Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-24)Premium Content

Papa Johns International Inc (PZZA)
As of Mar 30 2017 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 170421C00037500 C 04/21/17 37.5 41.40 42.70
PZZA 170421C00040000 C 04/21/17 40.0 38.80 40.20
PZZA 170421C00042500 C 04/21/17 42.5 36.40 37.70
PZZA 170421C00045000 C 04/21/17 45.0 34.00 35.10
PZZA 170421C00050000 C 04/21/17 50.0 29.00 30.10
PZZA 170421C00055000 C 04/21/17 55.0 23.80 25.20
PZZA 170421C00060000 C 04/21/17 60.0 19.20 20.10
PZZA 170421C00065000 C 04/21/17 65.0 14.00 15.10
PZZA 170421C00067500 C 04/21/17 67.5 11.50 12.70
PZZA 170421C00070000 C 04/21/17 70.0 9.10 10.30
PZZA 170421C00072500 C 04/21/17 72.5 6.70 7.70
PZZA 170421C00075000 C 04/21/17 75.0 4.40 5.20
PZZA 170421C00077500 C 04/21/17 77.5 2.80 3.10
PZZA 170421C00080000 C 04/21/17 80.0 1.25 1.55
PZZA 170421C00082500 C 04/21/17 82.5 0.40 0.60
PZZA 170421C00085000 C 04/21/17 85.0 0.10 0.20
PZZA 170421C00087500 C 04/21/17 87.5 0.00 0.10
PZZA 170421C00090000 C 04/21/17 90.0 0.00 0.15
PZZA 170421C00092500 C 04/21/17 92.5 0.00 0.15
PZZA 170421C00095000 C 04/21/17 95.0 0.00 0.15
PZZA 170421C00100000 C 04/21/17 100.0 0.00 0.15
PZZA 170421C00105000 C 04/21/17 105.0 0.00 0.15
PZZA 170421C00110000 C 04/21/17 110.0 0.00 0.10
PZZA 170421P00037500 P 04/21/17 37.5 0.00 0.15
PZZA 170421P00040000 P 04/21/17 40.0 0.00 0.10
PZZA 170421P00042500 P 04/21/17 42.5 0.00 0.15
PZZA 170421P00045000 P 04/21/17 45.0 0.00 0.15
PZZA 170421P00050000 P 04/21/17 50.0 0.00 0.15
PZZA 170421P00055000 P 04/21/17 55.0 0.00 0.15
PZZA 170421P00060000 P 04/21/17 60.0 0.00 0.15
PZZA 170421P00065000 P 04/21/17 65.0 0.00 0.10
PZZA 170421P00067500 P 04/21/17 67.5 0.00 0.15
PZZA 170421P00070000 P 04/21/17 70.0 0.00 0.15
PZZA 170421P00072500 P 04/21/17 72.5 0.05 0.20
PZZA 170421P00075000 P 04/21/17 75.0 0.25 0.45
PZZA 170421P00077500 P 04/21/17 77.5 0.75 0.95
PZZA 170421P00080000 P 04/21/17 80.0 1.55 1.90
PZZA 170421P00082500 P 04/21/17 82.5 3.20 3.50
PZZA 170421P00085000 P 04/21/17 85.0 5.10 6.20
PZZA 170421P00087500 P 04/21/17 87.5 7.40 8.50
PZZA 170421P00090000 P 04/21/17 90.0 10.00 10.70
PZZA 170421P00092500 P 04/21/17 92.5 12.40 13.50
PZZA 170421P00095000 P 04/21/17 95.0 14.70 16.00
PZZA 170421P00100000 P 04/21/17 100.0 19.70 21.10
PZZA 170421P00105000 P 04/21/17 105.0 24.60 26.40
PZZA 170421P00110000 P 04/21/17 110.0 29.60 31.40
PZZA 170519C00055000 C 05/19/17 55.0 24.10 25.20
PZZA 170519C00060000 C 05/19/17 60.0 18.80 20.10
PZZA 170519C00065000 C 05/19/17 65.0 14.30 16.00
PZZA 170519C00067500 C 05/19/17 67.5 11.20 13.90
PZZA 170519C00070000 C 05/19/17 70.0 9.50 10.80
PZZA 170519C00072500 C 05/19/17 72.5 7.90 8.50
PZZA 170519C00075000 C 05/19/17 75.0 5.80 6.30
PZZA 170519C00077500 C 05/19/17 77.5 4.30 4.60
PZZA 170519C00080000 C 05/19/17 80.0 2.85 3.10
PZZA 170519C00082500 C 05/19/17 82.5 1.90 2.05
PZZA 170519C00085000 C 05/19/17 85.0 1.10 1.30
PZZA 170519C00090000 C 05/19/17 90.0 0.20 0.60
PZZA 170519C00095000 C 05/19/17 95.0 0.05 0.20
PZZA 170519C00100000 C 05/19/17 100.0 0.00 0.15
PZZA 170519C00105000 C 05/19/17 105.0 0.00 0.15
PZZA 170519C00110000 C 05/19/17 110.0 0.00 0.15
PZZA 170519P00055000 P 05/19/17 55.0 0.00 0.15
PZZA 170519P00060000 P 05/19/17 60.0 0.00 0.15
PZZA 170519P00065000 P 05/19/17 65.0 0.15 0.40
PZZA 170519P00067500 P 05/19/17 67.5 0.25 0.60
PZZA 170519P00070000 P 05/19/17 70.0 0.55 0.75
PZZA 170519P00072500 P 05/19/17 72.5 0.90 1.05
PZZA 170519P00075000 P 05/19/17 75.0 1.45 1.60
PZZA 170519P00077500 P 05/19/17 77.5 2.20 2.45
PZZA 170519P00080000 P 05/19/17 80.0 3.30 3.60
PZZA 170519P00082500 P 05/19/17 82.5 4.70 5.00
PZZA 170519P00085000 P 05/19/17 85.0 6.40 7.20
PZZA 170519P00090000 P 05/19/17 90.0 10.30 11.60
PZZA 170519P00095000 P 05/19/17 95.0 15.00 16.30
PZZA 170519P00100000 P 05/19/17 100.0 20.00 21.20
PZZA 170519P00105000 P 05/19/17 105.0 25.00 26.50
PZZA 170519P00110000 P 05/19/17 110.0 29.70 31.10
PZZA 170721C00045000 C 07/21/17 45.0 33.90 35.30
PZZA 170721C00047500 C 07/21/17 47.5 31.30 32.70
PZZA 170721C00050000 C 07/21/17 50.0 28.80 30.20
PZZA 170721C00055000 C 07/21/17 55.0 23.90 25.30
PZZA 170721C00060000 C 07/21/17 60.0 19.00 20.50
PZZA 170721C00065000 C 07/21/17 65.0 14.30 15.80
PZZA 170721C00067500 C 07/21/17 67.5 12.60 13.70
PZZA 170721C00070000 C 07/21/17 70.0 10.70 11.30
PZZA 170721C00072500 C 07/21/17 72.5 8.70 9.60
PZZA 170721C00075000 C 07/21/17 75.0 6.90 7.50
PZZA 170721C00077500 C 07/21/17 77.5 5.40 6.00
PZZA 170721C00080000 C 07/21/17 80.0 4.00 4.60
PZZA 170721C00082500 C 07/21/17 82.5 3.00 3.40
PZZA 170721C00085000 C 07/21/17 85.0 2.05 2.50
PZZA 170721C00087500 C 07/21/17 87.5 1.40 1.80
PZZA 170721C00090000 C 07/21/17 90.0 0.75 1.30
PZZA 170721C00092500 C 07/21/17 92.5 0.40 0.90
PZZA 170721C00095000 C 07/21/17 95.0 0.20 0.65
PZZA 170721C00100000 C 07/21/17 100.0 0.05 0.25
PZZA 170721C00105000 C 07/21/17 105.0 0.00 0.15
PZZA 170721C00110000 C 07/21/17 110.0 0.00 0.15
PZZA 170721C00115000 C 07/21/17 115.0 0.00 0.20
PZZA 170721C00120000 C 07/21/17 120.0 0.00 0.20
PZZA 170721C00125000 C 07/21/17 125.0 0.00 0.20
PZZA 170721P00045000 P 07/21/17 45.0 0.00 0.10
PZZA 170721P00047500 P 07/21/17 47.5 0.00 0.15
PZZA 170721P00050000 P 07/21/17 50.0 0.00 0.15
PZZA 170721P00055000 P 07/21/17 55.0 0.05 0.25
PZZA 170721P00060000 P 07/21/17 60.0 0.15 0.50
PZZA 170721P00065000 P 07/21/17 65.0 0.45 0.90
PZZA 170721P00067500 P 07/21/17 67.5 0.75 1.20
PZZA 170721P00070000 P 07/21/17 70.0 1.05 1.80
PZZA 170721P00072500 P 07/21/17 72.5 1.75 2.15
PZZA 170721P00075000 P 07/21/17 75.0 2.45 2.80
PZZA 170721P00077500 P 07/21/17 77.5 3.20 3.70
PZZA 170721P00080000 P 07/21/17 80.0 4.30 4.90
PZZA 170721P00082500 P 07/21/17 82.5 5.80 6.30
PZZA 170721P00085000 P 07/21/17 85.0 7.30 8.00
PZZA 170721P00087500 P 07/21/17 87.5 9.00 9.90
PZZA 170721P00090000 P 07/21/17 90.0 11.00 12.30
PZZA 170721P00092500 P 07/21/17 92.5 12.40 14.70
PZZA 170721P00095000 P 07/21/17 95.0 15.30 16.60
PZZA 170721P00100000 P 07/21/17 100.0 20.10 21.30
PZZA 170721P00105000 P 07/21/17 105.0 25.00 26.40
PZZA 170721P00110000 P 07/21/17 110.0 30.00 31.30
PZZA 170721P00115000 P 07/21/17 115.0 34.90 36.40
PZZA 170721P00120000 P 07/21/17 120.0 39.70 41.50
PZZA 170721P00125000 P 07/21/17 125.0 44.60 46.30
PZZA 171020C00045000 C 10/20/17 45.0 34.00 35.60
PZZA 171020C00047500 C 10/20/17 47.5 30.40 34.30
PZZA 171020C00050000 C 10/20/17 50.0 27.70 31.60
PZZA 171020C00055000 C 10/20/17 55.0 24.40 25.90
PZZA 171020C00060000 C 10/20/17 60.0 19.80 21.30
PZZA 171020C00065000 C 10/20/17 65.0 15.50 17.00
PZZA 171020C00067500 C 10/20/17 67.5 13.50 14.90
PZZA 171020C00070000 C 10/20/17 70.0 11.80 12.70
PZZA 171020C00072500 C 10/20/17 72.5 9.90 11.00
PZZA 171020C00075000 C 10/20/17 75.0 8.40 9.20
PZZA 171020C00077500 C 10/20/17 77.5 7.10 7.80
PZZA 171020C00080000 C 10/20/17 80.0 5.80 6.50
PZZA 171020C00082500 C 10/20/17 82.5 4.60 5.30
PZZA 171020C00085000 C 10/20/17 85.0 3.70 4.30
PZZA 171020C00087500 C 10/20/17 87.5 2.80 3.50
PZZA 171020C00090000 C 10/20/17 90.0 2.25 2.80
PZZA 171020C00092500 C 10/20/17 92.5 1.35 2.25
PZZA 171020C00095000 C 10/20/17 95.0 1.00 2.00
PZZA 171020C00100000 C 10/20/17 100.0 0.35 1.15
PZZA 171020C00105000 C 10/20/17 105.0 0.10 0.50
PZZA 171020C00110000 C 10/20/17 110.0 0.00 0.45
PZZA 171020C00115000 C 10/20/17 115.0 0.00 0.35
PZZA 171020C00120000 C 10/20/17 120.0 0.00 0.20
PZZA 171020C00125000 C 10/20/17 125.0 0.00 0.30
PZZA 171020P00045000 P 10/20/17 45.0 0.00 0.45
PZZA 171020P00047500 P 10/20/17 47.5 0.00 0.80
PZZA 171020P00050000 P 10/20/17 50.0 0.10 0.55
PZZA 171020P00055000 P 10/20/17 55.0 0.25 0.80
PZZA 171020P00060000 P 10/20/17 60.0 0.60 2.05
PZZA 171020P00065000 P 10/20/17 65.0 1.20 1.90
PZZA 171020P00067500 P 10/20/17 67.5 1.60 2.35
PZZA 171020P00070000 P 10/20/17 70.0 2.10 3.10
PZZA 171020P00072500 P 10/20/17 72.5 3.10 3.70
PZZA 171020P00075000 P 10/20/17 75.0 4.00 4.50
PZZA 171020P00077500 P 10/20/17 77.5 4.90 5.50
PZZA 171020P00080000 P 10/20/17 80.0 6.00 6.60
PZZA 171020P00082500 P 10/20/17 82.5 7.40 8.00
PZZA 171020P00085000 P 10/20/17 85.0 8.90 9.50
PZZA 171020P00087500 P 10/20/17 87.5 10.30 11.30
PZZA 171020P00090000 P 10/20/17 90.0 12.30 13.30
PZZA 171020P00092500 P 10/20/17 92.5 13.80 15.20
PZZA 171020P00095000 P 10/20/17 95.0 15.90 17.30
PZZA 171020P00100000 P 10/20/17 100.0 20.30 21.80
PZZA 171020P00105000 P 10/20/17 105.0 24.90 26.50
PZZA 171020P00110000 P 10/20/17 110.0 28.80 32.70
PZZA 171020P00115000 P 10/20/17 115.0 33.60 37.70
PZZA 171020P00120000 P 10/20/17 120.0 38.70 42.50
PZZA 171020P00125000 P 10/20/17 125.0 44.00 47.00

OPRA data is delayed 15 minutes.