Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Dominos Pizza Inc (DPZ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPZ 140419C00040000 C 04/19/14 40.0 33.20 36.80
DPZ 140419C00045000 C 04/19/14 45.0 28.00 31.70
DPZ 140419C00050000 C 04/19/14 50.0 23.00 26.70
DPZ 140419C00055000 C 04/19/14 55.0 18.10 21.70
DPZ 140419C00060000 C 04/19/14 60.0 13.10 16.60
DPZ 140419C00065000 C 04/19/14 65.0 9.00 11.10
DPZ 140419C00070000 C 04/19/14 70.0 4.00 5.70
DPZ 140419C00075000 C 04/19/14 75.0 0.00 0.05
DPZ 140419C00080000 C 04/19/14 80.0 0.00 0.05
DPZ 140419C00085000 C 04/19/14 85.0 0.00 0.10
DPZ 140419C00090000 C 04/19/14 90.0 0.00 0.25
DPZ 140419C00095000 C 04/19/14 95.0 0.00 0.25
DPZ 140419C00100000 C 04/19/14 100.0 0.00 0.25
DPZ 140419C00105000 C 04/19/14 105.0 0.00 0.25
DPZ 140419C00110000 C 04/19/14 110.0 0.00 0.25
DPZ 140419P00040000 P 04/19/14 40.0 0.00 0.25
DPZ 140419P00045000 P 04/19/14 45.0 0.00 0.25
DPZ 140419P00050000 P 04/19/14 50.0 0.00 0.25
DPZ 140419P00055000 P 04/19/14 55.0 0.00 0.25
DPZ 140419P00060000 P 04/19/14 60.0 0.00 0.20
DPZ 140419P00065000 P 04/19/14 65.0 0.00 0.20
DPZ 140419P00070000 P 04/19/14 70.0 0.00 0.20
DPZ 140419P00075000 P 04/19/14 75.0 0.40 0.85
DPZ 140419P00080000 P 04/19/14 80.0 5.30 5.90
DPZ 140419P00085000 P 04/19/14 85.0 8.70 11.00
DPZ 140419P00090000 P 04/19/14 90.0 13.50 17.00
DPZ 140419P00095000 P 04/19/14 95.0 18.30 22.00
DPZ 140419P00100000 P 04/19/14 100.0 23.50 26.90
DPZ 140419P00105000 P 04/19/14 105.0 28.40 32.00
DPZ 140419P00110000 P 04/19/14 110.0 33.40 37.00
DPZ 140517C00040000 C 05/17/14 40.0 32.60 36.70
DPZ 140517C00045000 C 05/17/14 45.0 27.70 31.70
DPZ 140517C00050000 C 05/17/14 50.0 22.90 26.60
DPZ 140517C00055000 C 05/17/14 55.0 18.30 21.70
DPZ 140517C00060000 C 05/17/14 60.0 13.90 16.70
DPZ 140517C00065000 C 05/17/14 65.0 8.50 11.90
DPZ 140517C00070000 C 05/17/14 70.0 5.20 6.50
DPZ 140517C00075000 C 05/17/14 75.0 2.15 2.50
DPZ 140517C00080000 C 05/17/14 80.0 0.70 0.90
DPZ 140517C00085000 C 05/17/14 85.0 0.15 0.40
DPZ 140517C00090000 C 05/17/14 90.0 0.00 0.25
DPZ 140517C00095000 C 05/17/14 95.0 0.00 0.25
DPZ 140517C00100000 C 05/17/14 100.0 0.00 0.25
DPZ 140517C00105000 C 05/17/14 105.0 0.00 0.25
DPZ 140517C00110000 C 05/17/14 110.0 0.00 0.25
DPZ 140517C00115000 C 05/17/14 115.0 0.00 0.25
DPZ 140517P00040000 P 05/17/14 40.0 0.00 0.25
DPZ 140517P00045000 P 05/17/14 45.0 0.00 0.25
DPZ 140517P00050000 P 05/17/14 50.0 0.00 0.25
DPZ 140517P00055000 P 05/17/14 55.0 0.00 0.25
DPZ 140517P00060000 P 05/17/14 60.0 0.00 0.25
DPZ 140517P00065000 P 05/17/14 65.0 0.20 0.45
DPZ 140517P00070000 P 05/17/14 70.0 0.85 1.15
DPZ 140517P00075000 P 05/17/14 75.0 2.75 3.10
DPZ 140517P00080000 P 05/17/14 80.0 5.30 6.70
DPZ 140517P00085000 P 05/17/14 85.0 8.90 12.20
DPZ 140517P00090000 P 05/17/14 90.0 14.30 17.00
DPZ 140517P00095000 P 05/17/14 95.0 19.00 22.00
DPZ 140517P00100000 P 05/17/14 100.0 23.40 27.00
DPZ 140517P00105000 P 05/17/14 105.0 28.30 32.30
DPZ 140517P00110000 P 05/17/14 110.0 33.30 37.40
DPZ 140517P00115000 P 05/17/14 115.0 38.30 42.40
DPZ 140621C00035000 C 06/21/14 35.0 37.70 41.80
DPZ 140621C00040000 C 06/21/14 40.0 32.70 36.80
DPZ 140621C00045000 C 06/21/14 45.0 27.70 31.70
DPZ 140621C00050000 C 06/21/14 50.0 22.80 26.60
DPZ 140621C00055000 C 06/21/14 55.0 19.00 21.70
DPZ 140621C00060000 C 06/21/14 60.0 14.10 16.70
DPZ 140621C00065000 C 06/21/14 65.0 9.60 11.20
DPZ 140621C00070000 C 06/21/14 70.0 5.70 7.10
DPZ 140621C00075000 C 06/21/14 75.0 2.80 3.00
DPZ 140621C00080000 C 06/21/14 80.0 1.10 1.35
DPZ 140621C00085000 C 06/21/14 85.0 0.40 0.65
DPZ 140621C00090000 C 06/21/14 90.0 0.05 0.35
DPZ 140621C00095000 C 06/21/14 95.0 0.00 0.25
DPZ 140621C00100000 C 06/21/14 100.0 0.00 0.25
DPZ 140621C00105000 C 06/21/14 105.0 0.00 0.25
DPZ 140621C00110000 C 06/21/14 110.0 0.00 0.25
DPZ 140621P00035000 P 06/21/14 35.0 0.00 0.25
DPZ 140621P00040000 P 06/21/14 40.0 0.00 0.30
DPZ 140621P00045000 P 06/21/14 45.0 0.00 0.30
DPZ 140621P00050000 P 06/21/14 50.0 0.00 0.25
DPZ 140621P00055000 P 06/21/14 55.0 0.05 0.25
DPZ 140621P00060000 P 06/21/14 60.0 0.15 0.40
DPZ 140621P00065000 P 06/21/14 65.0 0.45 0.80
DPZ 140621P00070000 P 06/21/14 70.0 1.45 1.75
DPZ 140621P00075000 P 06/21/14 75.0 3.40 3.90
DPZ 140621P00080000 P 06/21/14 80.0 5.80 7.40
DPZ 140621P00085000 P 06/21/14 85.0 9.70 11.70
DPZ 140621P00090000 P 06/21/14 90.0 13.90 16.60
DPZ 140621P00095000 P 06/21/14 95.0 18.70 21.60
DPZ 140621P00100000 P 06/21/14 100.0 23.60 27.10
DPZ 140621P00105000 P 06/21/14 105.0 28.90 32.00
DPZ 140621P00110000 P 06/21/14 110.0 33.90 37.00
DPZ 140920C00040000 C 09/20/14 40.0 33.10 36.70
DPZ 140920C00045000 C 09/20/14 45.0 28.10 31.80
DPZ 140920C00050000 C 09/20/14 50.0 23.20 26.70
DPZ 140920C00055000 C 09/20/14 55.0 18.40 21.90
DPZ 140920C00060000 C 09/20/14 60.0 15.00 16.60
DPZ 140920C00065000 C 09/20/14 65.0 10.60 12.40
DPZ 140920C00070000 C 09/20/14 70.0 7.00 7.80
DPZ 140920C00075000 C 09/20/14 75.0 4.30 4.70
DPZ 140920C00080000 C 09/20/14 80.0 2.40 2.80
DPZ 140920C00085000 C 09/20/14 85.0 1.20 1.75
DPZ 140920C00090000 C 09/20/14 90.0 0.60 1.05
DPZ 140920C00095000 C 09/20/14 95.0 0.20 0.75
DPZ 140920C00100000 C 09/20/14 100.0 0.05 0.75
DPZ 140920C00105000 C 09/20/14 105.0 0.00 0.40
DPZ 140920C00110000 C 09/20/14 110.0 0.00 0.25
DPZ 140920P00040000 P 09/20/14 40.0 0.00 0.40
DPZ 140920P00045000 P 09/20/14 45.0 0.00 0.40
DPZ 140920P00050000 P 09/20/14 50.0 0.10 0.55
DPZ 140920P00055000 P 09/20/14 55.0 0.30 0.80
DPZ 140920P00060000 P 09/20/14 60.0 0.70 1.15
DPZ 140920P00065000 P 09/20/14 65.0 1.50 1.95
DPZ 140920P00070000 P 09/20/14 70.0 2.90 3.40
DPZ 140920P00075000 P 09/20/14 75.0 5.10 5.60
DPZ 140920P00080000 P 09/20/14 80.0 8.00 9.00
DPZ 140920P00085000 P 09/20/14 85.0 10.90 12.70
DPZ 140920P00090000 P 09/20/14 90.0 15.40 17.20
DPZ 140920P00095000 P 09/20/14 95.0 19.30 22.70
DPZ 140920P00100000 P 09/20/14 100.0 24.00 27.60
DPZ 140920P00105000 P 09/20/14 105.0 28.70 32.70
DPZ 140920P00110000 P 09/20/14 110.0 33.80 37.80
DPZ 150117C00023000 C 01/17/15 23.0 49.50 53.70
DPZ 150117C00025000 C 01/17/15 25.0 47.50 51.70
DPZ 150117C00028000 C 01/17/15 28.0 44.50 48.70
DPZ 150117C00030000 C 01/17/15 30.0 42.50 46.70
DPZ 150117C00033000 C 01/17/15 33.0 39.60 43.70
DPZ 150117C00035000 C 01/17/15 35.0 38.10 41.80
DPZ 150117C00037000 C 01/17/15 37.0 35.50 39.80
DPZ 150117C00038000 C 01/17/15 38.0 34.40 38.80
DPZ 150117C00040000 C 01/17/15 40.0 33.50 36.60
DPZ 150117C00042000 C 01/17/15 42.0 31.30 34.80
DPZ 150117C00045000 C 01/17/15 45.0 28.70 31.70
DPZ 150117C00047000 C 01/17/15 47.0 26.70 29.80
DPZ 150117C00050000 C 01/17/15 50.0 24.10 26.90
DPZ 150117C00055000 C 01/17/15 55.0 19.70 22.00
DPZ 150117C00060000 C 01/17/15 60.0 15.40 17.40
DPZ 150117C00065000 C 01/17/15 65.0 11.50 13.70
DPZ 150117C00070000 C 01/17/15 70.0 8.40 9.80
DPZ 150117C00075000 C 01/17/15 75.0 5.80 6.80
DPZ 150117C00080000 C 01/17/15 80.0 3.80 4.60
DPZ 150117C00085000 C 01/17/15 85.0 2.40 3.10
DPZ 150117C00090000 C 01/17/15 90.0 1.30 2.10
DPZ 150117C00095000 C 01/17/15 95.0 0.70 1.50
DPZ 150117C00100000 C 01/17/15 100.0 0.35 1.05
DPZ 150117C00105000 C 01/17/15 105.0 0.15 0.70
DPZ 150117C00110000 C 01/17/15 110.0 0.00 0.55
DPZ 150117P00023000 P 01/17/15 23.0 0.00 0.45
DPZ 150117P00025000 P 01/17/15 25.0 0.00 0.50
DPZ 150117P00028000 P 01/17/15 28.0 0.00 0.50
DPZ 150117P00030000 P 01/17/15 30.0 0.00 0.50
DPZ 150117P00033000 P 01/17/15 33.0 0.00 0.50
DPZ 150117P00035000 P 01/17/15 35.0 0.00 0.50
DPZ 150117P00037000 P 01/17/15 37.0 0.00 0.70
DPZ 150117P00038000 P 01/17/15 38.0 0.00 1.80
DPZ 150117P00040000 P 01/17/15 40.0 0.00 0.50
DPZ 150117P00042000 P 01/17/15 42.0 0.05 0.50
DPZ 150117P00045000 P 01/17/15 45.0 0.10 0.90
DPZ 150117P00047000 P 01/17/15 47.0 0.20 0.90
DPZ 150117P00050000 P 01/17/15 50.0 0.40 0.90
DPZ 150117P00055000 P 01/17/15 55.0 0.85 1.55
DPZ 150117P00060000 P 01/17/15 60.0 1.60 2.30
DPZ 150117P00065000 P 01/17/15 65.0 2.60 3.40
DPZ 150117P00070000 P 01/17/15 70.0 4.30 5.20
DPZ 150117P00075000 P 01/17/15 75.0 6.50 7.60
DPZ 150117P00080000 P 01/17/15 80.0 9.20 10.50
DPZ 150117P00085000 P 01/17/15 85.0 12.70 14.20
DPZ 150117P00090000 P 01/17/15 90.0 15.90 18.40
DPZ 150117P00095000 P 01/17/15 95.0 20.50 22.90
DPZ 150117P00100000 P 01/17/15 100.0 24.50 27.80
DPZ 150117P00105000 P 01/17/15 105.0 29.20 32.90
DPZ 150117P00110000 P 01/17/15 110.0 34.10 37.70

OPRA data is delayed 15 minutes.