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 (2016-11-25)Premium Content

Papa Johns International Inc (PZZA)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 161216C00040000 C 12/16/16 40.0 47.80 50.80
PZZA 161216C00042500 C 12/16/16 42.5 44.80 47.60
PZZA 161216C00045000 C 12/16/16 45.0 42.30 45.40
PZZA 161216C00050000 C 12/16/16 50.0 37.30 40.80
PZZA 161216C00055000 C 12/16/16 55.0 32.30 35.80
PZZA 161216C00060000 C 12/16/16 60.0 27.30 30.80
PZZA 161216C00065000 C 12/16/16 65.0 22.30 25.90
PZZA 161216C00070000 C 12/16/16 70.0 17.50 20.70
PZZA 161216C00072500 C 12/16/16 72.5 15.40 18.30
PZZA 161216C00075000 C 12/16/16 75.0 13.40 15.50
PZZA 161216C00077500 C 12/16/16 77.5 11.40 12.90
PZZA 161216C00080000 C 12/16/16 80.0 8.90 10.60
PZZA 161216C00082500 C 12/16/16 82.5 6.50 8.20
PZZA 161216C00085000 C 12/16/16 85.0 4.20 4.70
PZZA 161216C00087500 C 12/16/16 87.5 2.25 2.60
PZZA 161216C00090000 C 12/16/16 90.0 0.90 1.25
PZZA 161216C00092500 C 12/16/16 92.5 0.30 0.60
PZZA 161216C00095000 C 12/16/16 95.0 0.05 1.55
PZZA 161216C00100000 C 12/16/16 100.0 0.00 1.50
PZZA 161216C00105000 C 12/16/16 105.0 0.00 0.50
PZZA 161216C00110000 C 12/16/16 110.0 0.00 2.15
PZZA 161216C00115000 C 12/16/16 115.0 0.00 2.15
PZZA 161216C00120000 C 12/16/16 120.0 0.00 2.15
PZZA 161216P00040000 P 12/16/16 40.0 0.00 2.15
PZZA 161216P00042500 P 12/16/16 42.5 0.00 2.15
PZZA 161216P00045000 P 12/16/16 45.0 0.00 2.15
PZZA 161216P00050000 P 12/16/16 50.0 0.00 2.15
PZZA 161216P00055000 P 12/16/16 55.0 0.00 0.05
PZZA 161216P00060000 P 12/16/16 60.0 0.00 2.15
PZZA 161216P00065000 P 12/16/16 65.0 0.00 0.05
PZZA 161216P00070000 P 12/16/16 70.0 0.00 0.15
PZZA 161216P00072500 P 12/16/16 72.5 0.00 1.40
PZZA 161216P00075000 P 12/16/16 75.0 0.00 1.45
PZZA 161216P00077500 P 12/16/16 77.5 0.00 0.75
PZZA 161216P00080000 P 12/16/16 80.0 0.05 0.25
PZZA 161216P00082500 P 12/16/16 82.5 0.10 0.30
PZZA 161216P00085000 P 12/16/16 85.0 0.25 0.40
PZZA 161216P00087500 P 12/16/16 87.5 0.75 1.10
PZZA 161216P00090000 P 12/16/16 90.0 1.80 2.20
PZZA 161216P00092500 P 12/16/16 92.5 3.70 4.20
PZZA 161216P00095000 P 12/16/16 95.0 5.90 6.80
PZZA 161216P00100000 P 12/16/16 100.0 9.80 12.30
PZZA 161216P00105000 P 12/16/16 105.0 14.80 17.70
PZZA 161216P00110000 P 12/16/16 110.0 19.80 22.70
PZZA 161216P00115000 P 12/16/16 115.0 24.60 27.50
PZZA 161216P00120000 P 12/16/16 120.0 29.80 31.80
PZZA 170120C00030000 C 01/20/17 30.0 57.80 61.00
PZZA 170120C00032500 C 01/20/17 32.5 54.80 58.40
PZZA 170120C00035000 C 01/20/17 35.0 52.30 56.00
PZZA 170120C00037500 C 01/20/17 37.5 49.80 53.40
PZZA 170120C00040000 C 01/20/17 40.0 47.40 50.90
PZZA 170120C00042500 C 01/20/17 42.5 44.90 48.40
PZZA 170120C00045000 C 01/20/17 45.0 42.40 46.00
PZZA 170120C00047500 C 01/20/17 47.5 39.90 43.50
PZZA 170120C00050000 C 01/20/17 50.0 37.40 41.00
PZZA 170120C00052500 C 01/20/17 52.5 34.90 38.50
PZZA 170120C00055000 C 01/20/17 55.0 32.40 36.00
PZZA 170120C00057500 C 01/20/17 57.5 30.40 33.50
PZZA 170120C00060000 C 01/20/17 60.0 27.90 30.50
PZZA 170120C00062500 C 01/20/17 62.5 25.50 28.00
PZZA 170120C00065000 C 01/20/17 65.0 23.00 25.50
PZZA 170120C00067500 C 01/20/17 67.5 20.60 23.10
PZZA 170120C00070000 C 01/20/17 70.0 18.20 20.70
PZZA 170120C00072500 C 01/20/17 72.5 15.80 18.20
PZZA 170120C00075000 C 01/20/17 75.0 13.10 14.90
PZZA 170120C00077500 C 01/20/17 77.5 11.60 13.20
PZZA 170120C00080000 C 01/20/17 80.0 8.50 10.90
PZZA 170120C00082500 C 01/20/17 82.5 7.40 8.00
PZZA 170120C00085000 C 01/20/17 85.0 5.40 6.00
PZZA 170120C00087500 C 01/20/17 87.5 3.80 4.30
PZZA 170120C00090000 C 01/20/17 90.0 2.70 2.95
PZZA 170120C00092500 C 01/20/17 92.5 1.60 1.90
PZZA 170120C00095000 C 01/20/17 95.0 0.95 1.30
PZZA 170120C00100000 C 01/20/17 100.0 0.15 1.85
PZZA 170120P00030000 P 01/20/17 30.0 0.00 2.15
PZZA 170120P00032500 P 01/20/17 32.5 0.00 0.40
PZZA 170120P00035000 P 01/20/17 35.0 0.00 0.60
PZZA 170120P00037500 P 01/20/17 37.5 0.00 2.05
PZZA 170120P00040000 P 01/20/17 40.0 0.00 2.15
PZZA 170120P00042500 P 01/20/17 42.5 0.00 2.15
PZZA 170120P00045000 P 01/20/17 45.0 0.00 1.00
PZZA 170120P00047500 P 01/20/17 47.5 0.00 2.15
PZZA 170120P00050000 P 01/20/17 50.0 0.00 2.15
PZZA 170120P00052500 P 01/20/17 52.5 0.00 1.40
PZZA 170120P00055000 P 01/20/17 55.0 0.00 1.40
PZZA 170120P00057500 P 01/20/17 57.5 0.00 1.40
PZZA 170120P00060000 P 01/20/17 60.0 0.00 1.40
PZZA 170120P00062500 P 01/20/17 62.5 0.00 0.50
PZZA 170120P00065000 P 01/20/17 65.0 0.00 1.45
PZZA 170120P00067500 P 01/20/17 67.5 0.00 1.50
PZZA 170120P00070000 P 01/20/17 70.0 0.05 1.55
PZZA 170120P00072500 P 01/20/17 72.5 0.05 1.65
PZZA 170120P00075000 P 01/20/17 75.0 0.10 1.75
PZZA 170120P00077500 P 01/20/17 77.5 0.30 0.70
PZZA 170120P00080000 P 01/20/17 80.0 0.55 0.80
PZZA 170120P00082500 P 01/20/17 82.5 0.85 1.20
PZZA 170120P00085000 P 01/20/17 85.0 1.55 1.80
PZZA 170120P00087500 P 01/20/17 87.5 2.40 2.60
PZZA 170120P00090000 P 01/20/17 90.0 3.20 3.80
PZZA 170120P00092500 P 01/20/17 92.5 4.80 5.40
PZZA 170120P00095000 P 01/20/17 95.0 6.70 7.20
PZZA 170120P00100000 P 01/20/17 100.0 10.30 12.40
PZZA 170421C00037500 C 04/21/17 37.5 50.10 53.30
PZZA 170421C00040000 C 04/21/17 40.0 48.00 51.00
PZZA 170421C00042500 C 04/21/17 42.5 45.40 48.10
PZZA 170421C00045000 C 04/21/17 45.0 42.60 45.60
PZZA 170421C00050000 C 04/21/17 50.0 37.90 40.80
PZZA 170421C00055000 C 04/21/17 55.0 32.90 36.10
PZZA 170421C00060000 C 04/21/17 60.0 28.00 31.00
PZZA 170421C00065000 C 04/21/17 65.0 23.30 25.90
PZZA 170421C00067500 C 04/21/17 67.5 21.00 23.70
PZZA 170421C00070000 C 04/21/17 70.0 18.90 21.30
PZZA 170421C00072500 C 04/21/17 72.5 16.70 19.10
PZZA 170421C00075000 C 04/21/17 75.0 14.60 17.10
PZZA 170421C00077500 C 04/21/17 77.5 12.90 14.40
PZZA 170421C00080000 C 04/21/17 80.0 11.50 12.70
PZZA 170421C00082500 C 04/21/17 82.5 9.80 10.80
PZZA 170421C00085000 C 04/21/17 85.0 8.20 9.00
PZZA 170421C00087500 C 04/21/17 87.5 6.80 7.60
PZZA 170421C00090000 C 04/21/17 90.0 5.40 6.30
PZZA 170421C00092500 C 04/21/17 92.5 4.20 5.10
PZZA 170421C00095000 C 04/21/17 95.0 3.30 4.20
PZZA 170421C00100000 C 04/21/17 100.0 1.85 2.65
PZZA 170421C00105000 C 04/21/17 105.0 1.00 1.80
PZZA 170421C00110000 C 04/21/17 110.0 0.45 2.20
PZZA 170421P00037500 P 04/21/17 37.5 0.00 1.50
PZZA 170421P00040000 P 04/21/17 40.0 0.00 1.45
PZZA 170421P00042500 P 04/21/17 42.5 0.00 1.50
PZZA 170421P00045000 P 04/21/17 45.0 0.00 1.55
PZZA 170421P00050000 P 04/21/17 50.0 0.00 1.60
PZZA 170421P00055000 P 04/21/17 55.0 0.00 1.70
PZZA 170421P00060000 P 04/21/17 60.0 0.05 1.85
PZZA 170421P00065000 P 04/21/17 65.0 0.20 1.00
PZZA 170421P00067500 P 04/21/17 67.5 0.30 2.10
PZZA 170421P00070000 P 04/21/17 70.0 0.95 1.55
PZZA 170421P00072500 P 04/21/17 72.5 0.10 2.05
PZZA 170421P00075000 P 04/21/17 75.0 1.45 2.10
PZZA 170421P00077500 P 04/21/17 77.5 1.85 2.55
PZZA 170421P00080000 P 04/21/17 80.0 2.35 3.10
PZZA 170421P00082500 P 04/21/17 82.5 3.20 3.80
PZZA 170421P00085000 P 04/21/17 85.0 4.10 4.70
PZZA 170421P00087500 P 04/21/17 87.5 4.70 5.80
PZZA 170421P00090000 P 04/21/17 90.0 6.10 7.10
PZZA 170421P00092500 P 04/21/17 92.5 7.30 8.50
PZZA 170421P00095000 P 04/21/17 95.0 8.80 10.00
PZZA 170421P00100000 P 04/21/17 100.0 12.40 13.60
PZZA 170421P00105000 P 04/21/17 105.0 16.10 18.90
PZZA 170421P00110000 P 04/21/17 110.0 20.40 23.40
PZZA 170721C00045000 C 07/21/17 45.0 42.90 45.80
PZZA 170721C00047500 C 07/21/17 47.5 40.40 43.90
PZZA 170721C00050000 C 07/21/17 50.0 38.00 40.90
PZZA 170721C00055000 C 07/21/17 55.0 33.60 36.40
PZZA 170721C00060000 C 07/21/17 60.0 28.50 31.40
PZZA 170721C00065000 C 07/21/17 65.0 24.00 27.00
PZZA 170721C00070000 C 07/21/17 70.0 19.80 22.80
PZZA 170721C00075000 C 07/21/17 75.0 15.90 19.00
PZZA 170721C00077500 C 07/21/17 77.5 14.00 16.50
PZZA 170721C00080000 C 07/21/17 80.0 12.20 14.80
PZZA 170721C00082500 C 07/21/17 82.5 11.10 13.20
PZZA 170721C00085000 C 07/21/17 85.0 10.30 11.70
PZZA 170721C00087500 C 07/21/17 87.5 8.30 10.30
PZZA 170721C00090000 C 07/21/17 90.0 7.20 9.00
PZZA 170721C00092500 C 07/21/17 92.5 6.20 7.90
PZZA 170721C00095000 C 07/21/17 95.0 5.10 6.60
PZZA 170721C00100000 C 07/21/17 100.0 3.60 5.10
PZZA 170721C00105000 C 07/21/17 105.0 2.15 3.80
PZZA 170721C00110000 C 07/21/17 110.0 0.40 2.70
PZZA 170721C00115000 C 07/21/17 115.0 0.75 2.95
PZZA 170721C00120000 C 07/21/17 120.0 0.40 2.45
PZZA 170721C00125000 C 07/21/17 125.0 0.20 0.65
PZZA 170721P00045000 P 07/21/17 45.0 0.00 1.65
PZZA 170721P00047500 P 07/21/17 47.5 0.05 1.75
PZZA 170721P00050000 P 07/21/17 50.0 0.05 1.85
PZZA 170721P00055000 P 07/21/17 55.0 0.20 2.15
PZZA 170721P00060000 P 07/21/17 60.0 0.40 2.60
PZZA 170721P00065000 P 07/21/17 65.0 0.60 3.10
PZZA 170721P00070000 P 07/21/17 70.0 1.55 2.95
PZZA 170721P00075000 P 07/21/17 75.0 2.35 4.10
PZZA 170721P00077500 P 07/21/17 77.5 3.50 4.60
PZZA 170721P00080000 P 07/21/17 80.0 4.10 5.60
PZZA 170721P00082500 P 07/21/17 82.5 5.00 6.30
PZZA 170721P00085000 P 07/21/17 85.0 5.90 7.50
PZZA 170721P00087500 P 07/21/17 87.5 6.50 8.30
PZZA 170721P00090000 P 07/21/17 90.0 7.40 9.50
PZZA 170721P00092500 P 07/21/17 92.5 9.10 11.10
PZZA 170721P00095000 P 07/21/17 95.0 10.70 12.20
PZZA 170721P00100000 P 07/21/17 100.0 13.20 15.90
PZZA 170721P00105000 P 07/21/17 105.0 17.00 20.20
PZZA 170721P00110000 P 07/21/17 110.0 21.10 24.30
PZZA 170721P00115000 P 07/21/17 115.0 25.50 28.50
PZZA 170721P00120000 P 07/21/17 120.0 29.70 33.10
PZZA 170721P00125000 P 07/21/17 125.0 35.10 37.90

OPRA data is delayed 15 minutes.