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 (2015-02-27)Premium Content

Papa Johns International Inc (PZZA)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150515C00032500 C 05/15/15 32.5 30.30 33.80
PZZA 150515C00035000 C 05/15/15 35.0 27.80 31.40
PZZA 150515C00037500 C 05/15/15 37.5 25.10 28.90
PZZA 150515C00040000 C 05/15/15 40.0 22.80 26.40
PZZA 150515C00042500 C 05/15/15 42.5 20.30 23.90
PZZA 150515C00045000 C 05/15/15 45.0 17.60 21.40
PZZA 150515C00047500 C 05/15/15 47.5 15.10 18.90
PZZA 150515C00050000 C 05/15/15 50.0 12.70 16.50
PZZA 150515C00052500 C 05/15/15 52.5 10.40 14.10
PZZA 150515C00055000 C 05/15/15 55.0 8.00 11.30
PZZA 150515C00057500 C 05/15/15 57.5 7.30 8.20
PZZA 150515C00060000 C 05/15/15 60.0 5.50 5.90
PZZA 150515C00062500 C 05/15/15 62.5 3.50 3.90
PZZA 150515C00065000 C 05/15/15 65.0 2.00 2.30
PZZA 150515C00067500 C 05/15/15 67.5 1.00 1.35
PZZA 150515C00070000 C 05/15/15 70.0 0.40 0.60
PZZA 150515C00072500 C 05/15/15 72.5 0.15 0.30
PZZA 150515C00075000 C 05/15/15 75.0 0.00 0.25
PZZA 150515C00080000 C 05/15/15 80.0 0.00 0.25
PZZA 150515C00085000 C 05/15/15 85.0 0.00 0.25
PZZA 150515C00090000 C 05/15/15 90.0 0.00 0.25
PZZA 150515C00095000 C 05/15/15 95.0 0.00 0.25
PZZA 150515P00032500 P 05/15/15 32.5 0.00 0.25
PZZA 150515P00035000 P 05/15/15 35.0 0.00 0.25
PZZA 150515P00037500 P 05/15/15 37.5 0.00 0.25
PZZA 150515P00040000 P 05/15/15 40.0 0.00 0.25
PZZA 150515P00042500 P 05/15/15 42.5 0.00 0.25
PZZA 150515P00045000 P 05/15/15 45.0 0.00 0.25
PZZA 150515P00047500 P 05/15/15 47.5 0.00 0.25
PZZA 150515P00050000 P 05/15/15 50.0 0.00 0.25
PZZA 150515P00052500 P 05/15/15 52.5 0.05 0.25
PZZA 150515P00055000 P 05/15/15 55.0 0.10 0.25
PZZA 150515P00057500 P 05/15/15 57.5 0.25 0.40
PZZA 150515P00060000 P 05/15/15 60.0 0.50 0.70
PZZA 150515P00062500 P 05/15/15 62.5 1.05 1.30
PZZA 150515P00065000 P 05/15/15 65.0 1.95 2.30
PZZA 150515P00067500 P 05/15/15 67.5 3.40 3.80
PZZA 150515P00070000 P 05/15/15 70.0 5.20 5.70
PZZA 150515P00072500 P 05/15/15 72.5 6.80 10.10
PZZA 150515P00075000 P 05/15/15 75.0 8.70 12.40
PZZA 150515P00080000 P 05/15/15 80.0 13.70 17.40
PZZA 150515P00085000 P 05/15/15 85.0 18.70 22.50
PZZA 150515P00090000 P 05/15/15 90.0 23.70 27.50
PZZA 150515P00095000 P 05/15/15 95.0 28.70 32.30
PZZA 150619C00032500 C 06/19/15 32.5 30.30 33.80
PZZA 150619C00035000 C 06/19/15 35.0 27.80 31.40
PZZA 150619C00037500 C 06/19/15 37.5 25.20 28.90
PZZA 150619C00040000 C 06/19/15 40.0 22.80 26.40
PZZA 150619C00042500 C 06/19/15 42.5 20.30 23.90
PZZA 150619C00045000 C 06/19/15 45.0 17.80 21.40
PZZA 150619C00047500 C 06/19/15 47.5 15.30 19.00
PZZA 150619C00050000 C 06/19/15 50.0 12.90 16.40
PZZA 150619C00052500 C 06/19/15 52.5 10.30 14.10
PZZA 150619C00055000 C 06/19/15 55.0 9.00 10.80
PZZA 150619C00057500 C 06/19/15 57.5 7.90 8.50
PZZA 150619C00060000 C 06/19/15 60.0 5.80 6.30
PZZA 150619C00062500 C 06/19/15 62.5 4.00 4.50
PZZA 150619C00065000 C 06/19/15 65.0 2.55 2.95
PZZA 150619C00067500 C 06/19/15 67.5 1.50 1.85
PZZA 150619C00070000 C 06/19/15 70.0 0.80 1.05
PZZA 150619C00075000 C 06/19/15 75.0 0.15 0.35
PZZA 150619C00080000 C 06/19/15 80.0 0.00 0.25
PZZA 150619C00085000 C 06/19/15 85.0 0.00 0.25
PZZA 150619C00090000 C 06/19/15 90.0 0.00 0.25
PZZA 150619P00032500 P 06/19/15 32.5 0.00 0.25
PZZA 150619P00035000 P 06/19/15 35.0 0.00 0.25
PZZA 150619P00037500 P 06/19/15 37.5 0.00 0.25
PZZA 150619P00040000 P 06/19/15 40.0 0.00 0.25
PZZA 150619P00042500 P 06/19/15 42.5 0.00 0.25
PZZA 150619P00045000 P 06/19/15 45.0 0.00 0.25
PZZA 150619P00047500 P 06/19/15 47.5 0.00 0.25
PZZA 150619P00050000 P 06/19/15 50.0 0.05 0.25
PZZA 150619P00052500 P 06/19/15 52.5 0.15 0.30
PZZA 150619P00055000 P 06/19/15 55.0 0.30 0.50
PZZA 150619P00057500 P 06/19/15 57.5 0.50 0.75
PZZA 150619P00060000 P 06/19/15 60.0 0.95 1.15
PZZA 150619P00062500 P 06/19/15 62.5 1.60 1.85
PZZA 150619P00065000 P 06/19/15 65.0 2.60 2.90
PZZA 150619P00067500 P 06/19/15 67.5 4.00 4.40
PZZA 150619P00070000 P 06/19/15 70.0 5.70 6.20
PZZA 150619P00075000 P 06/19/15 75.0 8.90 12.60
PZZA 150619P00080000 P 06/19/15 80.0 13.80 17.40
PZZA 150619P00085000 P 06/19/15 85.0 18.70 22.40
PZZA 150619P00090000 P 06/19/15 90.0 24.40 27.40
PZZA 150717C00030000 C 07/17/15 30.0 32.80 36.30
PZZA 150717C00032500 C 07/17/15 32.5 30.30 33.80
PZZA 150717C00035000 C 07/17/15 35.0 27.50 31.40
PZZA 150717C00037500 C 07/17/15 37.5 25.30 28.90
PZZA 150717C00040000 C 07/17/15 40.0 22.80 26.40
PZZA 150717C00042500 C 07/17/15 42.5 20.30 23.90
PZZA 150717C00045000 C 07/17/15 45.0 17.70 21.50
PZZA 150717C00047500 C 07/17/15 47.5 15.20 19.00
PZZA 150717C00050000 C 07/17/15 50.0 12.90 16.60
PZZA 150717C00052500 C 07/17/15 52.5 10.40 14.20
PZZA 150717C00055000 C 07/17/15 55.0 10.30 10.80
PZZA 150717C00057500 C 07/17/15 57.5 8.10 8.60
PZZA 150717C00060000 C 07/17/15 60.0 6.10 6.70
PZZA 150717C00062500 C 07/17/15 62.5 4.40 5.00
PZZA 150717C00065000 C 07/17/15 65.0 2.95 3.40
PZZA 150717C00067500 C 07/17/15 67.5 1.85 2.35
PZZA 150717C00070000 C 07/17/15 70.0 1.10 1.40
PZZA 150717C00072500 C 07/17/15 72.5 0.60 0.95
PZZA 150717C00075000 C 07/17/15 75.0 0.30 0.50
PZZA 150717P00030000 P 07/17/15 30.0 0.00 0.25
PZZA 150717P00032500 P 07/17/15 32.5 0.00 0.25
PZZA 150717P00035000 P 07/17/15 35.0 0.00 0.25
PZZA 150717P00037500 P 07/17/15 37.5 0.00 0.25
PZZA 150717P00040000 P 07/17/15 40.0 0.00 0.25
PZZA 150717P00042500 P 07/17/15 42.5 0.00 0.25
PZZA 150717P00045000 P 07/17/15 45.0 0.00 0.25
PZZA 150717P00047500 P 07/17/15 47.5 0.00 0.25
PZZA 150717P00050000 P 07/17/15 50.0 0.10 0.30
PZZA 150717P00052500 P 07/17/15 52.5 0.25 0.45
PZZA 150717P00055000 P 07/17/15 55.0 0.45 0.65
PZZA 150717P00057500 P 07/17/15 57.5 0.75 1.00
PZZA 150717P00060000 P 07/17/15 60.0 1.25 1.50
PZZA 150717P00062500 P 07/17/15 62.5 1.95 2.25
PZZA 150717P00065000 P 07/17/15 65.0 3.00 3.40
PZZA 150717P00067500 P 07/17/15 67.5 4.20 4.80
PZZA 150717P00070000 P 07/17/15 70.0 6.00 6.50
PZZA 150717P00072500 P 07/17/15 72.5 7.90 8.50
PZZA 150717P00075000 P 07/17/15 75.0 10.10 10.70
PZZA 151016C00040000 C 10/16/15 40.0 22.80 26.30
PZZA 151016C00042500 C 10/16/15 42.5 20.50 25.00
PZZA 151016C00045000 C 10/16/15 45.0 17.80 21.60
PZZA 151016C00047500 C 10/16/15 47.5 15.50 19.30
PZZA 151016C00050000 C 10/16/15 50.0 14.40 16.40
PZZA 151016C00052500 C 10/16/15 52.5 13.10 13.80
PZZA 151016C00055000 C 10/16/15 55.0 11.00 11.80
PZZA 151016C00057500 C 10/16/15 57.5 9.00 9.70
PZZA 151016C00060000 C 10/16/15 60.0 7.20 8.00
PZZA 151016C00062500 C 10/16/15 62.5 5.70 6.30
PZZA 151016C00065000 C 10/16/15 65.0 4.00 4.70
PZZA 151016C00067500 C 10/16/15 67.5 3.20 3.70
PZZA 151016C00070000 C 10/16/15 70.0 2.35 2.70
PZZA 151016C00072500 C 10/16/15 72.5 1.65 2.00
PZZA 151016C00075000 C 10/16/15 75.0 1.10 1.45
PZZA 151016C00080000 C 10/16/15 80.0 0.50 0.80
PZZA 151016P00040000 P 10/16/15 40.0 0.00 0.25
PZZA 151016P00042500 P 10/16/15 42.5 0.05 0.35
PZZA 151016P00045000 P 10/16/15 45.0 0.15 0.50
PZZA 151016P00047500 P 10/16/15 47.5 0.35 0.55
PZZA 151016P00050000 P 10/16/15 50.0 0.55 0.85
PZZA 151016P00052500 P 10/16/15 52.5 0.85 1.15
PZZA 151016P00055000 P 10/16/15 55.0 1.10 1.55
PZZA 151016P00057500 P 10/16/15 57.5 1.75 2.10
PZZA 151016P00060000 P 10/16/15 60.0 2.45 2.85
PZZA 151016P00062500 P 10/16/15 62.5 3.30 3.80
PZZA 151016P00065000 P 10/16/15 65.0 4.50 4.90
PZZA 151016P00067500 P 10/16/15 67.5 5.80 6.30
PZZA 151016P00070000 P 10/16/15 70.0 7.40 7.90
PZZA 151016P00072500 P 10/16/15 72.5 9.20 9.70
PZZA 151016P00075000 P 10/16/15 75.0 11.20 11.70
PZZA 151016P00080000 P 10/16/15 80.0 15.40 16.10

OPRA data is delayed 15 minutes.