Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Papa Johns International Inc (PZZA)
As of May 20 2013 2:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 130622C00035000 C 06/22/13 35.0 28.90 32.20
PZZA 130622C00040000 C 06/22/13 40.0 23.90 27.10
PZZA 130622C00045000 C 06/22/13 45.0 18.90 22.10
PZZA 130622C00050000 C 06/22/13 50.0 13.60 17.00
PZZA 130622C00055000 C 06/22/13 55.0 9.20 12.00
PZZA 130622C00060000 C 06/22/13 60.0 4.40 7.00
PZZA 130622C00065000 C 06/22/13 65.0 0.60 1.95
PZZA 130622C00070000 C 06/22/13 70.0 0.00 0.65
PZZA 130622C00075000 C 06/22/13 75.0 0.00 0.25
PZZA 130622C00080000 C 06/22/13 80.0 0.00 0.25
PZZA 130622C00085000 C 06/22/13 85.0 0.00 0.25
PZZA 130622C00090000 C 06/22/13 90.0 0.00 0.20
PZZA 130622P00035000 P 06/22/13 35.0 0.00 0.25
PZZA 130622P00040000 P 06/22/13 40.0 0.00 0.25
PZZA 130622P00045000 P 06/22/13 45.0 0.00 0.25
PZZA 130622P00050000 P 06/22/13 50.0 0.00 0.25
PZZA 130622P00055000 P 06/22/13 55.0 0.00 0.25
PZZA 130622P00060000 P 06/22/13 60.0 0.00 0.45
PZZA 130622P00065000 P 06/22/13 65.0 0.85 1.85
PZZA 130622P00070000 P 06/22/13 70.0 3.40 6.00
PZZA 130622P00075000 P 06/22/13 75.0 7.90 11.10
PZZA 130622P00080000 P 06/22/13 80.0 13.00 16.10
PZZA 130622P00085000 P 06/22/13 85.0 17.90 21.10
PZZA 130622P00090000 P 06/22/13 90.0 22.90 26.10
PZZA 130720C00026000 C 07/20/13 26.0 37.90 41.10
PZZA 130720C00027000 C 07/20/13 27.0 36.90 40.10
PZZA 130720C00028000 C 07/20/13 28.0 35.90 39.10
PZZA 130720C00029000 C 07/20/13 29.0 34.90 38.10
PZZA 130720C00030000 C 07/20/13 30.0 33.90 37.10
PZZA 130720C00031000 C 07/20/13 31.0 32.90 36.10
PZZA 130720C00032000 C 07/20/13 32.0 31.90 35.10
PZZA 130720C00033000 C 07/20/13 33.0 30.90 34.10
PZZA 130720C00034000 C 07/20/13 34.0 29.90 33.10
PZZA 130720C00035000 C 07/20/13 35.0 28.90 32.10
PZZA 130720C00036000 C 07/20/13 36.0 27.90 31.10
PZZA 130720C00037000 C 07/20/13 37.0 26.90 30.10
PZZA 130720C00038000 C 07/20/13 38.0 25.90 29.10
PZZA 130720C00039000 C 07/20/13 39.0 24.50 28.00
PZZA 130720C00040000 C 07/20/13 40.0 23.50 27.00
PZZA 130720C00041000 C 07/20/13 41.0 22.50 26.00
PZZA 130720C00042000 C 07/20/13 42.0 21.50 25.00
PZZA 130720C00043000 C 07/20/13 43.0 20.30 24.00
PZZA 130720C00044000 C 07/20/13 44.0 19.50 23.00
PZZA 130720C00045000 C 07/20/13 45.0 18.50 22.00
PZZA 130720C00046000 C 07/20/13 46.0 17.50 21.00
PZZA 130720C00047000 C 07/20/13 47.0 17.10 20.00
PZZA 130720C00048000 C 07/20/13 48.0 15.50 19.00
PZZA 130720C00049000 C 07/20/13 49.0 15.10 18.00
PZZA 130720C00050000 C 07/20/13 50.0 14.10 17.00
PZZA 130720C00055000 C 07/20/13 55.0 9.10 12.00
PZZA 130720C00060000 C 07/20/13 60.0 4.70 7.20
PZZA 130720C00065000 C 07/20/13 65.0 1.95 2.40
PZZA 130720C00070000 C 07/20/13 70.0 0.20 0.65
PZZA 130720C00075000 C 07/20/13 75.0 0.00 0.25
PZZA 130720C00080000 C 07/20/13 80.0 0.00 0.20
PZZA 130720C00085000 C 07/20/13 85.0 0.00 0.20
PZZA 130720P00026000 P 07/20/13 26.0 0.00 0.25
PZZA 130720P00027000 P 07/20/13 27.0 0.00 0.25
PZZA 130720P00028000 P 07/20/13 28.0 0.00 0.25
PZZA 130720P00029000 P 07/20/13 29.0 0.00 0.25
PZZA 130720P00030000 P 07/20/13 30.0 0.00 0.25
PZZA 130720P00031000 P 07/20/13 31.0 0.00 0.25
PZZA 130720P00032000 P 07/20/13 32.0 0.00 0.25
PZZA 130720P00033000 P 07/20/13 33.0 0.00 0.25
PZZA 130720P00034000 P 07/20/13 34.0 0.00 0.25
PZZA 130720P00035000 P 07/20/13 35.0 0.00 0.25
PZZA 130720P00036000 P 07/20/13 36.0 0.00 0.25
PZZA 130720P00037000 P 07/20/13 37.0 0.00 0.25
PZZA 130720P00038000 P 07/20/13 38.0 0.00 0.25
PZZA 130720P00039000 P 07/20/13 39.0 0.00 0.25
PZZA 130720P00040000 P 07/20/13 40.0 0.00 0.25
PZZA 130720P00041000 P 07/20/13 41.0 0.00 0.25
PZZA 130720P00042000 P 07/20/13 42.0 0.00 0.25
PZZA 130720P00043000 P 07/20/13 43.0 0.00 0.25
PZZA 130720P00044000 P 07/20/13 44.0 0.00 0.25
PZZA 130720P00045000 P 07/20/13 45.0 0.00 0.25
PZZA 130720P00046000 P 07/20/13 46.0 0.00 0.25
PZZA 130720P00047000 P 07/20/13 47.0 0.00 0.25
PZZA 130720P00048000 P 07/20/13 48.0 0.00 0.25
PZZA 130720P00049000 P 07/20/13 49.0 0.00 0.25
PZZA 130720P00050000 P 07/20/13 50.0 0.00 0.25
PZZA 130720P00055000 P 07/20/13 55.0 0.00 0.30
PZZA 130720P00060000 P 07/20/13 60.0 0.15 0.70
PZZA 130720P00065000 P 07/20/13 65.0 0.65 2.40
PZZA 130720P00070000 P 07/20/13 70.0 3.70 6.90
PZZA 130720P00075000 P 07/20/13 75.0 8.00 11.10
PZZA 130720P00080000 P 07/20/13 80.0 13.00 16.30
PZZA 130720P00085000 P 07/20/13 85.0 18.20 21.40
PZZA 131019C00030000 C 10/19/13 30.0 33.80 36.90
PZZA 131019C00035000 C 10/19/13 35.0 28.90 32.00
PZZA 131019C00040000 C 10/19/13 40.0 23.90 27.00
PZZA 131019C00045000 C 10/19/13 45.0 18.80 22.20
PZZA 131019C00050000 C 10/19/13 50.0 14.20 17.20
PZZA 131019C00055000 C 10/19/13 55.0 9.70 12.60
PZZA 131019C00060000 C 10/19/13 60.0 5.60 8.50
PZZA 131019C00065000 C 10/19/13 65.0 2.55 5.30
PZZA 131019C00070000 C 10/19/13 70.0 0.30 3.10
PZZA 131019C00075000 C 10/19/13 75.0 0.45 1.65
PZZA 131019C00080000 C 10/19/13 80.0 0.00 1.45
PZZA 131019P00030000 P 10/19/13 30.0 0.00 0.50
PZZA 131019P00035000 P 10/19/13 35.0 0.00 0.50
PZZA 131019P00040000 P 10/19/13 40.0 0.00 0.50
PZZA 131019P00045000 P 10/19/13 45.0 0.00 1.30
PZZA 131019P00050000 P 10/19/13 50.0 0.20 1.55
PZZA 131019P00055000 P 10/19/13 55.0 0.45 1.50
PZZA 131019P00060000 P 10/19/13 60.0 0.15 2.65
PZZA 131019P00065000 P 10/19/13 65.0 2.05 4.50
PZZA 131019P00070000 P 10/19/13 70.0 5.00 7.60
PZZA 131019P00075000 P 10/19/13 75.0 8.60 12.10
PZZA 131019P00080000 P 10/19/13 80.0 13.30 16.50
PZZA 140118C00035000 C 01/18/14 35.0 28.40 32.10
PZZA 140118C00040000 C 01/18/14 40.0 23.50 27.20
PZZA 140118C00045000 C 01/18/14 45.0 18.70 22.50
PZZA 140118C00050000 C 01/18/14 50.0 14.00 17.80
PZZA 140118C00055000 C 01/18/14 55.0 9.80 13.70
PZZA 140118C00060000 C 01/18/14 60.0 6.60 9.50
PZZA 140118C00065000 C 01/18/14 65.0 3.70 6.50
PZZA 140118C00070000 C 01/18/14 70.0 1.65 4.40
PZZA 140118C00075000 C 01/18/14 75.0 0.50 2.80
PZZA 140118C00080000 C 01/18/14 80.0 0.00 1.70
PZZA 140118C00085000 C 01/18/14 85.0 0.00 1.80
PZZA 140118C00090000 C 01/18/14 90.0 0.00 1.55
PZZA 140118C00095000 C 01/18/14 95.0 0.00 1.50
PZZA 140118P00035000 P 01/18/14 35.0 0.00 1.55
PZZA 140118P00040000 P 01/18/14 40.0 0.00 1.65
PZZA 140118P00045000 P 01/18/14 45.0 0.00 1.85
PZZA 140118P00050000 P 01/18/14 50.0 0.15 2.25
PZZA 140118P00055000 P 01/18/14 55.0 0.70 2.65
PZZA 140118P00060000 P 01/18/14 60.0 1.85 4.20
PZZA 140118P00065000 P 01/18/14 65.0 3.80 6.40
PZZA 140118P00070000 P 01/18/14 70.0 6.60 9.40
PZZA 140118P00075000 P 01/18/14 75.0 9.60 13.30
PZZA 140118P00080000 P 01/18/14 80.0 13.70 17.50
PZZA 140118P00085000 P 01/18/14 85.0 18.30 22.10
PZZA 140118P00090000 P 01/18/14 90.0 23.10 27.00
PZZA 140118P00095000 P 01/18/14 95.0 28.20 31.70