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 (2015-11-27)Premium Content

Papa Johns International Inc (PZZA)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 160219C00030000 C 02/19/16 30.0 17.10 19.10
PZZA 160219C00032500 C 02/19/16 32.5 15.00 16.60
PZZA 160219C00035000 C 02/19/16 35.0 12.70 14.20
PZZA 160219C00037500 C 02/19/16 37.5 10.00 11.60
PZZA 160219C00040000 C 02/19/16 40.0 7.70 9.20
PZZA 160219C00042500 C 02/19/16 42.5 5.70 6.90
PZZA 160219C00045000 C 02/19/16 45.0 2.75 4.20
PZZA 160219C00047500 C 02/19/16 47.5 1.50 1.85
PZZA 160219C00050000 C 02/19/16 50.0 0.30 0.60
PZZA 160219C00052500 C 02/19/16 52.5 0.00 0.25
PZZA 160219C00055000 C 02/19/16 55.0 0.00 0.30
PZZA 160219C00057500 C 02/19/16 57.5 0.00 0.25
PZZA 160219C00060000 C 02/19/16 60.0 0.00 0.40
PZZA 160219C00062500 C 02/19/16 62.5 0.00 0.30
PZZA 160219C00065000 C 02/19/16 65.0 0.00 0.30
PZZA 160219C00070000 C 02/19/16 70.0 0.00 0.40
PZZA 160219C00075000 C 02/19/16 75.0 0.00 0.45
PZZA 160219C00080000 C 02/19/16 80.0 0.00 0.45
PZZA 160219P00030000 P 02/19/16 30.0 0.00 0.35
PZZA 160219P00032500 P 02/19/16 32.5 0.00 0.40
PZZA 160219P00035000 P 02/19/16 35.0 0.00 0.40
PZZA 160219P00037500 P 02/19/16 37.5 0.00 0.40
PZZA 160219P00040000 P 02/19/16 40.0 0.00 0.45
PZZA 160219P00042500 P 02/19/16 42.5 0.00 0.35
PZZA 160219P00045000 P 02/19/16 45.0 0.15 0.50
PZZA 160219P00047500 P 02/19/16 47.5 0.75 1.05
PZZA 160219P00050000 P 02/19/16 50.0 1.95 3.20
PZZA 160219P00052500 P 02/19/16 52.5 3.60 5.50
PZZA 160219P00055000 P 02/19/16 55.0 6.10 7.90
PZZA 160219P00057500 P 02/19/16 57.5 8.40 9.90
PZZA 160219P00060000 P 02/19/16 60.0 11.00 12.40
PZZA 160219P00062500 P 02/19/16 62.5 13.40 14.90
PZZA 160219P00065000 P 02/19/16 65.0 15.40 17.90
PZZA 160219P00070000 P 02/19/16 70.0 19.50 23.90
PZZA 160219P00075000 P 02/19/16 75.0 24.50 28.40
PZZA 160219P00080000 P 02/19/16 80.0 30.90 32.90
PZZA 160318C00025000 C 03/18/16 25.0 22.20 24.30
PZZA 160318C00027500 C 03/18/16 27.5 20.20 22.00
PZZA 160318C00030000 C 03/18/16 30.0 17.60 19.40
PZZA 160318C00032500 C 03/18/16 32.5 14.80 17.00
PZZA 160318C00035000 C 03/18/16 35.0 12.30 14.60
PZZA 160318C00037500 C 03/18/16 37.5 10.50 12.50
PZZA 160318C00040000 C 03/18/16 40.0 8.00 9.80
PZZA 160318C00042500 C 03/18/16 42.5 5.60 7.60
PZZA 160318C00045000 C 03/18/16 45.0 4.60 5.30
PZZA 160318C00047500 C 03/18/16 47.5 2.90 3.50
PZZA 160318C00050000 C 03/18/16 50.0 1.65 2.20
PZZA 160318C00052500 C 03/18/16 52.5 0.95 1.60
PZZA 160318C00055000 C 03/18/16 55.0 0.20 0.75
PZZA 160318C00057500 C 03/18/16 57.5 0.20 0.40
PZZA 160318C00060000 C 03/18/16 60.0 0.00 0.40
PZZA 160318C00065000 C 03/18/16 65.0 0.00 0.30
PZZA 160318C00070000 C 03/18/16 70.0 0.00 0.25
PZZA 160318P00025000 P 03/18/16 25.0 0.00 0.30
PZZA 160318P00027500 P 03/18/16 27.5 0.00 0.35
PZZA 160318P00030000 P 03/18/16 30.0 0.05 0.50
PZZA 160318P00032500 P 03/18/16 32.5 0.15 0.55
PZZA 160318P00035000 P 03/18/16 35.0 0.20 0.60
PZZA 160318P00037500 P 03/18/16 37.5 0.30 0.70
PZZA 160318P00040000 P 03/18/16 40.0 0.45 0.85
PZZA 160318P00042500 P 03/18/16 42.5 0.80 1.20
PZZA 160318P00045000 P 03/18/16 45.0 1.30 1.70
PZZA 160318P00047500 P 03/18/16 47.5 2.20 2.50
PZZA 160318P00050000 P 03/18/16 50.0 3.30 4.00
PZZA 160318P00052500 P 03/18/16 52.5 4.80 5.60
PZZA 160318P00055000 P 03/18/16 55.0 6.50 8.40
PZZA 160318P00057500 P 03/18/16 57.5 8.80 10.10
PZZA 160318P00060000 P 03/18/16 60.0 10.80 12.50
PZZA 160318P00065000 P 03/18/16 65.0 15.70 17.40
PZZA 160318P00070000 P 03/18/16 70.0 20.80 22.90
PZZA 160415C00025000 C 04/15/16 25.0 22.60 24.30
PZZA 160415C00027500 C 04/15/16 27.5 20.30 22.90
PZZA 160415C00030000 C 04/15/16 30.0 17.90 19.30
PZZA 160415C00032500 C 04/15/16 32.5 14.90 17.00
PZZA 160415C00035000 C 04/15/16 35.0 13.00 14.60
PZZA 160415C00037500 C 04/15/16 37.5 10.50 12.30
PZZA 160415C00040000 C 04/15/16 40.0 8.30 10.00
PZZA 160415C00042500 C 04/15/16 42.5 6.40 8.30
PZZA 160415C00045000 C 04/15/16 45.0 5.10 5.80
PZZA 160415C00047500 C 04/15/16 47.5 3.50 4.30
PZZA 160415C00050000 C 04/15/16 50.0 2.30 2.90
PZZA 160415C00052500 C 04/15/16 52.5 1.40 1.90
PZZA 160415C00055000 C 04/15/16 55.0 0.80 1.25
PZZA 160415C00057500 C 04/15/16 57.5 0.15 0.95
PZZA 160415C00060000 C 04/15/16 60.0 0.00 0.75
PZZA 160415C00062500 C 04/15/16 62.5 0.00 0.65
PZZA 160415C00065000 C 04/15/16 65.0 0.00 0.55
PZZA 160415C00067500 C 04/15/16 67.5 0.00 0.55
PZZA 160415C00070000 C 04/15/16 70.0 0.00 0.50
PZZA 160415C00072500 C 04/15/16 72.5 0.00 0.50
PZZA 160415C00075000 C 04/15/16 75.0 0.00 0.50
PZZA 160415C00077500 C 04/15/16 77.5 0.00 0.50
PZZA 160415C00080000 C 04/15/16 80.0 0.00 0.50
PZZA 160415C00085000 C 04/15/16 85.0 0.00 0.40
PZZA 160415C00090000 C 04/15/16 90.0 0.00 0.50
PZZA 160415C00095000 C 04/15/16 95.0 0.00 0.50
PZZA 160415C00100000 C 04/15/16 100.0 0.00 0.40
PZZA 160415P00025000 P 04/15/16 25.0 0.00 0.50
PZZA 160415P00027500 P 04/15/16 27.5 0.00 0.50
PZZA 160415P00030000 P 04/15/16 30.0 0.00 0.65
PZZA 160415P00032500 P 04/15/16 32.5 0.00 0.70
PZZA 160415P00035000 P 04/15/16 35.0 0.10 0.80
PZZA 160415P00037500 P 04/15/16 37.5 0.20 0.95
PZZA 160415P00040000 P 04/15/16 40.0 0.70 1.25
PZZA 160415P00042500 P 04/15/16 42.5 1.10 1.75
PZZA 160415P00045000 P 04/15/16 45.0 1.70 2.20
PZZA 160415P00047500 P 04/15/16 47.5 2.60 3.20
PZZA 160415P00050000 P 04/15/16 50.0 3.80 4.60
PZZA 160415P00052500 P 04/15/16 52.5 5.40 6.40
PZZA 160415P00055000 P 04/15/16 55.0 7.10 8.70
PZZA 160415P00057500 P 04/15/16 57.5 9.10 10.80
PZZA 160415P00060000 P 04/15/16 60.0 11.30 12.70
PZZA 160415P00062500 P 04/15/16 62.5 13.60 15.60
PZZA 160415P00065000 P 04/15/16 65.0 15.90 18.20
PZZA 160415P00067500 P 04/15/16 67.5 18.50 20.70
PZZA 160415P00070000 P 04/15/16 70.0 20.90 23.00
PZZA 160415P00072500 P 04/15/16 72.5 23.20 25.10
PZZA 160415P00075000 P 04/15/16 75.0 25.70 27.40
PZZA 160415P00077500 P 04/15/16 77.5 28.20 29.90
PZZA 160415P00080000 P 04/15/16 80.0 30.70 32.40
PZZA 160415P00085000 P 04/15/16 85.0 35.70 37.40
PZZA 160415P00090000 P 04/15/16 90.0 39.40 42.90
PZZA 160415P00095000 P 04/15/16 95.0 44.30 47.90
PZZA 160415P00100000 P 04/15/16 100.0 49.40 52.90
PZZA 160715C00025000 C 07/15/16 25.0 22.70 24.30
PZZA 160715C00027500 C 07/15/16 27.5 20.30 22.00
PZZA 160715C00030000 C 07/15/16 30.0 17.60 19.60
PZZA 160715C00032500 C 07/15/16 32.5 15.80 17.30
PZZA 160715C00035000 C 07/15/16 35.0 13.40 15.00
PZZA 160715C00037500 C 07/15/16 37.5 11.30 13.00
PZZA 160715C00040000 C 07/15/16 40.0 8.90 10.70
PZZA 160715C00042500 C 07/15/16 42.5 7.40 10.00
PZZA 160715C00045000 C 07/15/16 45.0 6.20 7.30
PZZA 160715C00047500 C 07/15/16 47.5 4.70 5.70
PZZA 160715C00050000 C 07/15/16 50.0 3.40 4.50
PZZA 160715C00052500 C 07/15/16 52.5 2.50 3.60
PZZA 160715C00055000 C 07/15/16 55.0 1.75 2.75
PZZA 160715C00057500 C 07/15/16 57.5 1.20 2.25
PZZA 160715C00060000 C 07/15/16 60.0 0.75 1.45
PZZA 160715C00062500 C 07/15/16 62.5 0.00 1.45
PZZA 160715C00065000 C 07/15/16 65.0 0.10 1.25
PZZA 160715C00070000 C 07/15/16 70.0 0.00 1.00
PZZA 160715C00075000 C 07/15/16 75.0 0.00 0.85
PZZA 160715C00080000 C 07/15/16 80.0 0.00 0.80
PZZA 160715C00085000 C 07/15/16 85.0 0.00 0.75
PZZA 160715P00025000 P 07/15/16 25.0 0.00 1.00
PZZA 160715P00027500 P 07/15/16 27.5 0.00 1.10
PZZA 160715P00030000 P 07/15/16 30.0 0.10 0.65
PZZA 160715P00032500 P 07/15/16 32.5 0.25 1.40
PZZA 160715P00035000 P 07/15/16 35.0 0.45 1.60
PZZA 160715P00037500 P 07/15/16 37.5 1.15 2.00
PZZA 160715P00040000 P 07/15/16 40.0 1.55 2.35
PZZA 160715P00042500 P 07/15/16 42.5 2.25 3.10
PZZA 160715P00045000 P 07/15/16 45.0 3.20 4.00
PZZA 160715P00047500 P 07/15/16 47.5 4.20 4.80
PZZA 160715P00050000 P 07/15/16 50.0 5.40 6.30
PZZA 160715P00052500 P 07/15/16 52.5 6.90 7.80
PZZA 160715P00055000 P 07/15/16 55.0 8.50 10.60
PZZA 160715P00057500 P 07/15/16 57.5 10.40 11.60
PZZA 160715P00060000 P 07/15/16 60.0 12.30 13.70
PZZA 160715P00062500 P 07/15/16 62.5 14.20 16.30
PZZA 160715P00065000 P 07/15/16 65.0 16.50 17.90
PZZA 160715P00070000 P 07/15/16 70.0 20.90 22.60
PZZA 160715P00075000 P 07/15/16 75.0 25.70 27.50
PZZA 160715P00080000 P 07/15/16 80.0 30.20 32.50
PZZA 160715P00085000 P 07/15/16 85.0 35.80 38.80

OPRA data is delayed 15 minutes.