Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Dominos Pizza Inc (DPZ)
As of May 21 2013 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPZ 130622C00021000 C 06/22/13 21.0 33.90 38.00
DPZ 130622C00022000 C 06/22/13 22.0 32.90 37.00
DPZ 130622C00023000 C 06/22/13 23.0 31.90 36.00
DPZ 130622C00024000 C 06/22/13 24.0 30.90 35.00
DPZ 130622C00025000 C 06/22/13 25.0 29.90 34.00
DPZ 130622C00026000 C 06/22/13 26.0 28.90 33.00
DPZ 130622C00027000 C 06/22/13 27.0 27.90 32.00
DPZ 130622C00028000 C 06/22/13 28.0 26.90 31.00
DPZ 130622C00029000 C 06/22/13 29.0 25.90 30.00
DPZ 130622C00030000 C 06/22/13 30.0 24.90 29.00
DPZ 130622C00031000 C 06/22/13 31.0 23.90 28.00
DPZ 130622C00032000 C 06/22/13 32.0 22.80 27.00
DPZ 130622C00033000 C 06/22/13 33.0 21.80 26.00
DPZ 130622C00034000 C 06/22/13 34.0 21.30 25.00
DPZ 130622C00035000 C 06/22/13 35.0 20.10 24.00
DPZ 130622C00036000 C 06/22/13 36.0 19.20 23.00
DPZ 130622C00037000 C 06/22/13 37.0 18.00 22.00
DPZ 130622C00038000 C 06/22/13 38.0 17.20 21.00
DPZ 130622C00039000 C 06/22/13 39.0 16.50 18.70
DPZ 130622C00040000 C 06/22/13 40.0 15.30 18.90
DPZ 130622C00041000 C 06/22/13 41.0 14.50 16.70
DPZ 130622C00042000 C 06/22/13 42.0 13.20 17.00
DPZ 130622C00043000 C 06/22/13 43.0 12.20 16.00
DPZ 130622C00044000 C 06/22/13 44.0 11.20 15.00
DPZ 130622C00045000 C 06/22/13 45.0 10.20 14.00
DPZ 130622C00046000 C 06/22/13 46.0 9.00 13.00
DPZ 130622C00047000 C 06/22/13 47.0 8.20 11.80
DPZ 130622C00048000 C 06/22/13 48.0 7.20 10.90
DPZ 130622C00049000 C 06/22/13 49.0 6.20 9.60
DPZ 130622C00050000 C 06/22/13 50.0 6.60 7.40
DPZ 130622C00055000 C 06/22/13 55.0 2.50 2.70
DPZ 130622C00060000 C 06/22/13 60.0 0.25 0.30
DPZ 130622C00065000 C 06/22/13 65.0 0.00 0.10
DPZ 130622C00070000 C 06/22/13 70.0 0.00 0.15
DPZ 130622C00075000 C 06/22/13 75.0 0.00 0.25
DPZ 130622C00080000 C 06/22/13 80.0 0.00 0.25
DPZ 130622P00021000 P 06/22/13 21.0 0.00 0.25
DPZ 130622P00022000 P 06/22/13 22.0 0.00 0.25
DPZ 130622P00023000 P 06/22/13 23.0 0.00 0.25
DPZ 130622P00024000 P 06/22/13 24.0 0.00 0.25
DPZ 130622P00025000 P 06/22/13 25.0 0.00 0.25
DPZ 130622P00026000 P 06/22/13 26.0 0.00 0.25
DPZ 130622P00027000 P 06/22/13 27.0 0.00 0.25
DPZ 130622P00028000 P 06/22/13 28.0 0.00 0.25
DPZ 130622P00029000 P 06/22/13 29.0 0.00 0.25
DPZ 130622P00030000 P 06/22/13 30.0 0.00 0.25
DPZ 130622P00031000 P 06/22/13 31.0 0.00 0.25
DPZ 130622P00032000 P 06/22/13 32.0 0.00 0.25
DPZ 130622P00033000 P 06/22/13 33.0 0.00 0.40
DPZ 130622P00034000 P 06/22/13 34.0 0.00 0.70
DPZ 130622P00035000 P 06/22/13 35.0 0.00 0.25
DPZ 130622P00036000 P 06/22/13 36.0 0.00 0.25
DPZ 130622P00037000 P 06/22/13 37.0 0.00 0.25
DPZ 130622P00038000 P 06/22/13 38.0 0.00 0.25
DPZ 130622P00039000 P 06/22/13 39.0 0.00 0.25
DPZ 130622P00040000 P 06/22/13 40.0 0.00 0.25
DPZ 130622P00041000 P 06/22/13 41.0 0.00 0.25
DPZ 130622P00042000 P 06/22/13 42.0 0.00 0.25
DPZ 130622P00043000 P 06/22/13 43.0 0.00 0.35
DPZ 130622P00044000 P 06/22/13 44.0 0.00 0.10
DPZ 130622P00045000 P 06/22/13 45.0 0.00 0.20
DPZ 130622P00046000 P 06/22/13 46.0 0.00 0.25
DPZ 130622P00047000 P 06/22/13 47.0 0.00 0.25
DPZ 130622P00048000 P 06/22/13 48.0 0.05 0.25
DPZ 130622P00049000 P 06/22/13 49.0 0.00 0.20
DPZ 130622P00050000 P 06/22/13 50.0 0.00 0.15
DPZ 130622P00055000 P 06/22/13 55.0 0.60 0.70
DPZ 130622P00060000 P 06/22/13 60.0 3.20 3.50
DPZ 130622P00065000 P 06/22/13 65.0 6.60 9.70
DPZ 130622P00070000 P 06/22/13 70.0 11.30 15.00
DPZ 130622P00075000 P 06/22/13 75.0 16.30 20.00
DPZ 130622P00080000 P 06/22/13 80.0 20.80 25.00
DPZ 130720C00045000 C 07/20/13 45.0 10.20 13.80
DPZ 130720C00050000 C 07/20/13 50.0 5.30 8.90
DPZ 130720C00055000 C 07/20/13 55.0 3.10 3.20
DPZ 130720C00060000 C 07/20/13 60.0 0.75 0.80
DPZ 130720C00065000 C 07/20/13 65.0 0.05 0.25
DPZ 130720C00070000 C 07/20/13 70.0 0.00 0.15
DPZ 130720C00075000 C 07/20/13 75.0 0.00 0.15
DPZ 130720C00080000 C 07/20/13 80.0 0.00 0.15
DPZ 130720C00085000 C 07/20/13 85.0 0.00 0.15
DPZ 130720P00045000 P 07/20/13 45.0 0.00 0.25
DPZ 130720P00050000 P 07/20/13 50.0 0.25 0.35
DPZ 130720P00055000 P 07/20/13 55.0 1.15 1.25
DPZ 130720P00060000 P 07/20/13 60.0 3.50 4.30
DPZ 130720P00065000 P 07/20/13 65.0 6.40 10.00
DPZ 130720P00070000 P 07/20/13 70.0 10.80 14.90
DPZ 130720P00075000 P 07/20/13 75.0 15.80 19.90
DPZ 130720P00080000 P 07/20/13 80.0 20.80 25.00
DPZ 130720P00085000 P 07/20/13 85.0 25.80 30.00
DPZ 130921C00024000 C 09/21/13 24.0 31.60 34.60
DPZ 130921C00025000 C 09/21/13 25.0 30.60 33.60
DPZ 130921C00026000 C 09/21/13 26.0 29.60 32.60
DPZ 130921C00027000 C 09/21/13 27.0 28.60 31.60
DPZ 130921C00028000 C 09/21/13 28.0 27.60 30.60
DPZ 130921C00029000 C 09/21/13 29.0 26.60 29.60
DPZ 130921C00030000 C 09/21/13 30.0 25.60 28.60
DPZ 130921C00031000 C 09/21/13 31.0 24.60 27.60
DPZ 130921C00032000 C 09/21/13 32.0 23.60 26.60
DPZ 130921C00033000 C 09/21/13 33.0 22.60 25.60
DPZ 130921C00034000 C 09/21/13 34.0 21.60 24.60
DPZ 130921C00035000 C 09/21/13 35.0 20.60 23.60
DPZ 130921C00036000 C 09/21/13 36.0 19.90 22.30
DPZ 130921C00037000 C 09/21/13 37.0 18.90 21.20
DPZ 130921C00038000 C 09/21/13 38.0 17.90 20.20
DPZ 130921C00039000 C 09/21/13 39.0 16.90 19.20
DPZ 130921C00040000 C 09/21/13 40.0 15.90 18.20
DPZ 130921C00041000 C 09/21/13 41.0 14.90 17.20
DPZ 130921C00042000 C 09/21/13 42.0 14.00 16.20
DPZ 130921C00043000 C 09/21/13 43.0 13.10 15.20
DPZ 130921C00044000 C 09/21/13 44.0 12.10 14.20
DPZ 130921C00045000 C 09/21/13 45.0 11.20 13.30
DPZ 130921C00046000 C 09/21/13 46.0 10.20 12.50
DPZ 130921C00047000 C 09/21/13 47.0 9.80 10.80
DPZ 130921C00048000 C 09/21/13 48.0 8.90 10.00
DPZ 130921C00049000 C 09/21/13 49.0 8.10 9.00
DPZ 130921C00050000 C 09/21/13 50.0 7.60 8.00
DPZ 130921C00055000 C 09/21/13 55.0 4.20 4.40
DPZ 130921C00060000 C 09/21/13 60.0 1.80 1.95
DPZ 130921C00065000 C 09/21/13 65.0 0.60 0.75
DPZ 130921C00070000 C 09/21/13 70.0 0.15 0.25
DPZ 130921C00075000 C 09/21/13 75.0 0.00 0.25
DPZ 130921C00080000 C 09/21/13 80.0 0.00 0.25
DPZ 130921P00024000 P 09/21/13 24.0 0.00 0.15
DPZ 130921P00025000 P 09/21/13 25.0 0.00 0.25
DPZ 130921P00026000 P 09/21/13 26.0 0.00 0.25
DPZ 130921P00027000 P 09/21/13 27.0 0.00 0.25
DPZ 130921P00028000 P 09/21/13 28.0 0.00 0.25
DPZ 130921P00029000 P 09/21/13 29.0 0.00 0.25
DPZ 130921P00030000 P 09/21/13 30.0 0.00 0.25
DPZ 130921P00031000 P 09/21/13 31.0 0.00 0.25
DPZ 130921P00032000 P 09/21/13 32.0 0.00 0.25
DPZ 130921P00033000 P 09/21/13 33.0 0.00 0.25
DPZ 130921P00034000 P 09/21/13 34.0 0.00 0.25
DPZ 130921P00035000 P 09/21/13 35.0 0.00 0.25
DPZ 130921P00036000 P 09/21/13 36.0 0.00 0.25
DPZ 130921P00037000 P 09/21/13 37.0 0.00 0.25
DPZ 130921P00038000 P 09/21/13 38.0 0.00 0.25
DPZ 130921P00039000 P 09/21/13 39.0 0.00 0.25
DPZ 130921P00040000 P 09/21/13 40.0 0.05 0.25
DPZ 130921P00041000 P 09/21/13 41.0 0.05 0.30
DPZ 130921P00042000 P 09/21/13 42.0 0.10 0.30
DPZ 130921P00043000 P 09/21/13 43.0 0.15 0.40
DPZ 130921P00044000 P 09/21/13 44.0 0.20 0.50
DPZ 130921P00045000 P 09/21/13 45.0 0.30 0.55
DPZ 130921P00046000 P 09/21/13 46.0 0.35 0.50
DPZ 130921P00047000 P 09/21/13 47.0 0.50 0.75
DPZ 130921P00048000 P 09/21/13 48.0 0.60 0.85
DPZ 130921P00049000 P 09/21/13 49.0 0.80 0.95
DPZ 130921P00050000 P 09/21/13 50.0 1.00 1.15
DPZ 130921P00055000 P 09/21/13 55.0 2.45 2.60
DPZ 130921P00060000 P 09/21/13 60.0 5.00 5.30
DPZ 130921P00065000 P 09/21/13 65.0 8.30 9.50
DPZ 130921P00070000 P 09/21/13 70.0 12.40 14.50
DPZ 130921P00075000 P 09/21/13 75.0 17.20 19.50
DPZ 130921P00080000 P 09/21/13 80.0 21.90 24.70
DPZ 131221C00030000 C 12/21/13 30.0 25.70 28.40
DPZ 131221C00035000 C 12/21/13 35.0 21.30 22.50
DPZ 131221C00040000 C 12/21/13 40.0 16.60 17.90
DPZ 131221C00045000 C 12/21/13 45.0 12.10 13.30
DPZ 131221C00050000 C 12/21/13 50.0 8.50 8.80
DPZ 131221C00055000 C 12/21/13 55.0 5.20 5.50
DPZ 131221C00060000 C 12/21/13 60.0 2.80 3.00
DPZ 131221C00065000 C 12/21/13 65.0 1.30 1.50
DPZ 131221C00070000 C 12/21/13 70.0 0.50 0.70
DPZ 131221C00075000 C 12/21/13 75.0 0.15 0.30
DPZ 131221C00080000 C 12/21/13 80.0 0.00 0.15
DPZ 131221C00085000 C 12/21/13 85.0 0.00 0.10
DPZ 131221P00030000 P 12/21/13 30.0 0.00 0.25
DPZ 131221P00035000 P 12/21/13 35.0 0.10 0.30
DPZ 131221P00040000 P 12/21/13 40.0 0.35 0.55
DPZ 131221P00045000 P 12/21/13 45.0 0.85 1.05
DPZ 131221P00050000 P 12/21/13 50.0 1.90 2.05
DPZ 131221P00055000 P 12/21/13 55.0 3.60 3.80
DPZ 131221P00060000 P 12/21/13 60.0 6.20 6.50
DPZ 131221P00065000 P 12/21/13 65.0 9.50 10.10
DPZ 131221P00070000 P 12/21/13 70.0 13.70 14.60
DPZ 131221P00075000 P 12/21/13 75.0 17.60 19.20
DPZ 131221P00080000 P 12/21/13 80.0 23.10 24.30
DPZ 131221P00085000 P 12/21/13 85.0 28.00 29.20
DPZ 140118C00023000 C 01/18/14 23.0 32.70 35.50
DPZ 140118C00025000 C 01/18/14 25.0 30.70 33.50
DPZ 140118C00026000 C 01/18/14 26.0 29.70 32.50
DPZ 140118C00027000 C 01/18/14 27.0 28.70 31.50
DPZ 140118C00028000 C 01/18/14 28.0 27.70 30.40
DPZ 140118C00029000 C 01/18/14 29.0 26.70 29.50
DPZ 140118C00030000 C 01/18/14 30.0 25.70 28.50
DPZ 140118C00031000 C 01/18/14 31.0 25.00 26.50
DPZ 140118C00032000 C 01/18/14 32.0 24.00 25.50
DPZ 140118C00033000 C 01/18/14 33.0 23.30 24.50
DPZ 140118C00034000 C 01/18/14 34.0 22.00 23.50
DPZ 140118C00035000 C 01/18/14 35.0 21.30 22.50
DPZ 140118C00036000 C 01/18/14 36.0 20.00 21.50
DPZ 140118C00037000 C 01/18/14 37.0 19.40 20.80
DPZ 140118C00038000 C 01/18/14 38.0 18.40 19.80
DPZ 140118C00039000 C 01/18/14 39.0 17.50 18.50
DPZ 140118C00040000 C 01/18/14 40.0 16.50 17.90
DPZ 140118C00041000 C 01/18/14 41.0 15.60 16.70
DPZ 140118C00042000 C 01/18/14 42.0 14.70 16.00
DPZ 140118C00043000 C 01/18/14 43.0 13.80 14.80
DPZ 140118C00044000 C 01/18/14 44.0 13.00 14.00
DPZ 140118C00045000 C 01/18/14 45.0 12.10 13.30
DPZ 140118C00046000 C 01/18/14 46.0 11.30 12.50
DPZ 140118C00047000 C 01/18/14 47.0 10.40 11.50
DPZ 140118C00048000 C 01/18/14 48.0 9.80 10.50
DPZ 140118C00049000 C 01/18/14 49.0 9.00 9.70
DPZ 140118C00050000 C 01/18/14 50.0 8.50 8.90
DPZ 140118C00055000 C 01/18/14 55.0 5.40 5.60
DPZ 140118C00060000 C 01/18/14 60.0 3.00 3.20
DPZ 140118C00065000 C 01/18/14 65.0 1.45 1.65
DPZ 140118C00070000 C 01/18/14 70.0 0.55 0.80
DPZ 140118C00075000 C 01/18/14 75.0 0.20 0.40
DPZ 140118C00080000 C 01/18/14 80.0 0.00 0.20
DPZ 140118C00085000 C 01/18/14 85.0 0.00 0.15
DPZ 140118P00023000 P 01/18/14 23.0 0.00 0.15
DPZ 140118P00025000 P 01/18/14 25.0 0.00 0.25
DPZ 140118P00026000 P 01/18/14 26.0 0.00 0.25
DPZ 140118P00027000 P 01/18/14 27.0 0.00 0.25
DPZ 140118P00028000 P 01/18/14 28.0 0.00 0.15
DPZ 140118P00029000 P 01/18/14 29.0 0.00 0.25
DPZ 140118P00030000 P 01/18/14 30.0 0.00 0.20
DPZ 140118P00031000 P 01/18/14 31.0 0.00 0.25
DPZ 140118P00032000 P 01/18/14 32.0 0.00 0.25
DPZ 140118P00033000 P 01/18/14 33.0 0.00 0.20
DPZ 140118P00034000 P 01/18/14 34.0 0.05 0.30
DPZ 140118P00035000 P 01/18/14 35.0 0.10 0.25
DPZ 140118P00036000 P 01/18/14 36.0 0.10 0.35
DPZ 140118P00037000 P 01/18/14 37.0 0.15 0.40
DPZ 140118P00038000 P 01/18/14 38.0 0.10 0.40
DPZ 140118P00039000 P 01/18/14 39.0 0.25 0.50
DPZ 140118P00040000 P 01/18/14 40.0 0.35 0.60
DPZ 140118P00041000 P 01/18/14 41.0 0.40 0.65
DPZ 140118P00042000 P 01/18/14 42.0 0.50 0.75
DPZ 140118P00043000 P 01/18/14 43.0 0.60 0.85
DPZ 140118P00044000 P 01/18/14 44.0 0.75 1.00
DPZ 140118P00045000 P 01/18/14 45.0 0.85 1.20
DPZ 140118P00046000 P 01/18/14 46.0 1.05 1.30
DPZ 140118P00047000 P 01/18/14 47.0 1.25 1.50
DPZ 140118P00048000 P 01/18/14 48.0 1.45 1.70
DPZ 140118P00049000 P 01/18/14 49.0 1.70 1.95
DPZ 140118P00050000 P 01/18/14 50.0 2.00 2.20
DPZ 140118P00055000 P 01/18/14 55.0 3.80 4.00
DPZ 140118P00060000 P 01/18/14 60.0 6.40 6.60
DPZ 140118P00065000 P 01/18/14 65.0 9.70 10.20
DPZ 140118P00070000 P 01/18/14 70.0 13.50 14.70
DPZ 140118P00075000 P 01/18/14 75.0 18.40 19.30
DPZ 140118P00080000 P 01/18/14 80.0 23.10 24.30
DPZ 140118P00085000 P 01/18/14 85.0 28.00 29.20
DPZ 150117C00023000 C 01/17/15 23.0 31.70 36.00
DPZ 150117C00025000 C 01/17/15 25.0 29.70 34.00
DPZ 150117C00028000 C 01/17/15 28.0 26.70 30.70
DPZ 150117C00030000 C 01/17/15 30.0 24.80 28.80
DPZ 150117C00033000 C 01/17/15 33.0 23.20 26.00
DPZ 150117C00035000 C 01/17/15 35.0 20.50 24.60
DPZ 150117C00037000 C 01/17/15 37.0 20.10 23.00
DPZ 150117C00038000 C 01/17/15 38.0 17.60 22.00
DPZ 150117C00040000 C 01/17/15 40.0 17.70 19.20
DPZ 150117C00042000 C 01/17/15 42.0 16.10 17.60
DPZ 150117C00045000 C 01/17/15 45.0 12.50 15.30
DPZ 150117C00047000 C 01/17/15 47.0 12.60 14.80
DPZ 150117C00050000 C 01/17/15 50.0 10.10 12.10
DPZ 150117C00055000 C 01/17/15 55.0 7.90 9.60
DPZ 150117C00060000 C 01/17/15 60.0 5.80 7.50
DPZ 150117C00065000 C 01/17/15 65.0 4.00 5.10
DPZ 150117C00070000 C 01/17/15 70.0 2.75 4.40
DPZ 150117C00075000 C 01/17/15 75.0 1.80 3.40
DPZ 150117C00080000 C 01/17/15 80.0 1.15 2.10
DPZ 150117C00085000 C 01/17/15 85.0 0.70 4.90
DPZ 150117P00023000 P 01/17/15 23.0 0.00 1.20
DPZ 150117P00025000 P 01/17/15 25.0 0.00 1.30
DPZ 150117P00028000 P 01/17/15 28.0 0.00 1.55
DPZ 150117P00030000 P 01/17/15 30.0 0.05 1.75
DPZ 150117P00033000 P 01/17/15 33.0 0.00 2.05
DPZ 150117P00035000 P 01/17/15 35.0 0.00 1.45
DPZ 150117P00037000 P 01/17/15 37.0 0.00 1.75
DPZ 150117P00038000 P 01/17/15 38.0 0.00 4.90
DPZ 150117P00040000 P 01/17/15 40.0 0.40 3.40
DPZ 150117P00042000 P 01/17/15 42.0 1.90 3.30
DPZ 150117P00045000 P 01/17/15 45.0 2.75 5.40
DPZ 150117P00047000 P 01/17/15 47.0 3.80 5.50
DPZ 150117P00050000 P 01/17/15 50.0 4.40 6.30
DPZ 150117P00055000 P 01/17/15 55.0 6.80 8.70
DPZ 150117P00060000 P 01/17/15 60.0 8.10 10.40
DPZ 150117P00065000 P 01/17/15 65.0 12.90 13.70
DPZ 150117P00070000 P 01/17/15 70.0 16.00 17.40
DPZ 150117P00075000 P 01/17/15 75.0 20.50 22.10
DPZ 150117P00080000 P 01/17/15 80.0 24.80 26.50
DPZ 150117P00085000 P 01/17/15 85.0 29.30 30.30