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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141122C00022500 C 11/22/14 22.5 18.60 22.20
PZZA 141122C00025000 C 11/22/14 25.0 16.10 20.20
PZZA 141122C00027500 C 11/22/14 27.5 13.50 18.00
PZZA 141122C00030000 C 11/22/14 30.0 11.20 14.90
PZZA 141122C00032500 C 11/22/14 32.5 8.70 12.40
PZZA 141122C00035000 C 11/22/14 35.0 6.20 9.90
PZZA 141122C00037500 C 11/22/14 37.5 3.90 6.90
PZZA 141122C00040000 C 11/22/14 40.0 1.85 4.90
PZZA 141122C00042500 C 11/22/14 42.5 1.50 2.30
PZZA 141122C00045000 C 11/22/14 45.0 0.40 0.95
PZZA 141122C00047500 C 11/22/14 47.5 0.00 0.80
PZZA 141122C00050000 C 11/22/14 50.0 0.00 0.80
PZZA 141122C00055000 C 11/22/14 55.0 0.00 0.30
PZZA 141122C00060000 C 11/22/14 60.0 0.00 0.25
PZZA 141122P00022500 P 11/22/14 22.5 0.00 0.30
PZZA 141122P00025000 P 11/22/14 25.0 0.00 0.25
PZZA 141122P00027500 P 11/22/14 27.5 0.00 0.25
PZZA 141122P00030000 P 11/22/14 30.0 0.00 0.25
PZZA 141122P00032500 P 11/22/14 32.5 0.00 0.50
PZZA 141122P00035000 P 11/22/14 35.0 0.00 0.50
PZZA 141122P00037500 P 11/22/14 37.5 0.00 0.55
PZZA 141122P00040000 P 11/22/14 40.0 0.15 1.05
PZZA 141122P00042500 P 11/22/14 42.5 0.00 3.50
PZZA 141122P00045000 P 11/22/14 45.0 1.30 4.00
PZZA 141122P00047500 P 11/22/14 47.5 3.70 6.60
PZZA 141122P00050000 P 11/22/14 50.0 6.00 9.00
PZZA 141122P00055000 P 11/22/14 55.0 10.50 14.00
PZZA 141122P00060000 P 11/22/14 60.0 15.30 19.00
PZZA 141220C00022500 C 12/20/14 22.5 18.60 22.30
PZZA 141220C00025000 C 12/20/14 25.0 16.20 20.20
PZZA 141220C00027500 C 12/20/14 27.5 13.70 17.70
PZZA 141220C00030000 C 12/20/14 30.0 11.20 15.00
PZZA 141220C00032500 C 12/20/14 32.5 8.70 12.40
PZZA 141220C00035000 C 12/20/14 35.0 6.40 10.10
PZZA 141220C00037500 C 12/20/14 37.5 3.90 7.60
PZZA 141220C00040000 C 12/20/14 40.0 1.40 5.60
PZZA 141220C00042500 C 12/20/14 42.5 0.00 4.80
PZZA 141220C00045000 C 12/20/14 45.0 0.00 2.75
PZZA 141220C00047500 C 12/20/14 47.5 0.00 1.05
PZZA 141220C00050000 C 12/20/14 50.0 0.00 2.65
PZZA 141220C00052500 C 12/20/14 52.5 0.00 1.80
PZZA 141220C00055000 C 12/20/14 55.0 0.00 2.40
PZZA 141220C00060000 C 12/20/14 60.0 0.00 2.35
PZZA 141220P00022500 P 12/20/14 22.5 0.00 2.35
PZZA 141220P00025000 P 12/20/14 25.0 0.00 2.35
PZZA 141220P00027500 P 12/20/14 27.5 0.00 2.35
PZZA 141220P00030000 P 12/20/14 30.0 0.00 2.40
PZZA 141220P00032500 P 12/20/14 32.5 0.00 2.45
PZZA 141220P00035000 P 12/20/14 35.0 0.00 2.85
PZZA 141220P00037500 P 12/20/14 37.5 0.00 2.85
PZZA 141220P00040000 P 12/20/14 40.0 0.00 1.25
PZZA 141220P00042500 P 12/20/14 42.5 0.00 3.40
PZZA 141220P00045000 P 12/20/14 45.0 1.10 5.30
PZZA 141220P00047500 P 12/20/14 47.5 3.20 7.20
PZZA 141220P00050000 P 12/20/14 50.0 5.60 9.10
PZZA 141220P00052500 P 12/20/14 52.5 7.90 11.60
PZZA 141220P00055000 P 12/20/14 55.0 10.10 14.00
PZZA 141220P00060000 P 12/20/14 60.0 15.40 19.00
PZZA 150117C00022500 C 01/17/15 22.5 18.60 22.30
PZZA 150117C00025000 C 01/17/15 25.0 16.20 20.20
PZZA 150117C00027500 C 01/17/15 27.5 13.70 17.30
PZZA 150117C00030000 C 01/17/15 30.0 11.20 14.90
PZZA 150117C00032500 C 01/17/15 32.5 8.70 12.40
PZZA 150117C00035000 C 01/17/15 35.0 6.30 10.00
PZZA 150117C00037500 C 01/17/15 37.5 4.00 7.20
PZZA 150117C00040000 C 01/17/15 40.0 1.90 5.20
PZZA 150117C00042500 C 01/17/15 42.5 1.05 4.10
PZZA 150117C00045000 C 01/17/15 45.0 1.15 1.70
PZZA 150117C00047500 C 01/17/15 47.5 0.35 0.95
PZZA 150117C00050000 C 01/17/15 50.0 0.00 1.95
PZZA 150117C00052500 C 01/17/15 52.5 0.00 1.05
PZZA 150117C00055000 C 01/17/15 55.0 0.00 0.85
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.85
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.15
PZZA 150117P00025000 P 01/17/15 25.0 0.00 0.25
PZZA 150117P00027500 P 01/17/15 27.5 0.00 1.15
PZZA 150117P00030000 P 01/17/15 30.0 0.00 1.20
PZZA 150117P00032500 P 01/17/15 32.5 0.00 0.50
PZZA 150117P00035000 P 01/17/15 35.0 0.00 1.20
PZZA 150117P00037500 P 01/17/15 37.5 0.05 1.70
PZZA 150117P00040000 P 01/17/15 40.0 0.45 1.00
PZZA 150117P00042500 P 01/17/15 42.5 1.60 2.05
PZZA 150117P00045000 P 01/17/15 45.0 2.25 5.80
PZZA 150117P00047500 P 01/17/15 47.5 4.00 7.30
PZZA 150117P00050000 P 01/17/15 50.0 6.00 8.80
PZZA 150117P00052500 P 01/17/15 52.5 8.30 11.20
PZZA 150117P00055000 P 01/17/15 55.0 10.40 14.00
PZZA 150117P00060000 P 01/17/15 60.0 15.40 19.00
PZZA 150417C00022500 C 04/17/15 22.5 18.80 22.30
PZZA 150417C00025000 C 04/17/15 25.0 16.30 19.80
PZZA 150417C00027500 C 04/17/15 27.5 13.70 17.40
PZZA 150417C00030000 C 04/17/15 30.0 11.30 14.80
PZZA 150417C00032500 C 04/17/15 32.5 8.90 12.20
PZZA 150417C00035000 C 04/17/15 35.0 6.40 9.90
PZZA 150417C00037500 C 04/17/15 37.5 4.00 7.90
PZZA 150417C00040000 C 04/17/15 40.0 2.90 5.70
PZZA 150417C00042500 C 04/17/15 42.5 2.05 5.00
PZZA 150417C00045000 C 04/17/15 45.0 1.50 2.50
PZZA 150417C00047500 C 04/17/15 47.5 0.40 3.60
PZZA 150417C00050000 C 04/17/15 50.0 0.20 3.30
PZZA 150417C00055000 C 04/17/15 55.0 0.00 2.65
PZZA 150417C00060000 C 04/17/15 60.0 0.00 2.50
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.55
PZZA 150417P00025000 P 04/17/15 25.0 0.00 2.50
PZZA 150417P00027500 P 04/17/15 27.5 0.00 2.55
PZZA 150417P00030000 P 04/17/15 30.0 0.00 2.70
PZZA 150417P00032500 P 04/17/15 32.5 0.00 2.35
PZZA 150417P00035000 P 04/17/15 35.0 0.00 3.20
PZZA 150417P00037500 P 04/17/15 37.5 0.40 2.00
PZZA 150417P00040000 P 04/17/15 40.0 0.75 2.10
PZZA 150417P00042500 P 04/17/15 42.5 2.30 5.00
PZZA 150417P00045000 P 04/17/15 45.0 3.20 6.00
PZZA 150417P00047500 P 04/17/15 47.5 4.50 7.30
PZZA 150417P00050000 P 04/17/15 50.0 6.80 9.30
PZZA 150417P00055000 P 04/17/15 55.0 10.80 14.40
PZZA 150417P00060000 P 04/17/15 60.0 15.60 19.20

OPRA data is delayed 15 minutes.