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 (2014-08-29)Premium Content

Papa Johns International Inc (PZZA)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141122C00022500 C 11/22/14 22.5 23.60 24.70
PZZA 141122C00025000 C 11/22/14 25.0 21.10 22.20
PZZA 141122C00027500 C 11/22/14 27.5 16.80 20.90
PZZA 141122C00030000 C 11/22/14 30.0 14.40 18.60
PZZA 141122C00032500 C 11/22/14 32.5 12.00 16.30
PZZA 141122C00035000 C 11/22/14 35.0 11.10 12.20
PZZA 141122C00037500 C 11/22/14 37.5 8.60 9.70
PZZA 141122C00040000 C 11/22/14 40.0 6.10 7.20
PZZA 141122C00042500 C 11/22/14 42.5 4.00 4.70
PZZA 141122C00045000 C 11/22/14 45.0 1.75 2.50
PZZA 141122C00047500 C 11/22/14 47.5 0.40 0.90
PZZA 141122C00050000 C 11/22/14 50.0 0.00 0.50
PZZA 141122C00055000 C 11/22/14 55.0 0.00 0.35
PZZA 141122C00060000 C 11/22/14 60.0 0.00 0.35
PZZA 141122P00022500 P 11/22/14 22.5 0.00 0.35
PZZA 141122P00025000 P 11/22/14 25.0 0.00 0.35
PZZA 141122P00027500 P 11/22/14 27.5 0.00 0.35
PZZA 141122P00030000 P 11/22/14 30.0 0.00 0.35
PZZA 141122P00032500 P 11/22/14 32.5 0.00 0.35
PZZA 141122P00035000 P 11/22/14 35.0 0.00 0.35
PZZA 141122P00037500 P 11/22/14 37.5 0.05 0.35
PZZA 141122P00040000 P 11/22/14 40.0 0.00 0.25
PZZA 141122P00042500 P 11/22/14 42.5 0.00 0.45
PZZA 141122P00045000 P 11/22/14 45.0 0.25 0.85
PZZA 141122P00047500 P 11/22/14 47.5 1.40 2.00
PZZA 141122P00050000 P 11/22/14 50.0 3.10 4.20
PZZA 141122P00055000 P 11/22/14 55.0 6.70 10.70
PZZA 141122P00060000 P 11/22/14 60.0 13.00 14.10
PZZA 141220C00022500 C 12/20/14 22.5 23.60 24.70
PZZA 141220C00025000 C 12/20/14 25.0 20.70 22.20
PZZA 141220C00027500 C 12/20/14 27.5 18.60 19.70
PZZA 141220C00030000 C 12/20/14 30.0 16.10 17.20
PZZA 141220C00032500 C 12/20/14 32.5 13.30 16.30
PZZA 141220C00035000 C 12/20/14 35.0 11.10 12.20
PZZA 141220C00037500 C 12/20/14 37.5 8.60 9.70
PZZA 141220C00040000 C 12/20/14 40.0 6.10 7.30
PZZA 141220C00042500 C 12/20/14 42.5 3.80 5.00
PZZA 141220C00045000 C 12/20/14 45.0 2.15 3.50
PZZA 141220C00047500 C 12/20/14 47.5 0.85 1.60
PZZA 141220C00050000 C 12/20/14 50.0 0.15 0.70
PZZA 141220C00052500 C 12/20/14 52.5 0.00 0.50
PZZA 141220C00055000 C 12/20/14 55.0 0.00 0.40
PZZA 141220C00060000 C 12/20/14 60.0 0.00 0.35
PZZA 141220P00022500 P 12/20/14 22.5 0.00 0.35
PZZA 141220P00025000 P 12/20/14 25.0 0.00 0.35
PZZA 141220P00027500 P 12/20/14 27.5 0.00 0.35
PZZA 141220P00030000 P 12/20/14 30.0 0.00 0.35
PZZA 141220P00032500 P 12/20/14 32.5 0.00 0.35
PZZA 141220P00035000 P 12/20/14 35.0 0.00 0.40
PZZA 141220P00037500 P 12/20/14 37.5 0.00 0.40
PZZA 141220P00040000 P 12/20/14 40.0 0.00 0.50
PZZA 141220P00042500 P 12/20/14 42.5 0.10 0.65
PZZA 141220P00045000 P 12/20/14 45.0 0.65 1.25
PZZA 141220P00047500 P 12/20/14 47.5 1.80 2.90
PZZA 141220P00050000 P 12/20/14 50.0 3.40 4.50
PZZA 141220P00052500 P 12/20/14 52.5 5.60 7.00
PZZA 141220P00055000 P 12/20/14 55.0 8.00 9.50
PZZA 141220P00060000 P 12/20/14 60.0 13.00 14.10
PZZA 150117C00022500 C 01/17/15 22.5 23.60 24.70
PZZA 150117C00025000 C 01/17/15 25.0 21.10 22.20
PZZA 150117C00027500 C 01/17/15 27.5 18.60 19.70
PZZA 150117C00030000 C 01/17/15 30.0 16.10 17.10
PZZA 150117C00032500 C 01/17/15 32.5 13.60 14.70
PZZA 150117C00035000 C 01/17/15 35.0 11.10 12.20
PZZA 150117C00037500 C 01/17/15 37.5 8.60 9.70
PZZA 150117C00040000 C 01/17/15 40.0 6.20 7.40
PZZA 150117C00042500 C 01/17/15 42.5 4.10 5.00
PZZA 150117C00045000 C 01/17/15 45.0 2.60 3.20
PZZA 150117C00047500 C 01/17/15 47.5 1.40 2.10
PZZA 150117C00050000 C 01/17/15 50.0 0.45 1.05
PZZA 150117C00052500 C 01/17/15 52.5 0.05 0.65
PZZA 150117C00055000 C 01/17/15 55.0 0.00 0.50
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.40
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.10
PZZA 150117P00025000 P 01/17/15 25.0 0.00 0.40
PZZA 150117P00027500 P 01/17/15 27.5 0.00 0.40
PZZA 150117P00030000 P 01/17/15 30.0 0.00 0.40
PZZA 150117P00032500 P 01/17/15 32.5 0.00 0.40
PZZA 150117P00035000 P 01/17/15 35.0 0.00 0.45
PZZA 150117P00037500 P 01/17/15 37.5 0.05 0.35
PZZA 150117P00040000 P 01/17/15 40.0 0.00 0.55
PZZA 150117P00042500 P 01/17/15 42.5 0.35 0.90
PZZA 150117P00045000 P 01/17/15 45.0 0.95 1.60
PZZA 150117P00047500 P 01/17/15 47.5 2.15 3.00
PZZA 150117P00050000 P 01/17/15 50.0 3.60 4.70
PZZA 150117P00052500 P 01/17/15 52.5 5.60 6.90
PZZA 150117P00055000 P 01/17/15 55.0 8.10 9.20
PZZA 150117P00060000 P 01/17/15 60.0 13.00 14.10
PZZA 150417C00022500 C 04/17/15 22.5 22.00 25.80
PZZA 150417C00025000 C 04/17/15 25.0 21.10 23.00
PZZA 150417C00027500 C 04/17/15 27.5 18.60 20.80
PZZA 150417C00030000 C 04/17/15 30.0 16.10 17.20
PZZA 150417C00032500 C 04/17/15 32.5 13.60 14.80
PZZA 150417C00035000 C 04/17/15 35.0 9.70 13.50
PZZA 150417C00037500 C 04/17/15 37.5 8.90 10.00
PZZA 150417C00040000 C 04/17/15 40.0 6.70 7.80
PZZA 150417C00042500 C 04/17/15 42.5 4.80 5.90
PZZA 150417C00045000 C 04/17/15 45.0 3.50 4.20
PZZA 150417C00047500 C 04/17/15 47.5 2.00 2.85
PZZA 150417C00050000 C 04/17/15 50.0 1.00 1.95
PZZA 150417C00055000 C 04/17/15 55.0 0.15 0.95
PZZA 150417C00060000 C 04/17/15 60.0 0.00 0.70
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.50
PZZA 150417P00025000 P 04/17/15 25.0 0.00 0.60
PZZA 150417P00027500 P 04/17/15 27.5 0.00 0.60
PZZA 150417P00030000 P 04/17/15 30.0 0.00 0.65
PZZA 150417P00032500 P 04/17/15 32.5 0.00 0.70
PZZA 150417P00035000 P 04/17/15 35.0 0.00 0.80
PZZA 150417P00037500 P 04/17/15 37.5 0.15 0.95
PZZA 150417P00040000 P 04/17/15 40.0 0.45 1.20
PZZA 150417P00042500 P 04/17/15 42.5 0.95 1.80
PZZA 150417P00045000 P 04/17/15 45.0 1.75 2.65
PZZA 150417P00047500 P 04/17/15 47.5 2.90 4.00
PZZA 150417P00050000 P 04/17/15 50.0 4.50 5.60
PZZA 150417P00055000 P 04/17/15 55.0 8.60 9.70
PZZA 150417P00060000 P 04/17/15 60.0 13.20 14.40

OPRA data is delayed 15 minutes.