Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dominos Pizza Inc (DPZ)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPZ 180216C00135000 C Feb 16, 2018 135.0 76.80 81.20
DPZ 180216C00140000 C Feb 16, 2018 140.0 71.50 76.20
DPZ 180216C00145000 C Feb 16, 2018 145.0 66.70 71.30
DPZ 180216C00150000 C Feb 16, 2018 150.0 61.60 66.40
DPZ 180216C00155000 C Feb 16, 2018 155.0 56.80 61.40
DPZ 180216C00160000 C Feb 16, 2018 160.0 51.70 56.30
DPZ 180216C00165000 C Feb 16, 2018 165.0 46.80 51.30
DPZ 180216C00170000 C Feb 16, 2018 170.0 42.90 44.50
DPZ 180216C00175000 C Feb 16, 2018 175.0 37.20 41.80
DPZ 180216C00180000 C Feb 16, 2018 180.0 32.30 36.80
DPZ 180216C00185000 C Feb 16, 2018 185.0 29.00 30.30
DPZ 180216C00190000 C Feb 16, 2018 190.0 24.50 25.60
DPZ 180216C00195000 C Feb 16, 2018 195.0 19.80 20.90
DPZ 180216C00200000 C Feb 16, 2018 200.0 15.70 16.50
DPZ 180216C00210000 C Feb 16, 2018 210.0 8.30 8.90
DPZ 180216C00220000 C Feb 16, 2018 220.0 3.60 4.00
DPZ 180216C00230000 C Feb 16, 2018 230.0 1.35 1.65
DPZ 180216C00240000 C Feb 16, 2018 240.0 0.55 0.85
DPZ 180216C00250000 C Feb 16, 2018 250.0 0.25 0.40
DPZ 180216P00135000 P Feb 16, 2018 135.0 0.05 0.15
DPZ 180216P00140000 P Feb 16, 2018 140.0 0.10 1.35
DPZ 180216P00145000 P Feb 16, 2018 145.0 0.15 0.70
DPZ 180216P00150000 P Feb 16, 2018 150.0 0.20 0.25
DPZ 180216P00155000 P Feb 16, 2018 155.0 0.20 0.35
DPZ 180216P00160000 P Feb 16, 2018 160.0 0.25 0.40
DPZ 180216P00165000 P Feb 16, 2018 165.0 0.30 0.50
DPZ 180216P00170000 P Feb 16, 2018 170.0 0.40 0.65
DPZ 180216P00175000 P Feb 16, 2018 175.0 0.50 0.75
DPZ 180216P00180000 P Feb 16, 2018 180.0 0.60 0.85
DPZ 180216P00185000 P Feb 16, 2018 185.0 0.80 1.05
DPZ 180216P00190000 P Feb 16, 2018 190.0 1.05 1.25
DPZ 180216P00195000 P Feb 16, 2018 195.0 1.45 1.70
DPZ 180216P00200000 P Feb 16, 2018 200.0 2.20 2.40
DPZ 180216P00210000 P Feb 16, 2018 210.0 4.60 5.10
DPZ 180216P00220000 P Feb 16, 2018 220.0 9.70 10.20
DPZ 180216P00230000 P Feb 16, 2018 230.0 16.50 18.40
DPZ 180216P00240000 P Feb 16, 2018 240.0 24.80 29.30
DPZ 180216P00250000 P Feb 16, 2018 250.0 34.50 39.00
DPZ 180316C00100000 C Mar 16, 2018 100.0 111.60 116.20
DPZ 180316C00105000 C Mar 16, 2018 105.0 106.60 111.20
DPZ 180316C00110000 C Mar 16, 2018 110.0 101.60 106.40
DPZ 180316C00115000 C Mar 16, 2018 115.0 96.70 101.30
DPZ 180316C00120000 C Mar 16, 2018 120.0 91.80 96.40
DPZ 180316C00125000 C Mar 16, 2018 125.0 87.00 91.40
DPZ 180316C00130000 C Mar 16, 2018 130.0 82.00 86.40
DPZ 180316C00135000 C Mar 16, 2018 135.0 77.00 81.40
DPZ 180316C00140000 C Mar 16, 2018 140.0 72.00 76.40
DPZ 180316C00145000 C Mar 16, 2018 145.0 67.10 71.60
DPZ 180316C00150000 C Mar 16, 2018 150.0 62.20 66.60
DPZ 180316C00155000 C Mar 16, 2018 155.0 57.30 61.80
DPZ 180316C00160000 C Mar 16, 2018 160.0 52.50 56.80
DPZ 180316C00165000 C Mar 16, 2018 165.0 47.90 52.00
DPZ 180316C00170000 C Mar 16, 2018 170.0 43.10 47.40
DPZ 180316C00175000 C Mar 16, 2018 175.0 39.60 42.50
DPZ 180316C00180000 C Mar 16, 2018 180.0 34.40 38.20
DPZ 180316C00185000 C Mar 16, 2018 185.0 30.80 33.00
DPZ 180316C00190000 C Mar 16, 2018 190.0 25.80 29.40
DPZ 180316C00195000 C Mar 16, 2018 195.0 22.20 24.70
DPZ 180316C00200000 C Mar 16, 2018 200.0 19.00 20.60
DPZ 180316C00210000 C Mar 16, 2018 210.0 13.00 13.60
DPZ 180316C00220000 C Mar 16, 2018 220.0 8.10 8.70
DPZ 180316C00230000 C Mar 16, 2018 230.0 4.80 5.10
DPZ 180316C00240000 C Mar 16, 2018 240.0 2.70 3.00
DPZ 180316C00250000 C Mar 16, 2018 250.0 1.50 1.80
DPZ 180316C00260000 C Mar 16, 2018 260.0 0.85 1.15
DPZ 180316C00270000 C Mar 16, 2018 270.0 0.50 0.75
DPZ 180316C00280000 C Mar 16, 2018 280.0 0.25 0.45
DPZ 180316C00290000 C Mar 16, 2018 290.0 0.15 0.55
DPZ 180316C00300000 C Mar 16, 2018 300.0 0.10 0.40
DPZ 180316C00310000 C Mar 16, 2018 310.0 0.00 0.45
DPZ 180316C00320000 C Mar 16, 2018 320.0 0.00 0.15
DPZ 180316P00100000 P Mar 16, 2018 100.0 0.05 0.20
DPZ 180316P00105000 P Mar 16, 2018 105.0 0.00 0.25
DPZ 180316P00110000 P Mar 16, 2018 110.0 0.00 1.95
DPZ 180316P00115000 P Mar 16, 2018 115.0 0.15 0.70
DPZ 180316P00120000 P Mar 16, 2018 120.0 0.20 0.80
DPZ 180316P00125000 P Mar 16, 2018 125.0 0.30 1.70
DPZ 180316P00130000 P Mar 16, 2018 130.0 0.35 0.80
DPZ 180316P00135000 P Mar 16, 2018 135.0 0.30 1.00
DPZ 180316P00140000 P Mar 16, 2018 140.0 0.40 1.15
DPZ 180316P00145000 P Mar 16, 2018 145.0 0.65 1.20
DPZ 180316P00150000 P Mar 16, 2018 150.0 0.50 1.20
DPZ 180316P00155000 P Mar 16, 2018 155.0 0.55 1.35
DPZ 180316P00160000 P Mar 16, 2018 160.0 0.80 1.25
DPZ 180316P00165000 P Mar 16, 2018 165.0 1.05 1.40
DPZ 180316P00170000 P Mar 16, 2018 170.0 1.25 1.65
DPZ 180316P00175000 P Mar 16, 2018 175.0 1.45 1.95
DPZ 180316P00180000 P Mar 16, 2018 180.0 1.95 2.40
DPZ 180316P00185000 P Mar 16, 2018 185.0 2.70 3.10
DPZ 180316P00190000 P Mar 16, 2018 190.0 3.30 4.00
DPZ 180316P00195000 P Mar 16, 2018 195.0 4.40 5.00
DPZ 180316P00200000 P Mar 16, 2018 200.0 5.70 6.20
DPZ 180316P00210000 P Mar 16, 2018 210.0 9.20 9.90
DPZ 180316P00220000 P Mar 16, 2018 220.0 14.30 15.00
DPZ 180316P00230000 P Mar 16, 2018 230.0 19.40 23.00
DPZ 180316P00240000 P Mar 16, 2018 240.0 28.80 30.80
DPZ 180316P00250000 P Mar 16, 2018 250.0 36.00 39.60
DPZ 180316P00260000 P Mar 16, 2018 260.0 45.10 49.60
DPZ 180316P00270000 P Mar 16, 2018 270.0 54.70 59.20
DPZ 180316P00280000 P Mar 16, 2018 280.0 64.30 69.00
DPZ 180316P00290000 P Mar 16, 2018 290.0 74.30 78.90
DPZ 180316P00300000 P Mar 16, 2018 300.0 84.10 88.80
DPZ 180316P00310000 P Mar 16, 2018 310.0 94.30 98.80
DPZ 180316P00320000 P Mar 16, 2018 320.0 104.30 108.80
DPZ 180615C00105000 C Jun 15, 2018 105.0 107.00 111.40
DPZ 180615C00110000 C Jun 15, 2018 110.0 102.10 106.60
DPZ 180615C00115000 C Jun 15, 2018 115.0 97.30 101.60
DPZ 180615C00120000 C Jun 15, 2018 120.0 92.50 96.80
DPZ 180615C00125000 C Jun 15, 2018 125.0 87.50 91.80
DPZ 180615C00130000 C Jun 15, 2018 130.0 82.80 87.00
DPZ 180615C00135000 C Jun 15, 2018 135.0 78.10 82.20
DPZ 180615C00140000 C Jun 15, 2018 140.0 73.30 77.40
DPZ 180615C00145000 C Jun 15, 2018 145.0 68.70 72.60
DPZ 180615C00150000 C Jun 15, 2018 150.0 63.90 68.00
DPZ 180615C00155000 C Jun 15, 2018 155.0 59.30 63.40
DPZ 180615C00160000 C Jun 15, 2018 160.0 54.90 58.80
DPZ 180615C00165000 C Jun 15, 2018 165.0 51.10 54.40
DPZ 180615C00170000 C Jun 15, 2018 170.0 46.30 50.00
DPZ 180615C00175000 C Jun 15, 2018 175.0 42.50 45.80
DPZ 180615C00180000 C Jun 15, 2018 180.0 38.40 41.80
DPZ 180615C00185000 C Jun 15, 2018 185.0 34.40 38.00
DPZ 180615C00190000 C Jun 15, 2018 190.0 30.60 34.20
DPZ 180615C00195000 C Jun 15, 2018 195.0 27.20 29.60
DPZ 180615C00200000 C Jun 15, 2018 200.0 24.00 27.00
DPZ 180615C00210000 C Jun 15, 2018 210.0 18.50 20.50
DPZ 180615C00220000 C Jun 15, 2018 220.0 14.20 15.30
DPZ 180615C00230000 C Jun 15, 2018 230.0 10.10 10.90
DPZ 180615C00240000 C Jun 15, 2018 240.0 7.20 7.90
DPZ 180615C00250000 C Jun 15, 2018 250.0 5.00 5.70
DPZ 180615C00260000 C Jun 15, 2018 260.0 3.40 4.10
DPZ 180615C00270000 C Jun 15, 2018 270.0 2.40 3.00
DPZ 180615P00105000 P Jun 15, 2018 105.0 0.35 1.00
DPZ 180615P00110000 P Jun 15, 2018 110.0 0.50 1.40
DPZ 180615P00115000 P Jun 15, 2018 115.0 0.60 2.65
DPZ 180615P00120000 P Jun 15, 2018 120.0 0.75 1.40
DPZ 180615P00125000 P Jun 15, 2018 125.0 0.85 1.55
DPZ 180615P00130000 P Jun 15, 2018 130.0 1.00 1.75
DPZ 180615P00135000 P Jun 15, 2018 135.0 1.20 2.05
DPZ 180615P00140000 P Jun 15, 2018 140.0 0.80 1.90
DPZ 180615P00145000 P Jun 15, 2018 145.0 1.40 2.05
DPZ 180615P00150000 P Jun 15, 2018 150.0 2.00 2.30
DPZ 180615P00155000 P Jun 15, 2018 155.0 1.90 2.50
DPZ 180615P00160000 P Jun 15, 2018 160.0 1.90 3.10
DPZ 180615P00165000 P Jun 15, 2018 165.0 2.80 3.70
DPZ 180615P00170000 P Jun 15, 2018 170.0 2.95 4.20
DPZ 180615P00175000 P Jun 15, 2018 175.0 4.10 5.00
DPZ 180615P00180000 P Jun 15, 2018 180.0 5.50 5.90
DPZ 180615P00185000 P Jun 15, 2018 185.0 5.90 7.00
DPZ 180615P00190000 P Jun 15, 2018 190.0 7.10 8.10
DPZ 180615P00195000 P Jun 15, 2018 195.0 8.50 9.60
DPZ 180615P00200000 P Jun 15, 2018 200.0 10.30 11.30
DPZ 180615P00210000 P Jun 15, 2018 210.0 14.10 15.70
DPZ 180615P00220000 P Jun 15, 2018 220.0 19.10 20.70
DPZ 180615P00230000 P Jun 15, 2018 230.0 25.10 26.60
DPZ 180615P00240000 P Jun 15, 2018 240.0 31.30 35.00
DPZ 180615P00250000 P Jun 15, 2018 250.0 39.00 42.60
DPZ 180615P00260000 P Jun 15, 2018 260.0 47.50 51.10
DPZ 180615P00270000 P Jun 15, 2018 270.0 56.60 60.20
DPZ 190118C00085000 C Jan 18, 2019 85.0 127.50 131.80
DPZ 190118C00090000 C Jan 18, 2019 90.0 122.50 127.00
DPZ 190118C00095000 C Jan 18, 2019 95.0 118.00 122.20
DPZ 190118C00100000 C Jan 18, 2019 100.0 113.00 117.40
DPZ 190118C00105000 C Jan 18, 2019 105.0 108.50 112.80
DPZ 190118C00110000 C Jan 18, 2019 110.0 104.00 108.00
DPZ 190118C00115000 C Jan 18, 2019 115.0 99.00 103.40
DPZ 190118C00120000 C Jan 18, 2019 120.0 94.50 98.80
DPZ 190118C00125000 C Jan 18, 2019 125.0 90.00 94.20
DPZ 190118C00130000 C Jan 18, 2019 130.0 85.50 89.80
DPZ 190118C00135000 C Jan 18, 2019 135.0 81.00 85.40
DPZ 190118C00140000 C Jan 18, 2019 140.0 76.60 81.00
DPZ 190118C00145000 C Jan 18, 2019 145.0 73.00 76.60
DPZ 190118C00150000 C Jan 18, 2019 150.0 69.20 72.40
DPZ 190118C00155000 C Jan 18, 2019 155.0 64.00 68.20
DPZ 190118C00160000 C Jan 18, 2019 160.0 60.00 64.00
DPZ 190118C00165000 C Jan 18, 2019 165.0 56.50 60.20
DPZ 190118C00170000 C Jan 18, 2019 170.0 52.50 56.40
DPZ 190118C00175000 C Jan 18, 2019 175.0 49.10 54.00
DPZ 190118C00180000 C Jan 18, 2019 180.0 46.90 50.60
DPZ 190118C00185000 C Jan 18, 2019 185.0 42.60 47.50
DPZ 190118C00190000 C Jan 18, 2019 190.0 39.10 44.00
DPZ 190118C00195000 C Jan 18, 2019 195.0 36.10 41.00
DPZ 190118C00200000 C Jan 18, 2019 200.0 33.10 38.00
DPZ 190118C00210000 C Jan 18, 2019 210.0 27.60 32.50
DPZ 190118C00220000 C Jan 18, 2019 220.0 23.10 28.00
DPZ 190118C00230000 C Jan 18, 2019 230.0 18.80 23.40
DPZ 190118C00240000 C Jan 18, 2019 240.0 15.40 19.90
DPZ 190118C00250000 C Jan 18, 2019 250.0 13.30 15.00
DPZ 190118C00260000 C Jan 18, 2019 260.0 10.40 14.00
DPZ 190118C00270000 C Jan 18, 2019 270.0 8.10 11.00
DPZ 190118C00280000 C Jan 18, 2019 280.0 6.20 9.20
DPZ 190118C00290000 C Jan 18, 2019 290.0 4.90 7.80
DPZ 190118C00300000 C Jan 18, 2019 300.0 4.70 6.60
DPZ 190118C00310000 C Jan 18, 2019 310.0 3.80 5.30
DPZ 190118C00320000 C Jan 18, 2019 320.0 3.10 5.40
DPZ 190118P00085000 P Jan 18, 2019 85.0 0.90 1.10
DPZ 190118P00090000 P Jan 18, 2019 90.0 1.00 1.50
DPZ 190118P00095000 P Jan 18, 2019 95.0 1.10 3.00
DPZ 190118P00100000 P Jan 18, 2019 100.0 1.25 1.70
DPZ 190118P00105000 P Jan 18, 2019 105.0 1.40 3.70
DPZ 190118P00110000 P Jan 18, 2019 110.0 1.70 4.00
DPZ 190118P00115000 P Jan 18, 2019 115.0 1.90 4.20
DPZ 190118P00120000 P Jan 18, 2019 120.0 1.85 4.50
DPZ 190118P00125000 P Jan 18, 2019 125.0 2.65 4.90
DPZ 190118P00130000 P Jan 18, 2019 130.0 3.10 4.70
DPZ 190118P00135000 P Jan 18, 2019 135.0 2.85 5.80
DPZ 190118P00140000 P Jan 18, 2019 140.0 3.20 5.70
DPZ 190118P00145000 P Jan 18, 2019 145.0 3.90 6.30
DPZ 190118P00150000 P Jan 18, 2019 150.0 5.20 6.60
DPZ 190118P00155000 P Jan 18, 2019 155.0 5.60 7.20
DPZ 190118P00160000 P Jan 18, 2019 160.0 6.00 8.70
DPZ 190118P00165000 P Jan 18, 2019 165.0 7.10 9.90
DPZ 190118P00170000 P Jan 18, 2019 170.0 9.00 10.80
DPZ 190118P00175000 P Jan 18, 2019 175.0 10.10 13.00
DPZ 190118P00180000 P Jan 18, 2019 180.0 11.00 14.10
DPZ 190118P00185000 P Jan 18, 2019 185.0 12.50 16.50
DPZ 190118P00190000 P Jan 18, 2019 190.0 14.30 17.90
DPZ 190118P00195000 P Jan 18, 2019 195.0 16.10 20.00
DPZ 190118P00200000 P Jan 18, 2019 200.0 17.10 22.00
DPZ 190118P00210000 P Jan 18, 2019 210.0 22.60 26.50
DPZ 190118P00220000 P Jan 18, 2019 220.0 26.50 31.00
DPZ 190118P00230000 P Jan 18, 2019 230.0 32.10 37.00
DPZ 190118P00240000 P Jan 18, 2019 240.0 38.50 43.50
DPZ 190118P00250000 P Jan 18, 2019 250.0 45.10 50.00
DPZ 190118P00260000 P Jan 18, 2019 260.0 52.50 57.50
DPZ 190118P00270000 P Jan 18, 2019 270.0 60.50 64.20
DPZ 190118P00280000 P Jan 18, 2019 280.0 68.50 72.60
DPZ 190118P00290000 P Jan 18, 2019 290.0 77.50 81.40
DPZ 190118P00300000 P Jan 18, 2019 300.0 86.10 90.60
DPZ 190118P00310000 P Jan 18, 2019 310.0 95.50 99.80
DPZ 190118P00320000 P Jan 18, 2019 320.0 105.00 109.40
DPZ 200117C00090000 C Jan 17, 2020 90.0 124.50 129.50
DPZ 200117C00095000 C Jan 17, 2020 95.0 120.00 125.00
DPZ 200117C00100000 C Jan 17, 2020 100.0 116.00 121.00
DPZ 200117C00105000 C Jan 17, 2020 105.0 111.50 116.50
DPZ 200117C00110000 C Jan 17, 2020 110.0 107.50 112.50
DPZ 200117C00115000 C Jan 17, 2020 115.0 103.00 108.00
DPZ 200117C00120000 C Jan 17, 2020 120.0 99.00 104.00
DPZ 200117C00125000 C Jan 17, 2020 125.0 95.00 100.00
DPZ 200117C00130000 C Jan 17, 2020 130.0 91.00 96.00
DPZ 200117C00135000 C Jan 17, 2020 135.0 87.00 92.00
DPZ 200117C00140000 C Jan 17, 2020 140.0 83.00 88.00
DPZ 200117C00145000 C Jan 17, 2020 145.0 79.50 84.50
DPZ 200117C00150000 C Jan 17, 2020 150.0 76.00 81.00
DPZ 200117C00155000 C Jan 17, 2020 155.0 72.50 77.50
DPZ 200117C00160000 C Jan 17, 2020 160.0 69.00 74.00
DPZ 200117C00165000 C Jan 17, 2020 165.0 65.50 70.50
DPZ 200117C00170000 C Jan 17, 2020 170.0 62.00 67.00
DPZ 200117C00175000 C Jan 17, 2020 175.0 59.00 64.00
DPZ 200117C00180000 C Jan 17, 2020 180.0 56.00 61.00
DPZ 200117C00185000 C Jan 17, 2020 185.0 53.00 58.00
DPZ 200117C00190000 C Jan 17, 2020 190.0 50.00 55.00
DPZ 200117C00195000 C Jan 17, 2020 195.0 47.60 52.50
DPZ 200117C00200000 C Jan 17, 2020 200.0 44.50 49.50
DPZ 200117C00210000 C Jan 17, 2020 210.0 39.50 44.50
DPZ 200117C00220000 C Jan 17, 2020 220.0 35.00 40.00
DPZ 200117C00230000 C Jan 17, 2020 230.0 32.40 36.00
DPZ 200117C00240000 C Jan 17, 2020 240.0 27.50 32.00
DPZ 200117C00250000 C Jan 17, 2020 250.0 24.60 29.00
DPZ 200117C00260000 C Jan 17, 2020 260.0 21.00 26.00
DPZ 200117P00090000 P Jan 17, 2020 90.0 2.25 6.00
DPZ 200117P00095000 P Jan 17, 2020 95.0 2.50 6.00
DPZ 200117P00100000 P Jan 17, 2020 100.0 1.80 6.50
DPZ 200117P00105000 P Jan 17, 2020 105.0 2.25 7.00
DPZ 200117P00110000 P Jan 17, 2020 110.0 2.80 7.50
DPZ 200117P00115000 P Jan 17, 2020 115.0 3.40 8.00
DPZ 200117P00120000 P Jan 17, 2020 120.0 4.70 9.00
DPZ 200117P00125000 P Jan 17, 2020 125.0 4.70 9.50
DPZ 200117P00130000 P Jan 17, 2020 130.0 5.60 10.00
DPZ 200117P00135000 P Jan 17, 2020 135.0 6.20 11.00
DPZ 200117P00140000 P Jan 17, 2020 140.0 7.30 12.00
DPZ 200117P00145000 P Jan 17, 2020 145.0 8.20 13.00
DPZ 200117P00150000 P Jan 17, 2020 150.0 10.20 14.00
DPZ 200117P00155000 P Jan 17, 2020 155.0 11.30 15.50
DPZ 200117P00160000 P Jan 17, 2020 160.0 12.50 16.50
DPZ 200117P00165000 P Jan 17, 2020 165.0 14.10 18.00
DPZ 200117P00170000 P Jan 17, 2020 170.0 14.50 19.50
DPZ 200117P00175000 P Jan 17, 2020 175.0 16.50 21.00
DPZ 200117P00180000 P Jan 17, 2020 180.0 18.00 22.50
DPZ 200117P00185000 P Jan 17, 2020 185.0 20.20 24.50
DPZ 200117P00190000 P Jan 17, 2020 190.0 22.00 26.50
DPZ 200117P00195000 P Jan 17, 2020 195.0 23.50 28.50
DPZ 200117P00200000 P Jan 17, 2020 200.0 26.00 30.50
DPZ 200117P00210000 P Jan 17, 2020 210.0 30.50 35.00
DPZ 200117P00220000 P Jan 17, 2020 220.0 35.50 40.50
DPZ 200117P00230000 P Jan 17, 2020 230.0 41.00 46.00
DPZ 200117P00240000 P Jan 17, 2020 240.0 47.50 52.00
DPZ 200117P00250000 P Jan 17, 2020 250.0 53.50 58.50
DPZ 200117P00260000 P Jan 17, 2020 260.0 60.50 65.50
OPRA data is delayed 15 minutes.