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 (2015-05-29)Premium Content

Papa Johns International Inc (PZZA)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150717C00030000 C 07/17/15 30.0 43.80 48.20
PZZA 150717C00032500 C 07/17/15 32.5 41.30 45.70
PZZA 150717C00035000 C 07/17/15 35.0 38.80 43.20
PZZA 150717C00037500 C 07/17/15 37.5 36.30 40.70
PZZA 150717C00040000 C 07/17/15 40.0 33.80 38.20
PZZA 150717C00042500 C 07/17/15 42.5 31.20 35.70
PZZA 150717C00045000 C 07/17/15 45.0 28.90 33.00
PZZA 150717C00047500 C 07/17/15 47.5 26.40 30.60
PZZA 150717C00050000 C 07/17/15 50.0 23.90 28.00
PZZA 150717C00052500 C 07/17/15 52.5 21.40 25.50
PZZA 150717C00055000 C 07/17/15 55.0 20.10 21.60
PZZA 150717C00057500 C 07/17/15 57.5 17.80 19.60
PZZA 150717C00060000 C 07/17/15 60.0 15.10 16.60
PZZA 150717C00062500 C 07/17/15 62.5 12.90 14.60
PZZA 150717C00065000 C 07/17/15 65.0 10.10 11.40
PZZA 150717C00067500 C 07/17/15 67.5 7.60 10.10
PZZA 150717C00070000 C 07/17/15 70.0 5.50 6.40
PZZA 150717C00072500 C 07/17/15 72.5 3.60 4.10
PZZA 150717C00075000 C 07/17/15 75.0 1.85 2.15
PZZA 150717C00077500 C 07/17/15 77.5 0.65 0.90
PZZA 150717C00080000 C 07/17/15 80.0 0.15 0.30
PZZA 150717C00082500 C 07/17/15 82.5 0.00 0.25
PZZA 150717C00085000 C 07/17/15 85.0 0.00 0.25
PZZA 150717C00090000 C 07/17/15 90.0 0.00 0.25
PZZA 150717C00095000 C 07/17/15 95.0 0.00 0.25
PZZA 150717C00100000 C 07/17/15 100.0 0.00 0.25
PZZA 150717C00105000 C 07/17/15 105.0 0.00 0.25
PZZA 150717C00110000 C 07/17/15 110.0 0.00 0.25
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 0.00 0.10
PZZA 150717P00052500 P 07/17/15 52.5 0.00 0.25
PZZA 150717P00055000 P 07/17/15 55.0 0.00 0.25
PZZA 150717P00057500 P 07/17/15 57.5 0.00 0.25
PZZA 150717P00060000 P 07/17/15 60.0 0.00 0.10
PZZA 150717P00062500 P 07/17/15 62.5 0.00 0.20
PZZA 150717P00065000 P 07/17/15 65.0 0.00 0.25
PZZA 150717P00067500 P 07/17/15 67.5 0.00 0.25
PZZA 150717P00070000 P 07/17/15 70.0 0.05 0.25
PZZA 150717P00072500 P 07/17/15 72.5 0.25 0.40
PZZA 150717P00075000 P 07/17/15 75.0 0.80 1.00
PZZA 150717P00077500 P 07/17/15 77.5 2.05 2.40
PZZA 150717P00080000 P 07/17/15 80.0 3.90 4.40
PZZA 150717P00082500 P 07/17/15 82.5 5.50 7.50
PZZA 150717P00085000 P 07/17/15 85.0 6.90 10.90
PZZA 150717P00090000 P 07/17/15 90.0 13.00 14.70
PZZA 150717P00095000 P 07/17/15 95.0 16.90 21.10
PZZA 150717P00100000 P 07/17/15 100.0 21.80 26.20
PZZA 150717P00105000 P 07/17/15 105.0 26.80 31.30
PZZA 150717P00110000 P 07/17/15 110.0 32.10 35.80
PZZA 150821C00037500 C 08/21/15 37.5 37.60 39.10
PZZA 150821C00040000 C 08/21/15 40.0 33.90 38.10
PZZA 150821C00042500 C 08/21/15 42.5 31.40 35.60
PZZA 150821C00045000 C 08/21/15 45.0 28.90 33.10
PZZA 150821C00047500 C 08/21/15 47.5 27.60 29.10
PZZA 150821C00050000 C 08/21/15 50.0 25.10 26.60
PZZA 150821C00055000 C 08/21/15 55.0 20.10 21.60
PZZA 150821C00060000 C 08/21/15 60.0 15.20 16.50
PZZA 150821C00065000 C 08/21/15 65.0 10.80 11.80
PZZA 150821C00067500 C 08/21/15 67.5 9.00 9.50
PZZA 150821C00070000 C 08/21/15 70.0 6.90 7.40
PZZA 150821C00072500 C 08/21/15 72.5 5.10 5.60
PZZA 150821C00075000 C 08/21/15 75.0 3.60 4.00
PZZA 150821C00077500 C 08/21/15 77.5 2.40 2.75
PZZA 150821C00080000 C 08/21/15 80.0 1.50 1.75
PZZA 150821C00082500 C 08/21/15 82.5 0.85 1.00
PZZA 150821C00085000 C 08/21/15 85.0 0.50 0.70
PZZA 150821C00090000 C 08/21/15 90.0 0.10 0.30
PZZA 150821C00095000 C 08/21/15 95.0 0.00 0.25
PZZA 150821C00100000 C 08/21/15 100.0 0.00 0.25
PZZA 150821C00105000 C 08/21/15 105.0 0.00 0.25
PZZA 150821P00037500 P 08/21/15 37.5 0.00 0.25
PZZA 150821P00040000 P 08/21/15 40.0 0.00 0.25
PZZA 150821P00042500 P 08/21/15 42.5 0.00 0.25
PZZA 150821P00045000 P 08/21/15 45.0 0.00 0.25
PZZA 150821P00047500 P 08/21/15 47.5 0.00 0.25
PZZA 150821P00050000 P 08/21/15 50.0 0.00 0.25
PZZA 150821P00055000 P 08/21/15 55.0 0.00 0.25
PZZA 150821P00060000 P 08/21/15 60.0 0.10 0.25
PZZA 150821P00065000 P 08/21/15 65.0 0.35 0.60
PZZA 150821P00067500 P 08/21/15 67.5 0.65 0.85
PZZA 150821P00070000 P 08/21/15 70.0 1.05 1.30
PZZA 150821P00072500 P 08/21/15 72.5 1.75 1.95
PZZA 150821P00075000 P 08/21/15 75.0 2.60 2.90
PZZA 150821P00077500 P 08/21/15 77.5 3.90 4.20
PZZA 150821P00080000 P 08/21/15 80.0 5.40 5.90
PZZA 150821P00082500 P 08/21/15 82.5 7.20 7.80
PZZA 150821P00085000 P 08/21/15 85.0 9.30 9.90
PZZA 150821P00090000 P 08/21/15 90.0 12.80 15.30
PZZA 150821P00095000 P 08/21/15 95.0 17.70 20.20
PZZA 150821P00100000 P 08/21/15 100.0 22.60 25.10
PZZA 150821P00105000 P 08/21/15 105.0 27.60 30.10
PZZA 151016C00040000 C 10/16/15 40.0 34.20 38.10
PZZA 151016C00042500 C 10/16/15 42.5 31.30 35.90
PZZA 151016C00045000 C 10/16/15 45.0 28.90 33.40
PZZA 151016C00047500 C 10/16/15 47.5 26.30 30.90
PZZA 151016C00050000 C 10/16/15 50.0 24.10 28.10
PZZA 151016C00052500 C 10/16/15 52.5 21.30 25.80
PZZA 151016C00055000 C 10/16/15 55.0 19.00 23.20
PZZA 151016C00057500 C 10/16/15 57.5 16.50 21.00
PZZA 151016C00060000 C 10/16/15 60.0 16.10 16.70
PZZA 151016C00062500 C 10/16/15 62.5 13.80 14.40
PZZA 151016C00065000 C 10/16/15 65.0 11.60 12.20
PZZA 151016C00067500 C 10/16/15 67.5 9.50 10.10
PZZA 151016C00070000 C 10/16/15 70.0 7.70 8.20
PZZA 151016C00072500 C 10/16/15 72.5 6.00 6.50
PZZA 151016C00075000 C 10/16/15 75.0 4.60 5.00
PZZA 151016C00077500 C 10/16/15 77.5 3.30 3.80
PZZA 151016C00080000 C 10/16/15 80.0 2.40 2.75
PZZA 151016C00082500 C 10/16/15 82.5 1.70 1.95
PZZA 151016C00085000 C 10/16/15 85.0 1.15 1.40
PZZA 151016C00090000 C 10/16/15 90.0 0.45 0.70
PZZA 151016C00095000 C 10/16/15 95.0 0.15 0.40
PZZA 151016P00040000 P 10/16/15 40.0 0.00 0.25
PZZA 151016P00042500 P 10/16/15 42.5 0.00 0.25
PZZA 151016P00045000 P 10/16/15 45.0 0.00 0.25
PZZA 151016P00047500 P 10/16/15 47.5 0.00 0.25
PZZA 151016P00050000 P 10/16/15 50.0 0.00 0.25
PZZA 151016P00052500 P 10/16/15 52.5 0.00 0.25
PZZA 151016P00055000 P 10/16/15 55.0 0.10 0.30
PZZA 151016P00057500 P 10/16/15 57.5 0.15 0.40
PZZA 151016P00060000 P 10/16/15 60.0 0.30 0.60
PZZA 151016P00062500 P 10/16/15 62.5 0.50 0.80
PZZA 151016P00065000 P 10/16/15 65.0 0.80 1.10
PZZA 151016P00067500 P 10/16/15 67.5 1.25 1.55
PZZA 151016P00070000 P 10/16/15 70.0 1.90 2.15
PZZA 151016P00072500 P 10/16/15 72.5 2.65 2.95
PZZA 151016P00075000 P 10/16/15 75.0 3.60 4.00
PZZA 151016P00077500 P 10/16/15 77.5 4.90 5.30
PZZA 151016P00080000 P 10/16/15 80.0 6.40 6.80
PZZA 151016P00082500 P 10/16/15 82.5 8.10 8.60
PZZA 151016P00085000 P 10/16/15 85.0 10.10 10.60
PZZA 151016P00090000 P 10/16/15 90.0 14.40 14.90
PZZA 151016P00095000 P 10/16/15 95.0 17.30 21.20
PZZA 160115C00035000 C 01/15/16 35.0 39.00 43.20
PZZA 160115C00037500 C 01/15/16 37.5 36.50 40.70
PZZA 160115C00040000 C 01/15/16 40.0 33.80 38.40
PZZA 160115C00042500 C 01/15/16 42.5 31.50 35.90
PZZA 160115C00045000 C 01/15/16 45.0 28.80 33.30
PZZA 160115C00047500 C 01/15/16 47.5 26.50 30.80
PZZA 160115C00050000 C 01/15/16 50.0 24.00 28.50
PZZA 160115C00055000 C 01/15/16 55.0 19.50 23.50
PZZA 160115C00057500 C 01/15/16 57.5 17.60 21.20
PZZA 160115C00060000 C 01/15/16 60.0 16.50 17.20
PZZA 160115C00062500 C 01/15/16 62.5 14.40 15.20
PZZA 160115C00065000 C 01/15/16 65.0 12.40 13.00
PZZA 160115C00067500 C 01/15/16 67.5 10.50 11.10
PZZA 160115C00070000 C 01/15/16 70.0 8.80 9.30
PZZA 160115C00072500 C 01/15/16 72.5 7.20 7.80
PZZA 160115C00075000 C 01/15/16 75.0 5.80 6.40
PZZA 160115C00077500 C 01/15/16 77.5 4.80 5.20
PZZA 160115C00080000 C 01/15/16 80.0 3.70 4.10
PZZA 160115C00082500 C 01/15/16 82.5 2.90 3.30
PZZA 160115C00085000 C 01/15/16 85.0 2.20 2.55
PZZA 160115C00090000 C 01/15/16 90.0 1.15 1.50
PZZA 160115C00095000 C 01/15/16 95.0 0.60 0.90
PZZA 160115P00035000 P 01/15/16 35.0 0.00 0.25
PZZA 160115P00037500 P 01/15/16 37.5 0.00 0.25
PZZA 160115P00040000 P 01/15/16 40.0 0.00 0.25
PZZA 160115P00042500 P 01/15/16 42.5 0.00 0.25
PZZA 160115P00045000 P 01/15/16 45.0 0.00 0.25
PZZA 160115P00047500 P 01/15/16 47.5 0.05 0.30
PZZA 160115P00050000 P 01/15/16 50.0 0.15 0.40
PZZA 160115P00055000 P 01/15/16 55.0 0.35 0.65
PZZA 160115P00057500 P 01/15/16 57.5 0.50 0.85
PZZA 160115P00060000 P 01/15/16 60.0 0.75 1.15
PZZA 160115P00062500 P 01/15/16 62.5 1.10 1.50
PZZA 160115P00065000 P 01/15/16 65.0 1.55 1.95
PZZA 160115P00067500 P 01/15/16 67.5 2.15 2.55
PZZA 160115P00070000 P 01/15/16 70.0 3.10 3.40
PZZA 160115P00072500 P 01/15/16 72.5 4.00 4.30
PZZA 160115P00075000 P 01/15/16 75.0 5.10 5.50
PZZA 160115P00077500 P 01/15/16 77.5 6.40 6.80
PZZA 160115P00080000 P 01/15/16 80.0 7.80 8.20
PZZA 160115P00082500 P 01/15/16 82.5 9.40 10.00
PZZA 160115P00085000 P 01/15/16 85.0 11.10 11.60
PZZA 160115P00090000 P 01/15/16 90.0 15.10 15.70
PZZA 160115P00095000 P 01/15/16 95.0 19.60 20.20

OPRA data is delayed 15 minutes.