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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 160715C00025000 C 07/15/16 25.0 40.20 44.00
PZZA 160715C00027500 C 07/15/16 27.5 37.20 41.70
PZZA 160715C00030000 C 07/15/16 30.0 35.10 38.70
PZZA 160715C00032500 C 07/15/16 32.5 32.10 36.70
PZZA 160715C00035000 C 07/15/16 35.0 30.40 34.00
PZZA 160715C00037500 C 07/15/16 37.5 27.20 31.60
PZZA 160715C00040000 C 07/15/16 40.0 24.90 29.20
PZZA 160715C00042500 C 07/15/16 42.5 22.20 26.60
PZZA 160715C00045000 C 07/15/16 45.0 20.00 24.20
PZZA 160715C00047500 C 07/15/16 47.5 17.70 20.90
PZZA 160715C00050000 C 07/15/16 50.0 14.90 19.20
PZZA 160715C00052500 C 07/15/16 52.5 12.40 15.40
PZZA 160715C00055000 C 07/15/16 55.0 11.10 13.00
PZZA 160715C00057500 C 07/15/16 57.5 7.60 10.40
PZZA 160715C00060000 C 07/15/16 60.0 6.00 8.00
PZZA 160715C00062500 C 07/15/16 62.5 3.50 5.10
PZZA 160715C00065000 C 07/15/16 65.0 2.55 3.40
PZZA 160715C00067500 C 07/15/16 67.5 1.20 1.70
PZZA 160715C00070000 C 07/15/16 70.0 0.40 0.75
PZZA 160715C00072500 C 07/15/16 72.5 0.05 0.60
PZZA 160715C00075000 C 07/15/16 75.0 0.00 0.55
PZZA 160715C00080000 C 07/15/16 80.0 0.00 0.50
PZZA 160715C00085000 C 07/15/16 85.0 0.00 0.50
PZZA 160715P00025000 P 07/15/16 25.0 0.00 2.15
PZZA 160715P00027500 P 07/15/16 27.5 0.00 2.15
PZZA 160715P00030000 P 07/15/16 30.0 0.00 2.15
PZZA 160715P00032500 P 07/15/16 32.5 0.00 1.00
PZZA 160715P00035000 P 07/15/16 35.0 0.00 1.05
PZZA 160715P00037500 P 07/15/16 37.5 0.00 1.05
PZZA 160715P00040000 P 07/15/16 40.0 0.00 2.15
PZZA 160715P00042500 P 07/15/16 42.5 0.00 0.20
PZZA 160715P00045000 P 07/15/16 45.0 0.00 0.65
PZZA 160715P00047500 P 07/15/16 47.5 0.00 0.80
PZZA 160715P00050000 P 07/15/16 50.0 0.00 0.15
PZZA 160715P00052500 P 07/15/16 52.5 0.00 0.35
PZZA 160715P00055000 P 07/15/16 55.0 0.00 0.60
PZZA 160715P00057500 P 07/15/16 57.5 0.00 0.80
PZZA 160715P00060000 P 07/15/16 60.0 0.10 0.40
PZZA 160715P00062500 P 07/15/16 62.5 0.35 0.60
PZZA 160715P00065000 P 07/15/16 65.0 0.85 1.15
PZZA 160715P00067500 P 07/15/16 67.5 1.85 2.65
PZZA 160715P00070000 P 07/15/16 70.0 2.50 4.30
PZZA 160715P00072500 P 07/15/16 72.5 4.80 7.40
PZZA 160715P00075000 P 07/15/16 75.0 7.30 9.80
PZZA 160715P00080000 P 07/15/16 80.0 11.20 15.20
PZZA 160715P00085000 P 07/15/16 85.0 17.00 20.00
PZZA 160819C00032500 C 08/19/16 32.5 33.30 35.80
PZZA 160819C00035000 C 08/19/16 35.0 29.60 34.10
PZZA 160819C00037500 C 08/19/16 37.5 27.30 31.80
PZZA 160819C00040000 C 08/19/16 40.0 24.70 29.20
PZZA 160819C00042500 C 08/19/16 42.5 22.30 26.80
PZZA 160819C00045000 C 08/19/16 45.0 19.90 24.20
PZZA 160819C00047500 C 08/19/16 47.5 17.30 21.80
PZZA 160819C00050000 C 08/19/16 50.0 15.30 18.50
PZZA 160819C00055000 C 08/19/16 55.0 11.00 13.50
PZZA 160819C00057500 C 08/19/16 57.5 8.50 11.00
PZZA 160819C00060000 C 08/19/16 60.0 6.30 9.20
PZZA 160819C00062500 C 08/19/16 62.5 5.70 6.70
PZZA 160819C00065000 C 08/19/16 65.0 3.90 4.70
PZZA 160819C00067500 C 08/19/16 67.5 2.55 3.30
PZZA 160819C00070000 C 08/19/16 70.0 1.50 2.20
PZZA 160819C00072500 C 08/19/16 72.5 0.85 1.60
PZZA 160819C00075000 C 08/19/16 75.0 0.45 1.45
PZZA 160819C00080000 C 08/19/16 80.0 0.05 0.75
PZZA 160819C00085000 C 08/19/16 85.0 0.00 0.60
PZZA 160819C00090000 C 08/19/16 90.0 0.00 0.55
PZZA 160819C00095000 C 08/19/16 95.0 0.00 0.60
PZZA 160819P00032500 P 08/19/16 32.5 0.00 0.65
PZZA 160819P00035000 P 08/19/16 35.0 0.00 0.60
PZZA 160819P00037500 P 08/19/16 37.5 0.00 0.65
PZZA 160819P00040000 P 08/19/16 40.0 0.00 0.65
PZZA 160819P00042500 P 08/19/16 42.5 0.00 0.70
PZZA 160819P00045000 P 08/19/16 45.0 0.00 0.90
PZZA 160819P00047500 P 08/19/16 47.5 0.00 0.90
PZZA 160819P00050000 P 08/19/16 50.0 0.05 0.50
PZZA 160819P00055000 P 08/19/16 55.0 0.35 1.70
PZZA 160819P00057500 P 08/19/16 57.5 0.55 1.35
PZZA 160819P00060000 P 08/19/16 60.0 0.95 1.55
PZZA 160819P00062500 P 08/19/16 62.5 1.45 2.00
PZZA 160819P00065000 P 08/19/16 65.0 2.25 2.95
PZZA 160819P00067500 P 08/19/16 67.5 3.40 4.10
PZZA 160819P00070000 P 08/19/16 70.0 4.70 5.80
PZZA 160819P00072500 P 08/19/16 72.5 6.10 8.10
PZZA 160819P00075000 P 08/19/16 75.0 7.90 10.40
PZZA 160819P00080000 P 08/19/16 80.0 12.40 15.20
PZZA 160819P00085000 P 08/19/16 85.0 16.10 20.50
PZZA 160819P00090000 P 08/19/16 90.0 21.10 24.70
PZZA 160819P00095000 P 08/19/16 95.0 27.00 30.00
PZZA 161021C00027500 C 10/21/16 27.5 38.30 40.40
PZZA 161021C00030000 C 10/21/16 30.0 34.60 39.20
PZZA 161021C00032500 C 10/21/16 32.5 32.10 36.70
PZZA 161021C00035000 C 10/21/16 35.0 29.60 34.20
PZZA 161021C00037500 C 10/21/16 37.5 27.10 31.70
PZZA 161021C00040000 C 10/21/16 40.0 24.70 29.30
PZZA 161021C00042500 C 10/21/16 42.5 22.70 26.40
PZZA 161021C00045000 C 10/21/16 45.0 20.30 23.40
PZZA 161021C00047500 C 10/21/16 47.5 17.90 21.00
PZZA 161021C00050000 C 10/21/16 50.0 15.50 18.40
PZZA 161021C00052500 C 10/21/16 52.5 13.20 16.40
PZZA 161021C00055000 C 10/21/16 55.0 11.00 14.10
PZZA 161021C00057500 C 10/21/16 57.5 8.90 12.20
PZZA 161021C00060000 C 10/21/16 60.0 8.00 9.30
PZZA 161021C00062500 C 10/21/16 62.5 6.40 7.60
PZZA 161021C00065000 C 10/21/16 65.0 4.80 5.70
PZZA 161021C00067500 C 10/21/16 67.5 3.40 4.30
PZZA 161021C00070000 C 10/21/16 70.0 2.65 3.40
PZZA 161021C00072500 C 10/21/16 72.5 1.60 2.40
PZZA 161021C00075000 C 10/21/16 75.0 0.95 1.95
PZZA 161021C00080000 C 10/21/16 80.0 0.05 1.40
PZZA 161021C00085000 C 10/21/16 85.0 0.00 0.35
PZZA 161021P00027500 P 10/21/16 27.5 0.00 0.25
PZZA 161021P00030000 P 10/21/16 30.0 0.00 0.80
PZZA 161021P00032500 P 10/21/16 32.5 0.00 0.90
PZZA 161021P00035000 P 10/21/16 35.0 0.00 2.15
PZZA 161021P00037500 P 10/21/16 37.5 0.00 2.15
PZZA 161021P00040000 P 10/21/16 40.0 0.00 0.45
PZZA 161021P00042500 P 10/21/16 42.5 0.05 2.25
PZZA 161021P00045000 P 10/21/16 45.0 0.05 0.70
PZZA 161021P00047500 P 10/21/16 47.5 0.05 1.80
PZZA 161021P00050000 P 10/21/16 50.0 0.20 1.10
PZZA 161021P00052500 P 10/21/16 52.5 0.60 0.90
PZZA 161021P00055000 P 10/21/16 55.0 0.65 1.65
PZZA 161021P00057500 P 10/21/16 57.5 1.15 2.30
PZZA 161021P00060000 P 10/21/16 60.0 1.70 2.45
PZZA 161021P00062500 P 10/21/16 62.5 2.40 3.10
PZZA 161021P00065000 P 10/21/16 65.0 3.30 4.20
PZZA 161021P00067500 P 10/21/16 67.5 4.40 5.30
PZZA 161021P00070000 P 10/21/16 70.0 5.80 6.70
PZZA 161021P00072500 P 10/21/16 72.5 7.50 9.00
PZZA 161021P00075000 P 10/21/16 75.0 8.60 11.40
PZZA 161021P00080000 P 10/21/16 80.0 13.30 15.60
PZZA 161021P00085000 P 10/21/16 85.0 17.50 20.40
PZZA 170120C00030000 C 01/20/17 30.0 35.00 38.30
PZZA 170120C00032500 C 01/20/17 32.5 32.10 36.70
PZZA 170120C00035000 C 01/20/17 35.0 29.70 34.20
PZZA 170120C00037500 C 01/20/17 37.5 27.10 31.70
PZZA 170120C00040000 C 01/20/17 40.0 24.80 29.40
PZZA 170120C00042500 C 01/20/17 42.5 23.00 26.30
PZZA 170120C00045000 C 01/20/17 45.0 20.50 24.20
PZZA 170120C00047500 C 01/20/17 47.5 18.30 21.60
PZZA 170120C00050000 C 01/20/17 50.0 16.10 19.30
PZZA 170120C00052500 C 01/20/17 52.5 13.90 16.70
PZZA 170120C00055000 C 01/20/17 55.0 11.90 15.00
PZZA 170120C00057500 C 01/20/17 57.5 9.90 13.00
PZZA 170120C00060000 C 01/20/17 60.0 8.10 11.30
PZZA 170120C00062500 C 01/20/17 62.5 7.70 9.20
PZZA 170120C00065000 C 01/20/17 65.0 6.00 7.20
PZZA 170120C00067500 C 01/20/17 67.5 4.60 5.80
PZZA 170120C00070000 C 01/20/17 70.0 3.50 4.70
PZZA 170120C00072500 C 01/20/17 72.5 2.55 3.80
PZZA 170120C00075000 C 01/20/17 75.0 1.85 3.10
PZZA 170120C00080000 C 01/20/17 80.0 0.50 2.70
PZZA 170120C00085000 C 01/20/17 85.0 0.05 2.35
PZZA 170120C00090000 C 01/20/17 90.0 0.05 1.00
PZZA 170120P00030000 P 01/20/17 30.0 0.00 0.30
PZZA 170120P00032500 P 01/20/17 32.5 0.05 0.30
PZZA 170120P00035000 P 01/20/17 35.0 0.05 0.30
PZZA 170120P00037500 P 01/20/17 37.5 0.05 0.70
PZZA 170120P00040000 P 01/20/17 40.0 0.05 2.45
PZZA 170120P00042500 P 01/20/17 42.5 0.15 2.50
PZZA 170120P00045000 P 01/20/17 45.0 0.20 2.30
PZZA 170120P00047500 P 01/20/17 47.5 0.15 2.80
PZZA 170120P00050000 P 01/20/17 50.0 0.25 3.10
PZZA 170120P00052500 P 01/20/17 52.5 0.65 3.50
PZZA 170120P00055000 P 01/20/17 55.0 1.55 2.50
PZZA 170120P00057500 P 01/20/17 57.5 2.05 3.10
PZZA 170120P00060000 P 01/20/17 60.0 2.70 3.90
PZZA 170120P00062500 P 01/20/17 62.5 3.50 4.80
PZZA 170120P00065000 P 01/20/17 65.0 4.50 5.80
PZZA 170120P00067500 P 01/20/17 67.5 5.70 7.00
PZZA 170120P00070000 P 01/20/17 70.0 7.10 8.30
PZZA 170120P00072500 P 01/20/17 72.5 8.60 9.90
PZZA 170120P00075000 P 01/20/17 75.0 9.10 12.60
PZZA 170120P00080000 P 01/20/17 80.0 13.10 16.20
PZZA 170120P00085000 P 01/20/17 85.0 17.50 20.60
PZZA 170120P00090000 P 01/20/17 90.0 21.40 25.30

OPRA data is delayed 15 minutes.