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 (2014-05-30)Premium Content

Papa Johns International Inc (PZZA)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140816C00027500 C 08/16/14 27.5 12.70 15.20
PZZA 140816C00030000 C 08/16/14 30.0 9.60 12.80
PZZA 140816C00032500 C 08/16/14 32.5 7.70 10.20
PZZA 140816C00035000 C 08/16/14 35.0 5.30 7.70
PZZA 140816C00037500 C 08/16/14 37.5 2.80 5.50
PZZA 140816C00040000 C 08/16/14 40.0 2.20 2.60
PZZA 140816C00042500 C 08/16/14 42.5 0.55 1.45
PZZA 140816C00045000 C 08/16/14 45.0 0.10 1.35
PZZA 140816C00047500 C 08/16/14 47.5 0.05 2.25
PZZA 140816C00050000 C 08/16/14 50.0 0.00 0.10
PZZA 140816C00052500 C 08/16/14 52.5 0.00 2.95
PZZA 140816C00055000 C 08/16/14 55.0 0.00 2.85
PZZA 140816C00060000 C 08/16/14 60.0 0.00 2.75
PZZA 140816P00027500 P 08/16/14 27.5 0.00 2.80
PZZA 140816P00030000 P 08/16/14 30.0 0.00 2.90
PZZA 140816P00032500 P 08/16/14 32.5 0.00 3.00
PZZA 140816P00035000 P 08/16/14 35.0 0.00 3.20
PZZA 140816P00037500 P 08/16/14 37.5 0.00 3.80
PZZA 140816P00040000 P 08/16/14 40.0 0.00 4.70
PZZA 140816P00042500 P 08/16/14 42.5 0.10 4.80
PZZA 140816P00045000 P 08/16/14 45.0 1.30 5.00
PZZA 140816P00047500 P 08/16/14 47.5 3.60 7.40
PZZA 140816P00050000 P 08/16/14 50.0 6.10 9.80
PZZA 140816P00052500 P 08/16/14 52.5 8.60 12.30
PZZA 140816P00055000 P 08/16/14 55.0 11.10 14.80
PZZA 140816P00060000 P 08/16/14 60.0 16.00 19.80
PZZA 140920C00022500 C 09/20/14 22.5 17.60 21.60
PZZA 140920C00025000 C 09/20/14 25.0 14.60 19.10
PZZA 140920C00027500 C 09/20/14 27.5 12.10 16.60
PZZA 140920C00030000 C 09/20/14 30.0 9.60 14.10
PZZA 140920C00032500 C 09/20/14 32.5 7.70 11.60
PZZA 140920C00035000 C 09/20/14 35.0 5.30 9.10
PZZA 140920C00037500 C 09/20/14 37.5 2.95 6.80
PZZA 140920C00040000 C 09/20/14 40.0 2.35 3.90
PZZA 140920C00042500 C 09/20/14 42.5 0.95 1.60
PZZA 140920C00045000 C 09/20/14 45.0 0.35 1.55
PZZA 140920C00047500 C 09/20/14 47.5 0.00 1.60
PZZA 140920C00050000 C 09/20/14 50.0 0.00 4.60
PZZA 140920C00052500 C 09/20/14 52.5 0.00 4.40
PZZA 140920C00055000 C 09/20/14 55.0 0.00 4.30
PZZA 140920C00060000 C 09/20/14 60.0 0.00 4.20
PZZA 140920P00022500 P 09/20/14 22.5 0.00 4.00
PZZA 140920P00025000 P 09/20/14 25.0 0.00 4.00
PZZA 140920P00027500 P 09/20/14 27.5 0.00 4.00
PZZA 140920P00030000 P 09/20/14 30.0 0.00 4.40
PZZA 140920P00032500 P 09/20/14 32.5 0.00 4.40
PZZA 140920P00035000 P 09/20/14 35.0 0.00 4.70
PZZA 140920P00037500 P 09/20/14 37.5 0.00 4.60
PZZA 140920P00040000 P 09/20/14 40.0 0.00 2.00
PZZA 140920P00042500 P 09/20/14 42.5 0.10 4.40
PZZA 140920P00045000 P 09/20/14 45.0 1.70 5.40
PZZA 140920P00047500 P 09/20/14 47.5 3.80 7.80
PZZA 140920P00050000 P 09/20/14 50.0 6.10 10.00
PZZA 140920P00052500 P 09/20/14 52.5 8.70 12.40
PZZA 140920P00055000 P 09/20/14 55.0 11.20 15.40
PZZA 140920P00060000 P 09/20/14 60.0 16.10 19.90
PZZA 141018C00030000 C 10/18/14 30.0 10.30 14.10
PZZA 141018C00032500 C 10/18/14 32.5 7.80 11.70
PZZA 141018C00035000 C 10/18/14 35.0 6.80 9.30
PZZA 141018C00037500 C 10/18/14 37.5 3.20 7.10
PZZA 141018C00040000 C 10/18/14 40.0 2.45 5.30
PZZA 141018C00042500 C 10/18/14 42.5 0.00 4.70
PZZA 141018C00045000 C 10/18/14 45.0 0.00 4.70
PZZA 141018C00047500 C 10/18/14 47.5 0.00 4.70
PZZA 141018C00050000 C 10/18/14 50.0 0.00 1.55
PZZA 141018C00052500 C 10/18/14 52.5 0.00 4.70
PZZA 141018C00055000 C 10/18/14 55.0 0.00 0.70
PZZA 141018C00057500 C 10/18/14 57.5 0.00 4.50
PZZA 141018C00060000 C 10/18/14 60.0 0.00 4.40
PZZA 141018P00030000 P 10/18/14 30.0 0.00 4.70
PZZA 141018P00032500 P 10/18/14 32.5 0.00 4.20
PZZA 141018P00035000 P 10/18/14 35.0 0.10 1.00
PZZA 141018P00037500 P 10/18/14 37.5 0.10 4.80
PZZA 141018P00040000 P 10/18/14 40.0 0.15 1.90
PZZA 141018P00042500 P 10/18/14 42.5 0.00 3.00
PZZA 141018P00045000 P 10/18/14 45.0 1.80 5.70
PZZA 141018P00047500 P 10/18/14 47.5 4.00 7.80
PZZA 141018P00050000 P 10/18/14 50.0 6.30 10.10
PZZA 141018P00052500 P 10/18/14 52.5 8.60 12.60
PZZA 141018P00055000 P 10/18/14 55.0 11.20 14.90
PZZA 141018P00057500 P 10/18/14 57.5 13.60 17.40
PZZA 141018P00060000 P 10/18/14 60.0 16.10 19.90
PZZA 150117C00022500 C 01/17/15 22.5 17.90 21.60
PZZA 150117C00025000 C 01/17/15 25.0 14.80 19.10
PZZA 150117C00027500 C 01/17/15 27.5 12.20 16.60
PZZA 150117C00030000 C 01/17/15 30.0 10.40 14.20
PZZA 150117C00032500 C 01/17/15 32.5 8.00 11.90
PZZA 150117C00035000 C 01/17/15 35.0 5.70 9.70
PZZA 150117C00037500 C 01/17/15 37.5 3.80 7.60
PZZA 150117C00040000 C 01/17/15 40.0 2.40 5.90
PZZA 150117C00042500 C 01/17/15 42.5 1.05 4.80
PZZA 150117C00045000 C 01/17/15 45.0 0.00 4.60
PZZA 150117C00047500 C 01/17/15 47.5 0.10 4.20
PZZA 150117C00050000 C 01/17/15 50.0 0.10 4.80
PZZA 150117C00052500 C 01/17/15 52.5 0.00 4.70
PZZA 150117C00055000 C 01/17/15 55.0 0.00 4.70
PZZA 150117C00060000 C 01/17/15 60.0 0.00 4.70
PZZA 150117P00022500 P 01/17/15 22.5 0.00 4.30
PZZA 150117P00025000 P 01/17/15 25.0 0.00 4.70
PZZA 150117P00027500 P 01/17/15 27.5 0.00 4.70
PZZA 150117P00030000 P 01/17/15 30.0 0.00 4.30
PZZA 150117P00032500 P 01/17/15 32.5 0.00 4.20
PZZA 150117P00035000 P 01/17/15 35.0 0.00 4.30
PZZA 150117P00037500 P 01/17/15 37.5 0.10 4.70
PZZA 150117P00040000 P 01/17/15 40.0 0.00 4.00
PZZA 150117P00042500 P 01/17/15 42.5 1.10 5.10
PZZA 150117P00045000 P 01/17/15 45.0 2.70 6.50
PZZA 150117P00047500 P 01/17/15 47.5 4.60 8.50
PZZA 150117P00050000 P 01/17/15 50.0 6.70 10.50
PZZA 150117P00052500 P 01/17/15 52.5 9.10 13.20
PZZA 150117P00055000 P 01/17/15 55.0 11.40 15.50
PZZA 150117P00060000 P 01/17/15 60.0 16.30 20.00

OPRA data is delayed 15 minutes.