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 (2016-05-27)Premium Content

Papa Johns International Inc (PZZA)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 160819C00032500 C 08/19/16 32.5 40.20 42.90
PZZA 160819C00035000 C 08/19/16 35.0 37.40 41.30
PZZA 160819C00037500 C 08/19/16 37.5 35.30 39.00
PZZA 160819C00040000 C 08/19/16 40.0 32.70 36.70
PZZA 160819C00042500 C 08/19/16 42.5 30.10 34.20
PZZA 160819C00045000 C 08/19/16 45.0 27.70 31.50
PZZA 160819C00047500 C 08/19/16 47.5 25.10 28.30
PZZA 160819C00050000 C 08/19/16 50.0 22.90 25.30
PZZA 160819C00055000 C 08/19/16 55.0 17.70 20.80
PZZA 160819C00057500 C 08/19/16 57.5 15.30 18.20
PZZA 160819C00060000 C 08/19/16 60.0 13.10 15.90
PZZA 160819C00062500 C 08/19/16 62.5 10.50 13.40
PZZA 160819C00065000 C 08/19/16 65.0 8.80 10.50
PZZA 160819C00067500 C 08/19/16 67.5 6.00 8.70
PZZA 160819C00070000 C 08/19/16 70.0 5.30 5.80
PZZA 160819C00072500 C 08/19/16 72.5 3.70 4.10
PZZA 160819C00075000 C 08/19/16 75.0 2.45 2.75
PZZA 160819C00077500 C 08/19/16 77.5 1.45 1.70
PZZA 160819C00080000 C 08/19/16 80.0 0.55 1.10
PZZA 160819C00085000 C 08/19/16 85.0 0.05 1.10
PZZA 160819C00090000 C 08/19/16 90.0 0.00 1.10
PZZA 160819C00095000 C 08/19/16 95.0 0.00 2.15
PZZA 160819P00032500 P 08/19/16 32.5 0.00 1.70
PZZA 160819P00035000 P 08/19/16 35.0 0.00 1.10
PZZA 160819P00037500 P 08/19/16 37.5 0.00 2.15
PZZA 160819P00040000 P 08/19/16 40.0 0.00 1.70
PZZA 160819P00042500 P 08/19/16 42.5 0.00 1.10
PZZA 160819P00045000 P 08/19/16 45.0 0.00 1.10
PZZA 160819P00047500 P 08/19/16 47.5 0.00 1.10
PZZA 160819P00050000 P 08/19/16 50.0 0.00 2.15
PZZA 160819P00055000 P 08/19/16 55.0 0.00 1.10
PZZA 160819P00057500 P 08/19/16 57.5 0.00 0.75
PZZA 160819P00060000 P 08/19/16 60.0 0.00 0.75
PZZA 160819P00062500 P 08/19/16 62.5 0.05 0.70
PZZA 160819P00065000 P 08/19/16 65.0 0.05 0.60
PZZA 160819P00067500 P 08/19/16 67.5 0.55 1.20
PZZA 160819P00070000 P 08/19/16 70.0 1.20 1.60
PZZA 160819P00072500 P 08/19/16 72.5 2.20 2.35
PZZA 160819P00075000 P 08/19/16 75.0 3.20 3.50
PZZA 160819P00077500 P 08/19/16 77.5 4.60 5.10
PZZA 160819P00080000 P 08/19/16 80.0 5.30 7.80
PZZA 160819P00085000 P 08/19/16 85.0 9.70 12.50
PZZA 160819P00090000 P 08/19/16 90.0 14.60 17.60
PZZA 160819P00095000 P 08/19/16 95.0 19.90 21.70
PZZA 160916C00035000 C 09/16/16 35.0 37.50 40.40
PZZA 160916C00037500 C 09/16/16 37.5 34.80 38.30
PZZA 160916C00040000 C 09/16/16 40.0 32.50 35.40
PZZA 160916C00042500 C 09/16/16 42.5 29.90 33.30
PZZA 160916C00045000 C 09/16/16 45.0 27.80 30.40
PZZA 160916C00050000 C 09/16/16 50.0 23.10 25.80
PZZA 160916C00055000 C 09/16/16 55.0 18.40 20.60
PZZA 160916C00060000 C 09/16/16 60.0 12.90 16.10
PZZA 160916C00062500 C 09/16/16 62.5 10.80 13.20
PZZA 160916C00065000 C 09/16/16 65.0 8.60 11.30
PZZA 160916C00067500 C 09/16/16 67.5 6.30 9.20
PZZA 160916C00070000 C 09/16/16 70.0 5.90 6.30
PZZA 160916C00072500 C 09/16/16 72.5 4.30 4.70
PZZA 160916C00075000 C 09/16/16 75.0 2.90 3.40
PZZA 160916C00077500 C 09/16/16 77.5 1.85 2.30
PZZA 160916C00080000 C 09/16/16 80.0 0.90 1.60
PZZA 160916C00085000 C 09/16/16 85.0 0.05 2.55
PZZA 160916C00090000 C 09/16/16 90.0 0.00 1.10
PZZA 160916C00095000 C 09/16/16 95.0 0.00 1.10
PZZA 160916C00100000 C 09/16/16 100.0 0.00 1.10
PZZA 160916P00035000 P 09/16/16 35.0 0.00 1.10
PZZA 160916P00037500 P 09/16/16 37.5 0.00 0.50
PZZA 160916P00040000 P 09/16/16 40.0 0.00 0.50
PZZA 160916P00042500 P 09/16/16 42.5 0.00 1.70
PZZA 160916P00045000 P 09/16/16 45.0 0.00 0.65
PZZA 160916P00050000 P 09/16/16 50.0 0.00 2.20
PZZA 160916P00055000 P 09/16/16 55.0 0.00 0.50
PZZA 160916P00060000 P 09/16/16 60.0 0.05 1.30
PZZA 160916P00062500 P 09/16/16 62.5 0.05 1.50
PZZA 160916P00065000 P 09/16/16 65.0 0.60 1.60
PZZA 160916P00067500 P 09/16/16 67.5 1.05 1.45
PZZA 160916P00070000 P 09/16/16 70.0 1.65 2.00
PZZA 160916P00072500 P 09/16/16 72.5 2.45 2.80
PZZA 160916P00075000 P 09/16/16 75.0 3.50 4.00
PZZA 160916P00077500 P 09/16/16 77.5 4.80 5.50
PZZA 160916P00080000 P 09/16/16 80.0 6.30 7.40
PZZA 160916P00085000 P 09/16/16 85.0 10.60 13.20
PZZA 160916P00090000 P 09/16/16 90.0 14.80 17.70
PZZA 160916P00095000 P 09/16/16 95.0 19.50 22.70
PZZA 160916P00100000 P 09/16/16 100.0 24.60 27.70
PZZA 161021C00027500 C 10/21/16 27.5 45.20 48.10
PZZA 161021C00030000 C 10/21/16 30.0 42.40 45.90
PZZA 161021C00032500 C 10/21/16 32.5 39.70 44.00
PZZA 161021C00035000 C 10/21/16 35.0 37.40 40.90
PZZA 161021C00037500 C 10/21/16 37.5 34.70 39.20
PZZA 161021C00040000 C 10/21/16 40.0 32.40 36.70
PZZA 161021C00042500 C 10/21/16 42.5 29.50 33.30
PZZA 161021C00045000 C 10/21/16 45.0 27.70 31.80
PZZA 161021C00047500 C 10/21/16 47.5 24.80 28.40
PZZA 161021C00050000 C 10/21/16 50.0 22.80 25.90
PZZA 161021C00052500 C 10/21/16 52.5 19.70 23.50
PZZA 161021C00055000 C 10/21/16 55.0 18.20 20.60
PZZA 161021C00057500 C 10/21/16 57.5 16.00 18.30
PZZA 161021C00060000 C 10/21/16 60.0 13.60 16.10
PZZA 161021C00062500 C 10/21/16 62.5 11.30 13.80
PZZA 161021C00065000 C 10/21/16 65.0 9.30 11.70
PZZA 161021C00067500 C 10/21/16 67.5 7.60 9.00
PZZA 161021C00070000 C 10/21/16 70.0 6.40 6.70
PZZA 161021C00072500 C 10/21/16 72.5 4.90 5.40
PZZA 161021C00075000 C 10/21/16 75.0 3.60 4.10
PZZA 161021C00077500 C 10/21/16 77.5 2.50 2.85
PZZA 161021C00080000 C 10/21/16 80.0 1.70 1.95
PZZA 161021C00085000 C 10/21/16 85.0 0.20 1.40
PZZA 161021P00027500 P 10/21/16 27.5 0.00 0.10
PZZA 161021P00030000 P 10/21/16 30.0 0.00 0.50
PZZA 161021P00032500 P 10/21/16 32.5 0.00 1.20
PZZA 161021P00035000 P 10/21/16 35.0 0.00 0.50
PZZA 161021P00037500 P 10/21/16 37.5 0.00 0.75
PZZA 161021P00040000 P 10/21/16 40.0 0.05 0.80
PZZA 161021P00042500 P 10/21/16 42.5 0.05 1.20
PZZA 161021P00045000 P 10/21/16 45.0 0.05 1.90
PZZA 161021P00047500 P 10/21/16 47.5 0.05 1.20
PZZA 161021P00050000 P 10/21/16 50.0 0.20 1.20
PZZA 161021P00052500 P 10/21/16 52.5 0.20 0.80
PZZA 161021P00055000 P 10/21/16 55.0 0.10 2.55
PZZA 161021P00057500 P 10/21/16 57.5 0.10 0.90
PZZA 161021P00060000 P 10/21/16 60.0 0.20 1.65
PZZA 161021P00062500 P 10/21/16 62.5 0.25 1.05
PZZA 161021P00065000 P 10/21/16 65.0 0.95 2.50
PZZA 161021P00067500 P 10/21/16 67.5 1.60 1.85
PZZA 161021P00070000 P 10/21/16 70.0 2.25 2.65
PZZA 161021P00072500 P 10/21/16 72.5 3.10 3.50
PZZA 161021P00075000 P 10/21/16 75.0 4.30 4.70
PZZA 161021P00077500 P 10/21/16 77.5 5.60 6.30
PZZA 161021P00080000 P 10/21/16 80.0 7.20 7.70
PZZA 161021P00085000 P 10/21/16 85.0 10.90 13.00
PZZA 170120C00030000 C 01/20/17 30.0 42.60 45.80
PZZA 170120C00032500 C 01/20/17 32.5 39.50 44.20
PZZA 170120C00035000 C 01/20/17 35.0 37.00 40.80
PZZA 170120C00037500 C 01/20/17 37.5 34.90 38.30
PZZA 170120C00040000 C 01/20/17 40.0 32.50 35.60
PZZA 170120C00042500 C 01/20/17 42.5 29.90 33.60
PZZA 170120C00045000 C 01/20/17 45.0 27.30 31.10
PZZA 170120C00047500 C 01/20/17 47.5 25.20 28.60
PZZA 170120C00050000 C 01/20/17 50.0 22.80 25.80
PZZA 170120C00052500 C 01/20/17 52.5 20.40 23.40
PZZA 170120C00055000 C 01/20/17 55.0 18.20 21.20
PZZA 170120C00057500 C 01/20/17 57.5 16.30 18.90
PZZA 170120C00060000 C 01/20/17 60.0 14.20 16.50
PZZA 170120C00062500 C 01/20/17 62.5 11.70 14.90
PZZA 170120C00065000 C 01/20/17 65.0 10.50 13.00
PZZA 170120C00067500 C 01/20/17 67.5 9.30 10.90
PZZA 170120C00070000 C 01/20/17 70.0 7.60 8.70
PZZA 170120C00072500 C 01/20/17 72.5 6.00 7.10
PZZA 170120C00075000 C 01/20/17 75.0 5.20 5.80
PZZA 170120C00077500 C 01/20/17 77.5 4.10 4.90
PZZA 170120C00080000 C 01/20/17 80.0 3.10 3.60
PZZA 170120C00085000 C 01/20/17 85.0 1.30 2.40
PZZA 170120C00090000 C 01/20/17 90.0 0.25 1.10
PZZA 170120P00030000 P 01/20/17 30.0 0.00 1.45
PZZA 170120P00032500 P 01/20/17 32.5 0.00 0.50
PZZA 170120P00035000 P 01/20/17 35.0 0.00 1.45
PZZA 170120P00037500 P 01/20/17 37.5 0.00 0.50
PZZA 170120P00040000 P 01/20/17 40.0 0.00 0.50
PZZA 170120P00042500 P 01/20/17 42.5 0.00 1.20
PZZA 170120P00045000 P 01/20/17 45.0 0.00 1.20
PZZA 170120P00047500 P 01/20/17 47.5 0.00 1.25
PZZA 170120P00050000 P 01/20/17 50.0 0.00 1.10
PZZA 170120P00052500 P 01/20/17 52.5 0.05 1.80
PZZA 170120P00055000 P 01/20/17 55.0 0.15 2.05
PZZA 170120P00057500 P 01/20/17 57.5 0.20 2.00
PZZA 170120P00060000 P 01/20/17 60.0 1.10 3.00
PZZA 170120P00062500 P 01/20/17 62.5 1.50 2.55
PZZA 170120P00065000 P 01/20/17 65.0 2.00 2.95
PZZA 170120P00067500 P 01/20/17 67.5 2.65 3.70
PZZA 170120P00070000 P 01/20/17 70.0 3.80 4.50
PZZA 170120P00072500 P 01/20/17 72.5 4.70 5.50
PZZA 170120P00075000 P 01/20/17 75.0 5.80 6.70
PZZA 170120P00077500 P 01/20/17 77.5 7.10 8.10
PZZA 170120P00080000 P 01/20/17 80.0 8.60 9.60
PZZA 170120P00085000 P 01/20/17 85.0 11.10 14.60
PZZA 170120P00090000 P 01/20/17 90.0 16.10 18.40

OPRA data is delayed 15 minutes.