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 (2014-05-30)Premium Content

Papa Johns International Inc (PZZA)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140920C00022500 C 09/20/14 22.5 15.60 19.90
PZZA 140920C00025000 C 09/20/14 25.0 13.10 17.50
PZZA 140920C00027500 C 09/20/14 27.5 10.60 15.00
PZZA 140920C00030000 C 09/20/14 30.0 8.20 12.60
PZZA 140920C00032500 C 09/20/14 32.5 5.70 10.10
PZZA 140920C00035000 C 09/20/14 35.0 3.20 7.60
PZZA 140920C00037500 C 09/20/14 37.5 1.30 5.20
PZZA 140920C00040000 C 09/20/14 40.0 0.35 2.30
PZZA 140920C00042500 C 09/20/14 42.5 0.00 0.65
PZZA 140920C00045000 C 09/20/14 45.0 0.00 0.35
PZZA 140920C00047500 C 09/20/14 47.5 0.00 0.45
PZZA 140920C00050000 C 09/20/14 50.0 0.00 0.35
PZZA 140920C00052500 C 09/20/14 52.5 0.00 0.45
PZZA 140920C00055000 C 09/20/14 55.0 0.00 0.45
PZZA 140920C00060000 C 09/20/14 60.0 0.00 0.45
PZZA 140920P00022500 P 09/20/14 22.5 0.00 0.45
PZZA 140920P00025000 P 09/20/14 25.0 0.00 0.45
PZZA 140920P00027500 P 09/20/14 27.5 0.00 0.45
PZZA 140920P00030000 P 09/20/14 30.0 0.00 0.45
PZZA 140920P00032500 P 09/20/14 32.5 0.00 0.45
PZZA 140920P00035000 P 09/20/14 35.0 0.00 0.25
PZZA 140920P00037500 P 09/20/14 37.5 0.00 2.05
PZZA 140920P00040000 P 09/20/14 40.0 0.00 1.00
PZZA 140920P00042500 P 09/20/14 42.5 1.10 3.80
PZZA 140920P00045000 P 09/20/14 45.0 2.60 6.90
PZZA 140920P00047500 P 09/20/14 47.5 5.10 8.20
PZZA 140920P00050000 P 09/20/14 50.0 7.60 11.90
PZZA 140920P00052500 P 09/20/14 52.5 10.10 14.20
PZZA 140920P00055000 P 09/20/14 55.0 12.50 16.90
PZZA 140920P00060000 P 09/20/14 60.0 17.50 21.90
PZZA 141018C00030000 C 10/18/14 30.0 8.40 12.60
PZZA 141018C00032500 C 10/18/14 32.5 5.70 10.20
PZZA 141018C00035000 C 10/18/14 35.0 3.60 7.70
PZZA 141018C00037500 C 10/18/14 37.5 1.45 5.60
PZZA 141018C00040000 C 10/18/14 40.0 0.35 3.90
PZZA 141018C00042500 C 10/18/14 42.5 0.00 2.50
PZZA 141018C00045000 C 10/18/14 45.0 0.00 1.40
PZZA 141018C00047500 C 10/18/14 47.5 0.00 1.90
PZZA 141018C00050000 C 10/18/14 50.0 0.00 0.25
PZZA 141018C00052500 C 10/18/14 52.5 0.00 0.25
PZZA 141018C00055000 C 10/18/14 55.0 0.00 0.25
PZZA 141018C00057500 C 10/18/14 57.5 0.00 1.85
PZZA 141018C00060000 C 10/18/14 60.0 0.00 1.95
PZZA 141018P00030000 P 10/18/14 30.0 0.00 0.25
PZZA 141018P00032500 P 10/18/14 32.5 0.00 1.95
PZZA 141018P00035000 P 10/18/14 35.0 0.00 2.00
PZZA 141018P00037500 P 10/18/14 37.5 0.00 0.75
PZZA 141018P00040000 P 10/18/14 40.0 1.15 1.60
PZZA 141018P00042500 P 10/18/14 42.5 0.70 3.10
PZZA 141018P00045000 P 10/18/14 45.0 2.75 5.50
PZZA 141018P00047500 P 10/18/14 47.5 5.00 9.40
PZZA 141018P00050000 P 10/18/14 50.0 7.60 11.90
PZZA 141018P00052500 P 10/18/14 52.5 10.10 14.40
PZZA 141018P00055000 P 10/18/14 55.0 12.50 16.90
PZZA 141018P00057500 P 10/18/14 57.5 15.10 19.20
PZZA 141018P00060000 P 10/18/14 60.0 17.50 21.70
PZZA 150117C00022500 C 01/17/15 22.5 15.70 20.00
PZZA 150117C00025000 C 01/17/15 25.0 13.20 17.50
PZZA 150117C00027500 C 01/17/15 27.5 10.80 15.20
PZZA 150117C00030000 C 01/17/15 30.0 8.50 12.70
PZZA 150117C00032500 C 01/17/15 32.5 7.10 9.70
PZZA 150117C00035000 C 01/17/15 35.0 4.40 7.50
PZZA 150117C00037500 C 01/17/15 37.5 2.10 6.50
PZZA 150117C00040000 C 01/17/15 40.0 0.95 4.70
PZZA 150117C00042500 C 01/17/15 42.5 0.00 3.60
PZZA 150117C00045000 C 01/17/15 45.0 0.00 1.05
PZZA 150117C00047500 C 01/17/15 47.5 0.00 4.40
PZZA 150117C00050000 C 01/17/15 50.0 0.05 1.95
PZZA 150117C00052500 C 01/17/15 52.5 0.00 1.90
PZZA 150117C00055000 C 01/17/15 55.0 0.00 0.25
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.25
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.25
PZZA 150117P00025000 P 01/17/15 25.0 0.00 0.25
PZZA 150117P00027500 P 01/17/15 27.5 0.00 0.35
PZZA 150117P00030000 P 01/17/15 30.0 0.00 0.40
PZZA 150117P00032500 P 01/17/15 32.5 0.20 2.20
PZZA 150117P00035000 P 01/17/15 35.0 0.00 3.40
PZZA 150117P00037500 P 01/17/15 37.5 0.05 3.70
PZZA 150117P00040000 P 01/17/15 40.0 0.85 4.00
PZZA 150117P00042500 P 01/17/15 42.5 3.50 5.80
PZZA 150117P00045000 P 01/17/15 45.0 4.00 6.10
PZZA 150117P00047500 P 01/17/15 47.5 6.30 8.20
PZZA 150117P00050000 P 01/17/15 50.0 7.90 12.20
PZZA 150117P00052500 P 01/17/15 52.5 10.30 14.50
PZZA 150117P00055000 P 01/17/15 55.0 12.60 17.20
PZZA 150117P00060000 P 01/17/15 60.0 17.70 22.00
PZZA 150417C00022500 C 04/17/15 22.5 15.80 20.10
PZZA 150417C00025000 C 04/17/15 25.0 13.40 17.70
PZZA 150417C00027500 C 04/17/15 27.5 11.10 15.30
PZZA 150417C00030000 C 04/17/15 30.0 8.70 13.00
PZZA 150417C00032500 C 04/17/15 32.5 6.90 9.90
PZZA 150417C00035000 C 04/17/15 35.0 6.00 8.70
PZZA 150417C00037500 C 04/17/15 37.5 4.00 6.50
PZZA 150417C00040000 C 04/17/15 40.0 1.35 4.70
PZZA 150417C00042500 C 04/17/15 42.5 1.65 4.10
PZZA 150417C00045000 C 04/17/15 45.0 0.80 3.60
PZZA 150417C00047500 C 04/17/15 47.5 0.60 1.90
PZZA 150417C00050000 C 04/17/15 50.0 0.10 1.40
PZZA 150417C00055000 C 04/17/15 55.0 0.00 1.90
PZZA 150417C00060000 C 04/17/15 60.0 0.00 0.65
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.25
PZZA 150417P00025000 P 04/17/15 25.0 0.05 0.50
PZZA 150417P00027500 P 04/17/15 27.5 0.05 0.45
PZZA 150417P00030000 P 04/17/15 30.0 0.20 2.20
PZZA 150417P00032500 P 04/17/15 32.5 0.00 1.30
PZZA 150417P00035000 P 04/17/15 35.0 0.00 3.80
PZZA 150417P00037500 P 04/17/15 37.5 1.60 3.10
PZZA 150417P00040000 P 04/17/15 40.0 2.25 4.00
PZZA 150417P00042500 P 04/17/15 42.5 3.70 5.00
PZZA 150417P00045000 P 04/17/15 45.0 4.90 6.90
PZZA 150417P00047500 P 04/17/15 47.5 6.80 8.70
PZZA 150417P00050000 P 04/17/15 50.0 9.00 10.90
PZZA 150417P00055000 P 04/17/15 55.0 13.00 17.30
PZZA 150417P00060000 P 04/17/15 60.0 17.70 22.10

OPRA data is delayed 15 minutes.