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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 161021C00027500 C 10/21/16 27.5 52.90 56.10
PZZA 161021C00030000 C 10/21/16 30.0 50.30 54.60
PZZA 161021C00032500 C 10/21/16 32.5 47.50 52.20
PZZA 161021C00035000 C 10/21/16 35.0 45.80 48.60
PZZA 161021C00037500 C 10/21/16 37.5 42.50 46.80
PZZA 161021C00040000 C 10/21/16 40.0 40.80 43.60
PZZA 161021C00042500 C 10/21/16 42.5 37.70 41.90
PZZA 161021C00045000 C 10/21/16 45.0 35.80 38.30
PZZA 161021C00047500 C 10/21/16 47.5 32.50 37.30
PZZA 161021C00050000 C 10/21/16 50.0 31.00 33.60
PZZA 161021C00052500 C 10/21/16 52.5 27.80 32.10
PZZA 161021C00055000 C 10/21/16 55.0 25.80 28.60
PZZA 161021C00057500 C 10/21/16 57.5 23.30 25.90
PZZA 161021C00060000 C 10/21/16 60.0 21.90 22.80
PZZA 161021C00062500 C 10/21/16 62.5 18.70 20.50
PZZA 161021C00065000 C 10/21/16 65.0 15.70 18.00
PZZA 161021C00067500 C 10/21/16 67.5 13.60 15.50
PZZA 161021C00070000 C 10/21/16 70.0 11.20 13.00
PZZA 161021C00072500 C 10/21/16 72.5 8.70 10.80
PZZA 161021C00075000 C 10/21/16 75.0 7.20 7.80
PZZA 161021C00077500 C 10/21/16 77.5 4.30 5.60
PZZA 161021C00080000 C 10/21/16 80.0 3.00 3.40
PZZA 161021C00082500 C 10/21/16 82.5 1.50 1.80
PZZA 161021C00085000 C 10/21/16 85.0 0.65 0.85
PZZA 161021C00090000 C 10/21/16 90.0 0.00 1.40
PZZA 161021P00027500 P 10/21/16 27.5 0.00 0.05
PZZA 161021P00030000 P 10/21/16 30.0 0.00 0.20
PZZA 161021P00032500 P 10/21/16 32.5 0.00 0.25
PZZA 161021P00035000 P 10/21/16 35.0 0.00 2.15
PZZA 161021P00037500 P 10/21/16 37.5 0.00 2.15
PZZA 161021P00040000 P 10/21/16 40.0 0.00 0.30
PZZA 161021P00042500 P 10/21/16 42.5 0.00 0.40
PZZA 161021P00045000 P 10/21/16 45.0 0.00 1.90
PZZA 161021P00047500 P 10/21/16 47.5 0.00 1.90
PZZA 161021P00050000 P 10/21/16 50.0 0.00 0.50
PZZA 161021P00052500 P 10/21/16 52.5 0.00 0.20
PZZA 161021P00055000 P 10/21/16 55.0 0.00 0.55
PZZA 161021P00057500 P 10/21/16 57.5 0.00 0.65
PZZA 161021P00060000 P 10/21/16 60.0 0.00 0.75
PZZA 161021P00062500 P 10/21/16 62.5 0.00 0.55
PZZA 161021P00065000 P 10/21/16 65.0 0.00 1.15
PZZA 161021P00067500 P 10/21/16 67.5 0.05 0.15
PZZA 161021P00070000 P 10/21/16 70.0 0.05 0.20
PZZA 161021P00072500 P 10/21/16 72.5 0.10 0.35
PZZA 161021P00075000 P 10/21/16 75.0 0.20 0.90
PZZA 161021P00077500 P 10/21/16 77.5 0.40 0.55
PZZA 161021P00080000 P 10/21/16 80.0 0.90 1.10
PZZA 161021P00082500 P 10/21/16 82.5 1.80 2.05
PZZA 161021P00085000 P 10/21/16 85.0 3.30 3.60
PZZA 161021P00090000 P 10/21/16 90.0 7.10 9.00
PZZA 161118C00040000 C 11/18/16 40.0 40.70 43.30
PZZA 161118C00042500 C 11/18/16 42.5 37.80 41.90
PZZA 161118C00045000 C 11/18/16 45.0 35.30 39.60
PZZA 161118C00050000 C 11/18/16 50.0 30.20 33.90
PZZA 161118C00055000 C 11/18/16 55.0 25.90 28.40
PZZA 161118C00060000 C 11/18/16 60.0 20.60 23.50
PZZA 161118C00065000 C 11/18/16 65.0 15.80 18.40
PZZA 161118C00070000 C 11/18/16 70.0 11.50 13.70
PZZA 161118C00072500 C 11/18/16 72.5 9.60 11.40
PZZA 161118C00075000 C 11/18/16 75.0 7.90 9.00
PZZA 161118C00077500 C 11/18/16 77.5 6.20 7.30
PZZA 161118C00080000 C 11/18/16 80.0 4.70 5.40
PZZA 161118C00082500 C 11/18/16 82.5 3.40 4.00
PZZA 161118C00085000 C 11/18/16 85.0 2.05 2.65
PZZA 161118C00087500 C 11/18/16 87.5 1.45 2.00
PZZA 161118C00090000 C 11/18/16 90.0 0.65 1.35
PZZA 161118C00095000 C 11/18/16 95.0 0.05 0.45
PZZA 161118C00100000 C 11/18/16 100.0 0.00 1.45
PZZA 161118C00105000 C 11/18/16 105.0 0.00 1.40
PZZA 161118C00110000 C 11/18/16 110.0 0.00 0.55
PZZA 161118C00115000 C 11/18/16 115.0 0.00 1.15
PZZA 161118P00040000 P 11/18/16 40.0 0.00 2.15
PZZA 161118P00042500 P 11/18/16 42.5 0.00 1.40
PZZA 161118P00045000 P 11/18/16 45.0 0.00 1.40
PZZA 161118P00050000 P 11/18/16 50.0 0.00 1.40
PZZA 161118P00055000 P 11/18/16 55.0 0.00 0.50
PZZA 161118P00060000 P 11/18/16 60.0 0.00 1.40
PZZA 161118P00065000 P 11/18/16 65.0 0.15 0.60
PZZA 161118P00070000 P 11/18/16 70.0 0.50 1.80
PZZA 161118P00072500 P 11/18/16 72.5 0.85 1.40
PZZA 161118P00075000 P 11/18/16 75.0 1.25 1.80
PZZA 161118P00077500 P 11/18/16 77.5 1.65 2.45
PZZA 161118P00080000 P 11/18/16 80.0 2.40 3.30
PZZA 161118P00082500 P 11/18/16 82.5 3.70 4.10
PZZA 161118P00085000 P 11/18/16 85.0 4.80 5.80
PZZA 161118P00087500 P 11/18/16 87.5 6.40 7.50
PZZA 161118P00090000 P 11/18/16 90.0 8.40 9.30
PZZA 161118P00095000 P 11/18/16 95.0 12.20 14.80
PZZA 161118P00100000 P 11/18/16 100.0 17.30 19.40
PZZA 161118P00105000 P 11/18/16 105.0 22.00 24.40
PZZA 161118P00110000 P 11/18/16 110.0 26.80 29.20
PZZA 161118P00115000 P 11/18/16 115.0 32.10 34.40
PZZA 170120C00030000 C 01/20/17 30.0 51.00 53.20
PZZA 170120C00032500 C 01/20/17 32.5 47.80 51.10
PZZA 170120C00035000 C 01/20/17 35.0 45.30 49.60
PZZA 170120C00037500 C 01/20/17 37.5 42.80 47.10
PZZA 170120C00040000 C 01/20/17 40.0 40.30 44.60
PZZA 170120C00042500 C 01/20/17 42.5 37.90 42.00
PZZA 170120C00045000 C 01/20/17 45.0 35.30 39.20
PZZA 170120C00047500 C 01/20/17 47.5 32.90 36.10
PZZA 170120C00050000 C 01/20/17 50.0 30.30 34.30
PZZA 170120C00052500 C 01/20/17 52.5 27.80 31.80
PZZA 170120C00055000 C 01/20/17 55.0 25.60 28.40
PZZA 170120C00057500 C 01/20/17 57.5 23.00 26.90
PZZA 170120C00060000 C 01/20/17 60.0 20.60 24.50
PZZA 170120C00062500 C 01/20/17 62.5 18.20 21.30
PZZA 170120C00065000 C 01/20/17 65.0 15.70 18.90
PZZA 170120C00067500 C 01/20/17 67.5 13.40 16.10
PZZA 170120C00070000 C 01/20/17 70.0 11.20 14.20
PZZA 170120C00072500 C 01/20/17 72.5 9.10 11.90
PZZA 170120C00075000 C 01/20/17 75.0 8.80 9.90
PZZA 170120C00077500 C 01/20/17 77.5 7.20 7.90
PZZA 170120C00080000 C 01/20/17 80.0 5.60 6.20
PZZA 170120C00082500 C 01/20/17 82.5 4.50 5.00
PZZA 170120C00085000 C 01/20/17 85.0 3.30 3.80
PZZA 170120C00090000 C 01/20/17 90.0 1.45 2.00
PZZA 170120C00095000 C 01/20/17 95.0 0.15 1.50
PZZA 170120C00100000 C 01/20/17 100.0 0.10 1.45
PZZA 170120P00030000 P 01/20/17 30.0 0.00 1.45
PZZA 170120P00032500 P 01/20/17 32.5 0.00 0.30
PZZA 170120P00035000 P 01/20/17 35.0 0.00 0.40
PZZA 170120P00037500 P 01/20/17 37.5 0.00 1.45
PZZA 170120P00040000 P 01/20/17 40.0 0.00 1.00
PZZA 170120P00042500 P 01/20/17 42.5 0.00 1.00
PZZA 170120P00045000 P 01/20/17 45.0 0.00 0.80
PZZA 170120P00047500 P 01/20/17 47.5 0.00 1.00
PZZA 170120P00050000 P 01/20/17 50.0 0.00 1.00
PZZA 170120P00052500 P 01/20/17 52.5 0.00 1.55
PZZA 170120P00055000 P 01/20/17 55.0 0.00 0.95
PZZA 170120P00057500 P 01/20/17 57.5 0.00 1.60
PZZA 170120P00060000 P 01/20/17 60.0 0.05 1.65
PZZA 170120P00062500 P 01/20/17 62.5 0.15 1.80
PZZA 170120P00065000 P 01/20/17 65.0 0.20 1.15
PZZA 170120P00067500 P 01/20/17 67.5 0.25 1.45
PZZA 170120P00070000 P 01/20/17 70.0 1.05 1.85
PZZA 170120P00072500 P 01/20/17 72.5 1.45 2.20
PZZA 170120P00075000 P 01/20/17 75.0 2.00 2.85
PZZA 170120P00077500 P 01/20/17 77.5 2.70 3.60
PZZA 170120P00080000 P 01/20/17 80.0 3.60 4.50
PZZA 170120P00082500 P 01/20/17 82.5 4.50 5.50
PZZA 170120P00085000 P 01/20/17 85.0 5.80 7.00
PZZA 170120P00090000 P 01/20/17 90.0 9.20 11.30
PZZA 170120P00095000 P 01/20/17 95.0 13.10 15.90
PZZA 170120P00100000 P 01/20/17 100.0 17.50 19.90
PZZA 170421C00037500 C 04/21/17 37.5 43.40 46.20
PZZA 170421C00040000 C 04/21/17 40.0 40.00 44.60
PZZA 170421C00042500 C 04/21/17 42.5 37.60 42.30
PZZA 170421C00045000 C 04/21/17 45.0 35.10 38.60
PZZA 170421C00050000 C 04/21/17 50.0 30.30 34.70
PZZA 170421C00055000 C 04/21/17 55.0 26.20 29.80
PZZA 170421C00060000 C 04/21/17 60.0 20.90 25.20
PZZA 170421C00065000 C 04/21/17 65.0 16.70 19.20
PZZA 170421C00067500 C 04/21/17 67.5 14.60 17.10
PZZA 170421C00070000 C 04/21/17 70.0 12.10 15.20
PZZA 170421C00072500 C 04/21/17 72.5 10.40 13.40
PZZA 170421C00075000 C 04/21/17 75.0 8.90 11.40
PZZA 170421C00077500 C 04/21/17 77.5 8.60 9.50
PZZA 170421C00080000 C 04/21/17 80.0 7.30 8.00
PZZA 170421C00082500 C 04/21/17 82.5 6.00 6.70
PZZA 170421C00085000 C 04/21/17 85.0 4.80 5.50
PZZA 170421C00090000 C 04/21/17 90.0 3.10 3.60
PZZA 170421C00095000 C 04/21/17 95.0 1.80 2.55
PZZA 170421C00100000 C 04/21/17 100.0 0.25 1.80
PZZA 170421C00105000 C 04/21/17 105.0 0.10 1.80
PZZA 170421C00110000 C 04/21/17 110.0 0.10 0.60
PZZA 170421P00037500 P 04/21/17 37.5 0.00 1.70
PZZA 170421P00040000 P 04/21/17 40.0 0.00 0.70
PZZA 170421P00042500 P 04/21/17 42.5 0.05 1.75
PZZA 170421P00045000 P 04/21/17 45.0 0.10 1.80
PZZA 170421P00050000 P 04/21/17 50.0 0.20 1.90
PZZA 170421P00055000 P 04/21/17 55.0 0.25 2.10
PZZA 170421P00060000 P 04/21/17 60.0 0.35 1.70
PZZA 170421P00065000 P 04/21/17 65.0 0.80 2.25
PZZA 170421P00067500 P 04/21/17 67.5 1.55 2.75
PZZA 170421P00070000 P 04/21/17 70.0 2.10 3.10
PZZA 170421P00072500 P 04/21/17 72.5 2.65 3.90
PZZA 170421P00075000 P 04/21/17 75.0 3.30 4.10
PZZA 170421P00077500 P 04/21/17 77.5 4.30 5.50
PZZA 170421P00080000 P 04/21/17 80.0 5.30 6.40
PZZA 170421P00082500 P 04/21/17 82.5 6.30 7.20
PZZA 170421P00085000 P 04/21/17 85.0 7.60 8.70
PZZA 170421P00090000 P 04/21/17 90.0 10.40 12.20
PZZA 170421P00095000 P 04/21/17 95.0 13.90 17.00
PZZA 170421P00100000 P 04/21/17 100.0 18.40 20.50
PZZA 170421P00105000 P 04/21/17 105.0 22.40 25.60
PZZA 170421P00110000 P 04/21/17 110.0 27.20 29.50

OPRA data is delayed 15 minutes.