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 (2015-02-27)Premium Content

Papa Johns International Inc (PZZA)
As of May 22 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150619C00032500 C 06/19/15 32.5 33.70 38.00
PZZA 150619C00035000 C 06/19/15 35.0 31.20 35.50
PZZA 150619C00037500 C 06/19/15 37.5 28.70 33.00
PZZA 150619C00040000 C 06/19/15 40.0 26.20 30.50
PZZA 150619C00042500 C 06/19/15 42.5 23.70 28.00
PZZA 150619C00045000 C 06/19/15 45.0 21.20 25.50
PZZA 150619C00047500 C 06/19/15 47.5 18.70 23.00
PZZA 150619C00050000 C 06/19/15 50.0 16.20 20.50
PZZA 150619C00052500 C 06/19/15 52.5 13.70 18.00
PZZA 150619C00055000 C 06/19/15 55.0 11.20 15.50
PZZA 150619C00057500 C 06/19/15 57.5 8.70 13.10
PZZA 150619C00060000 C 06/19/15 60.0 7.60 9.20
PZZA 150619C00062500 C 06/19/15 62.5 5.90 6.50
PZZA 150619C00065000 C 06/19/15 65.0 3.80 4.10
PZZA 150619C00067500 C 06/19/15 67.5 2.20 2.35
PZZA 150619C00070000 C 06/19/15 70.0 1.00 1.10
PZZA 150619C00072500 C 06/19/15 72.5 0.35 0.50
PZZA 150619C00075000 C 06/19/15 75.0 0.05 0.25
PZZA 150619C00077500 C 06/19/15 77.5 0.00 0.25
PZZA 150619C00080000 C 06/19/15 80.0 0.00 0.25
PZZA 150619C00085000 C 06/19/15 85.0 0.00 0.25
PZZA 150619C00090000 C 06/19/15 90.0 0.00 0.25
PZZA 150619P00032500 P 06/19/15 32.5 0.00 0.25
PZZA 150619P00035000 P 06/19/15 35.0 0.00 0.25
PZZA 150619P00037500 P 06/19/15 37.5 0.00 0.25
PZZA 150619P00040000 P 06/19/15 40.0 0.00 0.25
PZZA 150619P00042500 P 06/19/15 42.5 0.00 0.25
PZZA 150619P00045000 P 06/19/15 45.0 0.00 0.25
PZZA 150619P00047500 P 06/19/15 47.5 0.00 0.25
PZZA 150619P00050000 P 06/19/15 50.0 0.00 0.25
PZZA 150619P00052500 P 06/19/15 52.5 0.00 0.25
PZZA 150619P00055000 P 06/19/15 55.0 0.00 0.20
PZZA 150619P00057500 P 06/19/15 57.5 0.00 0.25
PZZA 150619P00060000 P 06/19/15 60.0 0.10 0.25
PZZA 150619P00062500 P 06/19/15 62.5 0.20 0.30
PZZA 150619P00065000 P 06/19/15 65.0 0.50 0.60
PZZA 150619P00067500 P 06/19/15 67.5 1.20 1.30
PZZA 150619P00070000 P 06/19/15 70.0 2.50 2.70
PZZA 150619P00072500 P 06/19/15 72.5 4.20 4.70
PZZA 150619P00075000 P 06/19/15 75.0 6.40 7.20
PZZA 150619P00077500 P 06/19/15 77.5 8.50 10.20
PZZA 150619P00080000 P 06/19/15 80.0 9.60 13.90
PZZA 150619P00085000 P 06/19/15 85.0 14.60 18.90
PZZA 150619P00090000 P 06/19/15 90.0 19.50 23.80
PZZA 150717C00030000 C 07/17/15 30.0 36.20 40.50
PZZA 150717C00032500 C 07/17/15 32.5 33.70 38.00
PZZA 150717C00035000 C 07/17/15 35.0 32.40 34.10
PZZA 150717C00037500 C 07/17/15 37.5 28.70 33.20
PZZA 150717C00040000 C 07/17/15 40.0 26.20 30.50
PZZA 150717C00042500 C 07/17/15 42.5 23.70 28.20
PZZA 150717C00045000 C 07/17/15 45.0 21.20 25.50
PZZA 150717C00047500 C 07/17/15 47.5 18.70 23.00
PZZA 150717C00050000 C 07/17/15 50.0 16.20 20.60
PZZA 150717C00052500 C 07/17/15 52.5 13.80 18.10
PZZA 150717C00055000 C 07/17/15 55.0 12.60 14.40
PZZA 150717C00057500 C 07/17/15 57.5 8.90 13.20
PZZA 150717C00060000 C 07/17/15 60.0 8.40 9.10
PZZA 150717C00062500 C 07/17/15 62.5 6.30 6.80
PZZA 150717C00065000 C 07/17/15 65.0 4.30 4.80
PZZA 150717C00067500 C 07/17/15 67.5 2.90 3.10
PZZA 150717C00070000 C 07/17/15 70.0 1.70 1.85
PZZA 150717C00072500 C 07/17/15 72.5 0.90 1.00
PZZA 150717C00075000 C 07/17/15 75.0 0.30 0.55
PZZA 150717C00077500 C 07/17/15 77.5 0.10 0.35
PZZA 150717P00030000 P 07/17/15 30.0 0.00 0.15
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 0.20
PZZA 150717P00040000 P 07/17/15 40.0 0.00 0.15
PZZA 150717P00042500 P 07/17/15 42.5 0.00 0.25
PZZA 150717P00045000 P 07/17/15 45.0 0.00 0.20
PZZA 150717P00047500 P 07/17/15 47.5 0.00 0.20
PZZA 150717P00050000 P 07/17/15 50.0 0.00 0.20
PZZA 150717P00052500 P 07/17/15 52.5 0.00 0.25
PZZA 150717P00055000 P 07/17/15 55.0 0.10 0.25
PZZA 150717P00057500 P 07/17/15 57.5 0.15 0.30
PZZA 150717P00060000 P 07/17/15 60.0 0.25 0.45
PZZA 150717P00062500 P 07/17/15 62.5 0.55 0.75
PZZA 150717P00065000 P 07/17/15 65.0 1.05 1.25
PZZA 150717P00067500 P 07/17/15 67.5 1.90 2.10
PZZA 150717P00070000 P 07/17/15 70.0 3.10 3.40
PZZA 150717P00072500 P 07/17/15 72.5 4.80 5.20
PZZA 150717P00075000 P 07/17/15 75.0 6.80 7.20
PZZA 150717P00077500 P 07/17/15 77.5 8.70 10.30
PZZA 151016C00040000 C 10/16/15 40.0 26.20 30.40
PZZA 151016C00042500 C 10/16/15 42.5 24.90 27.10
PZZA 151016C00045000 C 10/16/15 45.0 21.30 25.00
PZZA 151016C00047500 C 10/16/15 47.5 18.90 23.40
PZZA 151016C00050000 C 10/16/15 50.0 16.50 20.80
PZZA 151016C00052500 C 10/16/15 52.5 14.10 18.50
PZZA 151016C00055000 C 10/16/15 55.0 13.80 14.40
PZZA 151016C00057500 C 10/16/15 57.5 11.60 12.20
PZZA 151016C00060000 C 10/16/15 60.0 9.60 10.20
PZZA 151016C00062500 C 10/16/15 62.5 7.70 8.20
PZZA 151016C00065000 C 10/16/15 65.0 6.10 6.60
PZZA 151016C00067500 C 10/16/15 67.5 4.80 5.10
PZZA 151016C00070000 C 10/16/15 70.0 3.60 3.90
PZZA 151016C00072500 C 10/16/15 72.5 2.60 2.90
PZZA 151016C00075000 C 10/16/15 75.0 1.80 2.15
PZZA 151016C00077500 C 10/16/15 77.5 1.35 1.60
PZZA 151016C00080000 C 10/16/15 80.0 0.80 1.20
PZZA 151016C00085000 C 10/16/15 85.0 0.50 0.70
PZZA 151016P00040000 P 10/16/15 40.0 0.00 0.25
PZZA 151016P00042500 P 10/16/15 42.5 0.05 0.25
PZZA 151016P00045000 P 10/16/15 45.0 0.10 0.30
PZZA 151016P00047500 P 10/16/15 47.5 0.10 0.40
PZZA 151016P00050000 P 10/16/15 50.0 0.20 0.55
PZZA 151016P00052500 P 10/16/15 52.5 0.35 0.70
PZZA 151016P00055000 P 10/16/15 55.0 0.55 0.95
PZZA 151016P00057500 P 10/16/15 57.5 0.90 1.30
PZZA 151016P00060000 P 10/16/15 60.0 1.50 1.75
PZZA 151016P00062500 P 10/16/15 62.5 1.95 2.35
PZZA 151016P00065000 P 10/16/15 65.0 2.90 3.20
PZZA 151016P00067500 P 10/16/15 67.5 4.00 4.30
PZZA 151016P00070000 P 10/16/15 70.0 5.20 5.60
PZZA 151016P00072500 P 10/16/15 72.5 6.70 7.10
PZZA 151016P00075000 P 10/16/15 75.0 8.40 8.90
PZZA 151016P00077500 P 10/16/15 77.5 10.30 10.80
PZZA 151016P00080000 P 10/16/15 80.0 12.40 12.90
PZZA 151016P00085000 P 10/16/15 85.0 16.60 17.40
PZZA 160115C00035000 C 01/15/16 35.0 32.20 35.30
PZZA 160115C00037500 C 01/15/16 37.5 28.70 33.00
PZZA 160115C00040000 C 01/15/16 40.0 27.20 29.70
PZZA 160115C00042500 C 01/15/16 42.5 24.80 28.20
PZZA 160115C00045000 C 01/15/16 45.0 21.70 25.40
PZZA 160115C00047500 C 01/15/16 47.5 19.10 23.40
PZZA 160115C00050000 C 01/15/16 50.0 16.80 21.10
PZZA 160115C00055000 C 01/15/16 55.0 14.20 15.00
PZZA 160115C00057500 C 01/15/16 57.5 12.20 12.80
PZZA 160115C00060000 C 01/15/16 60.0 10.30 10.90
PZZA 160115C00062500 C 01/15/16 62.5 8.50 9.10
PZZA 160115C00065000 C 01/15/16 65.0 7.00 7.50
PZZA 160115C00067500 C 01/15/16 67.5 5.60 6.10
PZZA 160115C00070000 C 01/15/16 70.0 4.40 4.90
PZZA 160115C00072500 C 01/15/16 72.5 3.40 3.90
PZZA 160115C00075000 C 01/15/16 75.0 2.65 3.10
PZZA 160115C00077500 C 01/15/16 77.5 2.00 2.45
PZZA 160115C00080000 C 01/15/16 80.0 1.50 1.95
PZZA 160115C00085000 C 01/15/16 85.0 0.70 1.25
PZZA 160115C00090000 C 01/15/16 90.0 0.40 0.80
PZZA 160115C00095000 C 01/15/16 95.0 0.10 0.55
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 0.05 0.35
PZZA 160115P00042500 P 01/15/16 42.5 0.15 0.45
PZZA 160115P00045000 P 01/15/16 45.0 0.15 0.55
PZZA 160115P00047500 P 01/15/16 47.5 0.25 0.70
PZZA 160115P00050000 P 01/15/16 50.0 0.45 0.95
PZZA 160115P00055000 P 01/15/16 55.0 1.05 1.50
PZZA 160115P00057500 P 01/15/16 57.5 1.55 2.00
PZZA 160115P00060000 P 01/15/16 60.0 2.15 2.60
PZZA 160115P00062500 P 01/15/16 62.5 2.85 3.30
PZZA 160115P00065000 P 01/15/16 65.0 3.70 4.30
PZZA 160115P00067500 P 01/15/16 67.5 4.90 5.40
PZZA 160115P00070000 P 01/15/16 70.0 6.20 6.70
PZZA 160115P00072500 P 01/15/16 72.5 7.70 8.20
PZZA 160115P00075000 P 01/15/16 75.0 9.30 9.90
PZZA 160115P00077500 P 01/15/16 77.5 11.20 11.70
PZZA 160115P00080000 P 01/15/16 80.0 13.10 13.70
PZZA 160115P00085000 P 01/15/16 85.0 17.40 18.00
PZZA 160115P00090000 P 01/15/16 90.0 20.10 24.40
PZZA 160115P00095000 P 01/15/16 95.0 25.90 29.30

OPRA data is delayed 15 minutes.