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 (2014-08-29)Premium Content

Papa Johns International Inc (PZZA)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141122C00022500 C 11/22/14 22.5 26.90 30.50
PZZA 141122C00025000 C 11/22/14 25.0 23.30 28.00
PZZA 141122C00027500 C 11/22/14 27.5 20.90 25.50
PZZA 141122C00030000 C 11/22/14 30.0 18.60 23.10
PZZA 141122C00032500 C 11/22/14 32.5 16.10 20.70
PZZA 141122C00035000 C 11/22/14 35.0 13.60 18.10
PZZA 141122C00037500 C 11/22/14 37.5 12.00 15.60
PZZA 141122C00040000 C 11/22/14 40.0 9.30 13.10
PZZA 141122C00042500 C 11/22/14 42.5 6.70 10.50
PZZA 141122C00045000 C 11/22/14 45.0 4.60 8.00
PZZA 141122C00047500 C 11/22/14 47.5 2.15 5.40
PZZA 141122C00050000 C 11/22/14 50.0 0.00 4.80
PZZA 141122C00052500 C 11/22/14 52.5 0.00 0.30
PZZA 141122C00055000 C 11/22/14 55.0 0.00 0.05
PZZA 141122C00060000 C 11/22/14 60.0 0.00 2.80
PZZA 141122P00022500 P 11/22/14 22.5 0.00 4.90
PZZA 141122P00025000 P 11/22/14 25.0 0.00 2.85
PZZA 141122P00027500 P 11/22/14 27.5 0.00 2.85
PZZA 141122P00030000 P 11/22/14 30.0 0.00 2.85
PZZA 141122P00032500 P 11/22/14 32.5 0.00 0.60
PZZA 141122P00035000 P 11/22/14 35.0 0.00 2.75
PZZA 141122P00037500 P 11/22/14 37.5 0.00 2.85
PZZA 141122P00040000 P 11/22/14 40.0 0.00 2.75
PZZA 141122P00042500 P 11/22/14 42.5 0.00 0.55
PZZA 141122P00045000 P 11/22/14 45.0 0.00 0.50
PZZA 141122P00047500 P 11/22/14 47.5 0.00 2.95
PZZA 141122P00050000 P 11/22/14 50.0 0.00 2.45
PZZA 141122P00052500 P 11/22/14 52.5 0.00 3.90
PZZA 141122P00055000 P 11/22/14 55.0 1.90 5.50
PZZA 141122P00060000 P 11/22/14 60.0 6.90 10.70
PZZA 141220C00022500 C 12/20/14 22.5 27.10 30.60
PZZA 141220C00025000 C 12/20/14 25.0 23.40 28.00
PZZA 141220C00027500 C 12/20/14 27.5 21.10 25.70
PZZA 141220C00030000 C 12/20/14 30.0 19.50 23.10
PZZA 141220C00032500 C 12/20/14 32.5 17.00 20.60
PZZA 141220C00035000 C 12/20/14 35.0 14.50 18.10
PZZA 141220C00037500 C 12/20/14 37.5 12.00 15.60
PZZA 141220C00040000 C 12/20/14 40.0 9.50 13.10
PZZA 141220C00042500 C 12/20/14 42.5 7.00 10.70
PZZA 141220C00045000 C 12/20/14 45.0 4.20 8.20
PZZA 141220C00047500 C 12/20/14 47.5 2.75 6.10
PZZA 141220C00050000 C 12/20/14 50.0 0.85 4.00
PZZA 141220C00052500 C 12/20/14 52.5 0.00 1.20
PZZA 141220C00055000 C 12/20/14 55.0 0.00 3.10
PZZA 141220C00060000 C 12/20/14 60.0 0.00 2.85
PZZA 141220P00022500 P 12/20/14 22.5 0.00 4.90
PZZA 141220P00025000 P 12/20/14 25.0 0.00 2.95
PZZA 141220P00027500 P 12/20/14 27.5 0.00 2.90
PZZA 141220P00030000 P 12/20/14 30.0 0.00 2.80
PZZA 141220P00032500 P 12/20/14 32.5 0.00 2.75
PZZA 141220P00035000 P 12/20/14 35.0 0.00 2.75
PZZA 141220P00037500 P 12/20/14 37.5 0.00 0.60
PZZA 141220P00040000 P 12/20/14 40.0 0.00 0.60
PZZA 141220P00042500 P 12/20/14 42.5 0.00 0.50
PZZA 141220P00045000 P 12/20/14 45.0 0.05 0.60
PZZA 141220P00047500 P 12/20/14 47.5 0.00 0.50
PZZA 141220P00050000 P 12/20/14 50.0 0.00 1.90
PZZA 141220P00052500 P 12/20/14 52.5 0.65 3.60
PZZA 141220P00055000 P 12/20/14 55.0 2.10 5.40
PZZA 141220P00060000 P 12/20/14 60.0 6.90 10.70
PZZA 150117C00022500 C 01/17/15 22.5 27.10 30.60
PZZA 150117C00025000 C 01/17/15 25.0 23.60 28.10
PZZA 150117C00027500 C 01/17/15 27.5 21.10 25.60
PZZA 150117C00030000 C 01/17/15 30.0 19.60 23.10
PZZA 150117C00032500 C 01/17/15 32.5 17.10 20.60
PZZA 150117C00035000 C 01/17/15 35.0 14.50 18.20
PZZA 150117C00037500 C 01/17/15 37.5 12.10 15.70
PZZA 150117C00040000 C 01/17/15 40.0 9.50 13.20
PZZA 150117C00042500 C 01/17/15 42.5 7.10 10.80
PZZA 150117C00045000 C 01/17/15 45.0 4.60 8.80
PZZA 150117C00047500 C 01/17/15 47.5 2.50 4.60
PZZA 150117C00050000 C 01/17/15 50.0 1.05 4.40
PZZA 150117C00052500 C 01/17/15 52.5 0.00 3.00
PZZA 150117C00055000 C 01/17/15 55.0 0.00 3.10
PZZA 150117C00057500 C 01/17/15 57.5 0.00 4.90
PZZA 150117C00060000 C 01/17/15 60.0 0.00 2.85
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.10
PZZA 150117P00025000 P 01/17/15 25.0 0.00 2.80
PZZA 150117P00027500 P 01/17/15 27.5 0.00 3.90
PZZA 150117P00030000 P 01/17/15 30.0 0.00 4.60
PZZA 150117P00032500 P 01/17/15 32.5 0.00 4.60
PZZA 150117P00035000 P 01/17/15 35.0 0.00 4.10
PZZA 150117P00037500 P 01/17/15 37.5 0.05 1.45
PZZA 150117P00040000 P 01/17/15 40.0 0.00 0.25
PZZA 150117P00042500 P 01/17/15 42.5 0.00 0.65
PZZA 150117P00045000 P 01/17/15 45.0 0.00 0.95
PZZA 150117P00047500 P 01/17/15 47.5 0.00 1.45
PZZA 150117P00050000 P 01/17/15 50.0 0.00 1.55
PZZA 150117P00052500 P 01/17/15 52.5 0.40 4.50
PZZA 150117P00055000 P 01/17/15 55.0 2.35 5.50
PZZA 150117P00057500 P 01/17/15 57.5 4.30 8.30
PZZA 150117P00060000 P 01/17/15 60.0 7.00 10.70
PZZA 150417C00022500 C 04/17/15 22.5 27.10 30.60
PZZA 150417C00025000 C 04/17/15 25.0 23.50 28.10
PZZA 150417C00027500 C 04/17/15 27.5 21.00 25.50
PZZA 150417C00030000 C 04/17/15 30.0 18.50 23.00
PZZA 150417C00032500 C 04/17/15 32.5 16.00 20.50
PZZA 150417C00035000 C 04/17/15 35.0 13.50 18.20
PZZA 150417C00037500 C 04/17/15 37.5 11.40 15.70
PZZA 150417C00040000 C 04/17/15 40.0 9.80 13.70
PZZA 150417C00042500 C 04/17/15 42.5 7.70 11.70
PZZA 150417C00045000 C 04/17/15 45.0 5.70 9.40
PZZA 150417C00047500 C 04/17/15 47.5 3.80 6.60
PZZA 150417C00050000 C 04/17/15 50.0 2.60 4.70
PZZA 150417C00052500 C 04/17/15 52.5 2.15 5.10
PZZA 150417C00055000 C 04/17/15 55.0 0.60 3.90
PZZA 150417C00057500 C 04/17/15 57.5 0.30 4.80
PZZA 150417C00060000 C 04/17/15 60.0 0.00 4.30
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.55
PZZA 150417P00025000 P 04/17/15 25.0 0.00 2.85
PZZA 150417P00027500 P 04/17/15 27.5 0.00 2.90
PZZA 150417P00030000 P 04/17/15 30.0 0.00 0.55
PZZA 150417P00032500 P 04/17/15 32.5 0.00 3.20
PZZA 150417P00035000 P 04/17/15 35.0 0.00 2.80
PZZA 150417P00037500 P 04/17/15 37.5 0.00 4.00
PZZA 150417P00040000 P 04/17/15 40.0 0.00 0.60
PZZA 150417P00042500 P 04/17/15 42.5 0.00 3.00
PZZA 150417P00045000 P 04/17/15 45.0 0.00 3.20
PZZA 150417P00047500 P 04/17/15 47.5 0.40 4.40
PZZA 150417P00050000 P 04/17/15 50.0 2.40 3.20
PZZA 150417P00052500 P 04/17/15 52.5 2.20 5.00
PZZA 150417P00055000 P 04/17/15 55.0 3.60 7.20
PZZA 150417P00057500 P 04/17/15 57.5 5.40 9.70
PZZA 150417P00060000 P 04/17/15 60.0 8.20 11.30

OPRA data is delayed 15 minutes.