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 (2014-11-28)Premium Content

Papa Johns International Inc (PZZA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141220C00022500 C 12/20/14 22.5 30.40 33.70
PZZA 141220C00025000 C 12/20/14 25.0 26.60 31.10
PZZA 141220C00027500 C 12/20/14 27.5 24.10 28.60
PZZA 141220C00030000 C 12/20/14 30.0 21.60 26.10
PZZA 141220C00032500 C 12/20/14 32.5 19.10 23.70
PZZA 141220C00035000 C 12/20/14 35.0 16.60 21.10
PZZA 141220C00037500 C 12/20/14 37.5 14.10 18.70
PZZA 141220C00040000 C 12/20/14 40.0 11.60 16.10
PZZA 141220C00042500 C 12/20/14 42.5 9.90 13.80
PZZA 141220C00045000 C 12/20/14 45.0 7.10 11.20
PZZA 141220C00047500 C 12/20/14 47.5 4.80 8.80
PZZA 141220C00050000 C 12/20/14 50.0 2.35 6.20
PZZA 141220C00052500 C 12/20/14 52.5 0.40 4.80
PZZA 141220C00055000 C 12/20/14 55.0 0.00 1.70
PZZA 141220C00060000 C 12/20/14 60.0 0.00 0.50
PZZA 141220P00022500 P 12/20/14 22.5 0.00 4.90
PZZA 141220P00025000 P 12/20/14 25.0 0.00 4.80
PZZA 141220P00027500 P 12/20/14 27.5 0.00 4.80
PZZA 141220P00030000 P 12/20/14 30.0 0.00 4.80
PZZA 141220P00032500 P 12/20/14 32.5 0.00 4.80
PZZA 141220P00035000 P 12/20/14 35.0 0.00 4.80
PZZA 141220P00037500 P 12/20/14 37.5 0.00 4.80
PZZA 141220P00040000 P 12/20/14 40.0 0.00 0.55
PZZA 141220P00042500 P 12/20/14 42.5 0.00 4.80
PZZA 141220P00045000 P 12/20/14 45.0 0.00 4.80
PZZA 141220P00047500 P 12/20/14 47.5 0.00 0.55
PZZA 141220P00050000 P 12/20/14 50.0 0.00 4.80
PZZA 141220P00052500 P 12/20/14 52.5 0.00 4.80
PZZA 141220P00055000 P 12/20/14 55.0 0.00 3.10
PZZA 141220P00060000 P 12/20/14 60.0 3.60 7.20
PZZA 150117C00022500 C 01/17/15 22.5 30.30 33.80
PZZA 150117C00025000 C 01/17/15 25.0 26.60 31.20
PZZA 150117C00027500 C 01/17/15 27.5 24.20 28.70
PZZA 150117C00030000 C 01/17/15 30.0 22.70 26.20
PZZA 150117C00032500 C 01/17/15 32.5 20.30 23.70
PZZA 150117C00035000 C 01/17/15 35.0 16.70 21.30
PZZA 150117C00037500 C 01/17/15 37.5 15.30 18.70
PZZA 150117C00040000 C 01/17/15 40.0 12.60 16.30
PZZA 150117C00042500 C 01/17/15 42.5 10.10 13.80
PZZA 150117C00045000 C 01/17/15 45.0 8.00 11.20
PZZA 150117C00047500 C 01/17/15 47.5 5.50 8.80
PZZA 150117C00050000 C 01/17/15 50.0 3.10 6.70
PZZA 150117C00052500 C 01/17/15 52.5 1.00 4.90
PZZA 150117C00055000 C 01/17/15 55.0 0.40 1.25
PZZA 150117C00057500 C 01/17/15 57.5 0.00 1.70
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.85
PZZA 150117C00062500 C 01/17/15 62.5 0.00 1.00
PZZA 150117P00022500 P 01/17/15 22.5 0.00 4.90
PZZA 150117P00025000 P 01/17/15 25.0 0.00 0.55
PZZA 150117P00027500 P 01/17/15 27.5 0.00 4.80
PZZA 150117P00030000 P 01/17/15 30.0 0.00 4.80
PZZA 150117P00032500 P 01/17/15 32.5 0.00 4.80
PZZA 150117P00035000 P 01/17/15 35.0 0.00 4.80
PZZA 150117P00037500 P 01/17/15 37.5 0.00 4.80
PZZA 150117P00040000 P 01/17/15 40.0 0.00 0.60
PZZA 150117P00042500 P 01/17/15 42.5 0.00 4.80
PZZA 150117P00045000 P 01/17/15 45.0 0.00 4.80
PZZA 150117P00047500 P 01/17/15 47.5 0.00 4.80
PZZA 150117P00050000 P 01/17/15 50.0 0.00 2.75
PZZA 150117P00052500 P 01/17/15 52.5 0.00 3.30
PZZA 150117P00055000 P 01/17/15 55.0 0.00 3.90
PZZA 150117P00057500 P 01/17/15 57.5 1.80 5.40
PZZA 150117P00060000 P 01/17/15 60.0 4.00 7.80
PZZA 150117P00062500 P 01/17/15 62.5 6.30 9.90
PZZA 150417C00022500 C 04/17/15 22.5 30.50 33.90
PZZA 150417C00025000 C 04/17/15 25.0 27.30 31.60
PZZA 150417C00027500 C 04/17/15 27.5 24.80 29.10
PZZA 150417C00030000 C 04/17/15 30.0 22.30 26.60
PZZA 150417C00032500 C 04/17/15 32.5 19.80 24.00
PZZA 150417C00035000 C 04/17/15 35.0 17.40 21.50
PZZA 150417C00037500 C 04/17/15 37.5 14.90 19.10
PZZA 150417C00040000 C 04/17/15 40.0 12.40 16.80
PZZA 150417C00042500 C 04/17/15 42.5 10.30 14.20
PZZA 150417C00045000 C 04/17/15 45.0 8.70 12.30
PZZA 150417C00047500 C 04/17/15 47.5 6.50 10.10
PZZA 150417C00050000 C 04/17/15 50.0 4.60 8.20
PZZA 150417C00052500 C 04/17/15 52.5 3.20 4.70
PZZA 150417C00055000 C 04/17/15 55.0 2.20 3.00
PZZA 150417C00057500 C 04/17/15 57.5 1.10 2.35
PZZA 150417C00060000 C 04/17/15 60.0 0.15 2.85
PZZA 150417C00062500 C 04/17/15 62.5 0.00 3.20
PZZA 150417C00065000 C 04/17/15 65.0 0.00 1.55
PZZA 150417P00022500 P 04/17/15 22.5 0.00 4.80
PZZA 150417P00025000 P 04/17/15 25.0 0.00 4.80
PZZA 150417P00027500 P 04/17/15 27.5 0.00 4.80
PZZA 150417P00030000 P 04/17/15 30.0 0.00 4.70
PZZA 150417P00032500 P 04/17/15 32.5 0.00 4.80
PZZA 150417P00035000 P 04/17/15 35.0 0.00 4.80
PZZA 150417P00037500 P 04/17/15 37.5 0.00 4.80
PZZA 150417P00040000 P 04/17/15 40.0 0.00 4.20
PZZA 150417P00042500 P 04/17/15 42.5 0.00 4.70
PZZA 150417P00045000 P 04/17/15 45.0 0.10 4.60
PZZA 150417P00047500 P 04/17/15 47.5 0.25 4.80
PZZA 150417P00050000 P 04/17/15 50.0 0.25 2.35
PZZA 150417P00052500 P 04/17/15 52.5 0.65 3.20
PZZA 150417P00055000 P 04/17/15 55.0 1.60 4.40
PZZA 150417P00057500 P 04/17/15 57.5 2.60 6.70
PZZA 150417P00060000 P 04/17/15 60.0 4.80 7.90
PZZA 150417P00062500 P 04/17/15 62.5 6.90 10.60
PZZA 150417P00065000 P 04/17/15 65.0 9.10 12.70
PZZA 150717C00030000 C 07/17/15 30.0 22.80 26.40
PZZA 150717C00032500 C 07/17/15 32.5 19.30 23.80
PZZA 150717C00035000 C 07/17/15 35.0 16.90 21.30
PZZA 150717C00037500 C 07/17/15 37.5 14.40 18.90
PZZA 150717C00040000 C 07/17/15 40.0 12.50 16.70
PZZA 150717C00042500 C 07/17/15 42.5 11.00 14.50
PZZA 150717C00045000 C 07/17/15 45.0 8.80 12.50
PZZA 150717C00047500 C 07/17/15 47.5 6.80 10.60
PZZA 150717C00050000 C 07/17/15 50.0 5.10 8.90
PZZA 150717C00052500 C 07/17/15 52.5 4.40 7.80
PZZA 150717C00055000 C 07/17/15 55.0 2.20 6.20
PZZA 150717C00057500 C 07/17/15 57.5 1.20 5.30
PZZA 150717C00060000 C 07/17/15 60.0 0.20 4.90
PZZA 150717C00062500 C 07/17/15 62.5 0.00 4.80
PZZA 150717C00065000 C 07/17/15 65.0 0.00 4.80
PZZA 150717C00070000 C 07/17/15 70.0 0.00 4.80
PZZA 150717P00030000 P 07/17/15 30.0 0.00 4.80
PZZA 150717P00032500 P 07/17/15 32.5 0.00 4.80
PZZA 150717P00035000 P 07/17/15 35.0 0.00 4.80
PZZA 150717P00037500 P 07/17/15 37.5 0.00 4.90
PZZA 150717P00040000 P 07/17/15 40.0 0.00 4.80
PZZA 150717P00042500 P 07/17/15 42.5 0.00 4.80
PZZA 150717P00045000 P 07/17/15 45.0 0.00 4.80
PZZA 150717P00047500 P 07/17/15 47.5 0.00 4.80
PZZA 150717P00050000 P 07/17/15 50.0 0.40 4.80
PZZA 150717P00052500 P 07/17/15 52.5 1.50 5.50
PZZA 150717P00055000 P 07/17/15 55.0 2.80 6.80
PZZA 150717P00057500 P 07/17/15 57.5 4.20 8.30
PZZA 150717P00060000 P 07/17/15 60.0 6.00 9.90
PZZA 150717P00062500 P 07/17/15 62.5 7.80 11.70
PZZA 150717P00065000 P 07/17/15 65.0 10.00 13.60
PZZA 150717P00070000 P 07/17/15 70.0 14.40 17.90

OPRA data is delayed 15 minutes.