
65.00 BJRI1420X65 0.00 0.00 13.70 11.0 18.20 21.0 0.0 0
70.00 BJRI1420X70 0.00 0.00 18.80 60.0 22.70 50.0 0.0 0