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 (2015-02-27)Premium Content

Papa Johns International Inc (PZZA)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150417C00022500 C 04/17/15 22.5 37.50 41.10
PZZA 150417C00025000 C 04/17/15 25.0 35.00 39.30
PZZA 150417C00027500 C 04/17/15 27.5 32.50 37.00
PZZA 150417C00030000 C 04/17/15 30.0 30.00 34.50
PZZA 150417C00032500 C 04/17/15 32.5 27.50 32.00
PZZA 150417C00035000 C 04/17/15 35.0 24.90 29.20
PZZA 150417C00037500 C 04/17/15 37.5 22.50 26.70
PZZA 150417C00040000 C 04/17/15 40.0 20.00 24.50
PZZA 150417C00042500 C 04/17/15 42.5 17.40 21.30
PZZA 150417C00045000 C 04/17/15 45.0 14.90 18.80
PZZA 150417C00047500 C 04/17/15 47.5 12.40 16.30
PZZA 150417C00050000 C 04/17/15 50.0 10.00 13.70
PZZA 150417C00052500 C 04/17/15 52.5 7.50 11.20
PZZA 150417C00055000 C 04/17/15 55.0 5.10 8.90
PZZA 150417C00057500 C 04/17/15 57.5 4.80 5.20
PZZA 150417C00060000 C 04/17/15 60.0 2.70 3.10
PZZA 150417C00062500 C 04/17/15 62.5 1.20 1.40
PZZA 150417C00065000 C 04/17/15 65.0 0.40 0.50
PZZA 150417C00067500 C 04/17/15 67.5 0.05 0.25
PZZA 150417C00070000 C 04/17/15 70.0 0.00 0.20
PZZA 150417C00072500 C 04/17/15 72.5 0.00 0.25
PZZA 150417C00075000 C 04/17/15 75.0 0.00 0.55
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.45
PZZA 150417P00025000 P 04/17/15 25.0 0.00 0.45
PZZA 150417P00027500 P 04/17/15 27.5 0.00 0.50
PZZA 150417P00030000 P 04/17/15 30.0 0.00 1.95
PZZA 150417P00032500 P 04/17/15 32.5 0.00 1.20
PZZA 150417P00035000 P 04/17/15 35.0 0.00 0.25
PZZA 150417P00037500 P 04/17/15 37.5 0.00 0.25
PZZA 150417P00040000 P 04/17/15 40.0 0.00 0.45
PZZA 150417P00042500 P 04/17/15 42.5 0.00 0.50
PZZA 150417P00045000 P 04/17/15 45.0 0.00 4.00
PZZA 150417P00047500 P 04/17/15 47.5 0.00 0.50
PZZA 150417P00050000 P 04/17/15 50.0 0.00 0.50
PZZA 150417P00052500 P 04/17/15 52.5 0.00 0.25
PZZA 150417P00055000 P 04/17/15 55.0 0.05 0.25
PZZA 150417P00057500 P 04/17/15 57.5 0.20 0.30
PZZA 150417P00060000 P 04/17/15 60.0 0.55 0.70
PZZA 150417P00062500 P 04/17/15 62.5 1.45 1.65
PZZA 150417P00065000 P 04/17/15 65.0 3.00 3.30
PZZA 150417P00067500 P 04/17/15 67.5 4.00 5.80
PZZA 150417P00070000 P 04/17/15 70.0 6.10 8.30
PZZA 150417P00072500 P 04/17/15 72.5 8.70 10.80
PZZA 150417P00075000 P 04/17/15 75.0 11.40 13.30
PZZA 150515C00032500 C 05/15/15 32.5 27.50 31.20
PZZA 150515C00035000 C 05/15/15 35.0 24.90 28.70
PZZA 150515C00037500 C 05/15/15 37.5 22.40 26.20
PZZA 150515C00040000 C 05/15/15 40.0 19.90 23.90
PZZA 150515C00042500 C 05/15/15 42.5 17.50 21.40
PZZA 150515C00045000 C 05/15/15 45.0 15.10 18.90
PZZA 150515C00047500 C 05/15/15 47.5 12.70 16.50
PZZA 150515C00050000 C 05/15/15 50.0 10.10 14.10
PZZA 150515C00055000 C 05/15/15 55.0 7.60 8.10
PZZA 150515C00057500 C 05/15/15 57.5 5.60 6.00
PZZA 150515C00060000 C 05/15/15 60.0 3.80 4.20
PZZA 150515C00062500 C 05/15/15 62.5 2.45 2.70
PZZA 150515C00065000 C 05/15/15 65.0 1.40 1.60
PZZA 150515C00067500 C 05/15/15 67.5 0.75 0.95
PZZA 150515C00070000 C 05/15/15 70.0 0.35 0.55
PZZA 150515C00072500 C 05/15/15 72.5 0.20 0.30
PZZA 150515C00075000 C 05/15/15 75.0 0.10 0.25
PZZA 150515C00080000 C 05/15/15 80.0 0.00 0.25
PZZA 150515C00085000 C 05/15/15 85.0 0.00 0.50
PZZA 150515C00090000 C 05/15/15 90.0 0.00 0.95
PZZA 150515C00095000 C 05/15/15 95.0 0.00 0.45
PZZA 150515P00032500 P 05/15/15 32.5 0.00 2.75
PZZA 150515P00035000 P 05/15/15 35.0 0.00 0.50
PZZA 150515P00037500 P 05/15/15 37.5 0.00 2.50
PZZA 150515P00040000 P 05/15/15 40.0 0.00 0.50
PZZA 150515P00042500 P 05/15/15 42.5 0.00 0.25
PZZA 150515P00045000 P 05/15/15 45.0 0.00 0.25
PZZA 150515P00047500 P 05/15/15 47.5 0.05 0.25
PZZA 150515P00050000 P 05/15/15 50.0 0.15 0.25
PZZA 150515P00055000 P 05/15/15 55.0 0.55 0.70
PZZA 150515P00057500 P 05/15/15 57.5 1.00 1.15
PZZA 150515P00060000 P 05/15/15 60.0 1.70 1.90
PZZA 150515P00062500 P 05/15/15 62.5 2.75 3.00
PZZA 150515P00065000 P 05/15/15 65.0 4.20 4.50
PZZA 150515P00067500 P 05/15/15 67.5 5.90 6.40
PZZA 150515P00070000 P 05/15/15 70.0 8.10 8.50
PZZA 150515P00072500 P 05/15/15 72.5 9.00 13.00
PZZA 150515P00075000 P 05/15/15 75.0 11.20 15.20
PZZA 150515P00080000 P 05/15/15 80.0 16.30 20.20
PZZA 150515P00085000 P 05/15/15 85.0 21.30 25.30
PZZA 150515P00090000 P 05/15/15 90.0 26.30 30.20
PZZA 150515P00095000 P 05/15/15 95.0 31.50 35.10
PZZA 150717C00030000 C 07/17/15 30.0 30.00 33.70
PZZA 150717C00032500 C 07/17/15 32.5 27.40 32.00
PZZA 150717C00035000 C 07/17/15 35.0 24.90 29.20
PZZA 150717C00037500 C 07/17/15 37.5 22.40 27.00
PZZA 150717C00040000 C 07/17/15 40.0 19.90 24.20
PZZA 150717C00042500 C 07/17/15 42.5 17.60 22.20
PZZA 150717C00045000 C 07/17/15 45.0 15.10 19.60
PZZA 150717C00047500 C 07/17/15 47.5 12.80 16.70
PZZA 150717C00050000 C 07/17/15 50.0 10.50 14.40
PZZA 150717C00052500 C 07/17/15 52.5 10.20 10.70
PZZA 150717C00055000 C 07/17/15 55.0 8.10 8.60
PZZA 150717C00057500 C 07/17/15 57.5 6.20 6.70
PZZA 150717C00060000 C 07/17/15 60.0 4.60 5.00
PZZA 150717C00062500 C 07/17/15 62.5 3.30 3.60
PZZA 150717C00065000 C 07/17/15 65.0 2.30 2.50
PZZA 150717C00067500 C 07/17/15 67.5 1.50 1.75
PZZA 150717C00070000 C 07/17/15 70.0 0.95 1.15
PZZA 150717C00072500 C 07/17/15 72.5 0.60 0.80
PZZA 150717C00075000 C 07/17/15 75.0 0.30 0.55
PZZA 150717P00030000 P 07/17/15 30.0 0.00 3.10
PZZA 150717P00032500 P 07/17/15 32.5 0.00 2.05
PZZA 150717P00035000 P 07/17/15 35.0 0.00 2.10
PZZA 150717P00037500 P 07/17/15 37.5 0.00 2.10
PZZA 150717P00040000 P 07/17/15 40.0 0.00 0.25
PZZA 150717P00042500 P 07/17/15 42.5 0.05 0.25
PZZA 150717P00045000 P 07/17/15 45.0 0.10 0.30
PZZA 150717P00047500 P 07/17/15 47.5 0.25 0.40
PZZA 150717P00050000 P 07/17/15 50.0 0.45 0.60
PZZA 150717P00052500 P 07/17/15 52.5 0.70 0.85
PZZA 150717P00055000 P 07/17/15 55.0 1.10 1.25
PZZA 150717P00057500 P 07/17/15 57.5 1.65 1.85
PZZA 150717P00060000 P 07/17/15 60.0 2.50 2.75
PZZA 150717P00062500 P 07/17/15 62.5 3.60 3.90
PZZA 150717P00065000 P 07/17/15 65.0 4.90 5.40
PZZA 150717P00067500 P 07/17/15 67.5 6.70 7.10
PZZA 150717P00070000 P 07/17/15 70.0 8.70 9.10
PZZA 150717P00072500 P 07/17/15 72.5 10.80 11.20
PZZA 150717P00075000 P 07/17/15 75.0 13.00 13.60
PZZA 151016C00042500 C 10/16/15 42.5 17.80 21.50
PZZA 151016C00045000 C 10/16/15 45.0 15.30 19.30
PZZA 151016C00047500 C 10/16/15 47.5 15.10 15.70
PZZA 151016C00050000 C 10/16/15 50.0 13.00 13.50
PZZA 151016C00055000 C 10/16/15 55.0 9.00 9.60
PZZA 151016C00057500 C 10/16/15 57.5 7.30 7.70
PZZA 151016C00060000 C 10/16/15 60.0 5.80 6.20
PZZA 151016C00062500 C 10/16/15 62.5 4.50 4.90
PZZA 151016C00065000 C 10/16/15 65.0 3.50 3.80
PZZA 151016C00067500 C 10/16/15 67.5 2.60 2.90
PZZA 151016C00070000 C 10/16/15 70.0 1.90 2.20
PZZA 151016C00072500 C 10/16/15 72.5 1.35 1.60
PZZA 151016C00075000 C 10/16/15 75.0 0.95 1.20
PZZA 151016C00080000 C 10/16/15 80.0 0.45 0.75
PZZA 151016P00042500 P 10/16/15 42.5 0.25 0.50
PZZA 151016P00045000 P 10/16/15 45.0 0.45 0.70
PZZA 151016P00047500 P 10/16/15 47.5 0.70 0.95
PZZA 151016P00050000 P 10/16/15 50.0 1.00 1.25
PZZA 151016P00055000 P 10/16/15 55.0 2.05 2.30
PZZA 151016P00057500 P 10/16/15 57.5 2.75 3.10
PZZA 151016P00060000 P 10/16/15 60.0 3.70 4.10
PZZA 151016P00062500 P 10/16/15 62.5 4.90 5.20
PZZA 151016P00065000 P 10/16/15 65.0 6.30 6.70
PZZA 151016P00067500 P 10/16/15 67.5 7.90 8.30
PZZA 151016P00070000 P 10/16/15 70.0 9.70 10.10
PZZA 151016P00072500 P 10/16/15 72.5 11.70 12.10
PZZA 151016P00075000 P 10/16/15 75.0 13.70 14.20
PZZA 151016P00080000 P 10/16/15 80.0 18.20 18.70

OPRA data is delayed 15 minutes.