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 (2016-11-25)Premium Content

Papa Johns International Inc (PZZA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 170217C00045000 C 02/17/17 45.0 37.70 39.50
PZZA 170217C00050000 C 02/17/17 50.0 31.30 35.90
PZZA 170217C00055000 C 02/17/17 55.0 26.30 30.80
PZZA 170217C00060000 C 02/17/17 60.0 21.30 24.90
PZZA 170217C00065000 C 02/17/17 65.0 16.30 19.80
PZZA 170217C00070000 C 02/17/17 70.0 11.40 15.10
PZZA 170217C00075000 C 02/17/17 75.0 6.50 10.00
PZZA 170217C00080000 C 02/17/17 80.0 4.30 5.00
PZZA 170217C00082500 C 02/17/17 82.5 2.75 3.10
PZZA 170217C00085000 C 02/17/17 85.0 1.45 1.75
PZZA 170217C00087500 C 02/17/17 87.5 0.70 0.95
PZZA 170217C00090000 C 02/17/17 90.0 0.25 0.50
PZZA 170217C00092500 C 02/17/17 92.5 0.05 1.50
PZZA 170217C00095000 C 02/17/17 95.0 0.00 1.40
PZZA 170217C00097500 C 02/17/17 97.5 0.00 0.20
PZZA 170217C00100000 C 02/17/17 100.0 0.00 0.25
PZZA 170217C00105000 C 02/17/17 105.0 0.00 0.30
PZZA 170217C00110000 C 02/17/17 110.0 0.00 0.30
PZZA 170217C00115000 C 02/17/17 115.0 0.00 0.30
PZZA 170217C00120000 C 02/17/17 120.0 0.00 0.30
PZZA 170217C00125000 C 02/17/17 125.0 0.00 0.30
PZZA 170217C00130000 C 02/17/17 130.0 0.00 0.30
PZZA 170217P00045000 P 02/17/17 45.0 0.00 0.30
PZZA 170217P00050000 P 02/17/17 50.0 0.00 0.30
PZZA 170217P00055000 P 02/17/17 55.0 0.00 0.30
PZZA 170217P00060000 P 02/17/17 60.0 0.00 0.30
PZZA 170217P00065000 P 02/17/17 65.0 0.00 0.30
PZZA 170217P00070000 P 02/17/17 70.0 0.00 0.25
PZZA 170217P00075000 P 02/17/17 75.0 0.00 0.50
PZZA 170217P00080000 P 02/17/17 80.0 0.85 1.15
PZZA 170217P00082500 P 02/17/17 82.5 1.55 1.90
PZZA 170217P00085000 P 02/17/17 85.0 2.75 3.20
PZZA 170217P00087500 P 02/17/17 87.5 4.30 5.60
PZZA 170217P00090000 P 02/17/17 90.0 6.30 7.40
PZZA 170217P00092500 P 02/17/17 92.5 6.90 10.80
PZZA 170217P00095000 P 02/17/17 95.0 9.00 12.80
PZZA 170217P00097500 P 02/17/17 97.5 11.80 15.40
PZZA 170217P00100000 P 02/17/17 100.0 14.30 17.90
PZZA 170217P00105000 P 02/17/17 105.0 19.40 23.00
PZZA 170217P00110000 P 02/17/17 110.0 23.90 28.00
PZZA 170217P00115000 P 02/17/17 115.0 29.00 33.60
PZZA 170217P00120000 P 02/17/17 120.0 34.00 38.50
PZZA 170217P00125000 P 02/17/17 125.0 39.10 43.40
PZZA 170217P00130000 P 02/17/17 130.0 44.10 47.70
PZZA 170421C00037500 C 04/21/17 37.5 45.00 47.30
PZZA 170421C00040000 C 04/21/17 40.0 41.30 44.90
PZZA 170421C00042500 C 04/21/17 42.5 38.80 42.10
PZZA 170421C00045000 C 04/21/17 45.0 36.30 40.10
PZZA 170421C00050000 C 04/21/17 50.0 31.30 34.70
PZZA 170421C00055000 C 04/21/17 55.0 26.40 29.90
PZZA 170421C00060000 C 04/21/17 60.0 22.60 25.10
PZZA 170421C00065000 C 04/21/17 65.0 17.30 20.50
PZZA 170421C00067500 C 04/21/17 67.5 15.60 18.10
PZZA 170421C00070000 C 04/21/17 70.0 13.30 15.60
PZZA 170421C00072500 C 04/21/17 72.5 11.70 13.20
PZZA 170421C00075000 C 04/21/17 75.0 10.20 11.00
PZZA 170421C00077500 C 04/21/17 77.5 8.30 9.00
PZZA 170421C00080000 C 04/21/17 80.0 6.60 7.20
PZZA 170421C00082500 C 04/21/17 82.5 5.10 5.80
PZZA 170421C00085000 C 04/21/17 85.0 3.80 4.50
PZZA 170421C00087500 C 04/21/17 87.5 2.75 3.40
PZZA 170421C00090000 C 04/21/17 90.0 1.95 2.50
PZZA 170421C00092500 C 04/21/17 92.5 1.35 1.80
PZZA 170421C00095000 C 04/21/17 95.0 0.90 1.40
PZZA 170421C00100000 C 04/21/17 100.0 0.30 0.85
PZZA 170421C00105000 C 04/21/17 105.0 0.05 0.45
PZZA 170421C00110000 C 04/21/17 110.0 0.00 0.30
PZZA 170421P00037500 P 04/21/17 37.5 0.00 0.35
PZZA 170421P00040000 P 04/21/17 40.0 0.00 0.35
PZZA 170421P00042500 P 04/21/17 42.5 0.00 0.35
PZZA 170421P00045000 P 04/21/17 45.0 0.00 0.35
PZZA 170421P00050000 P 04/21/17 50.0 0.00 0.25
PZZA 170421P00055000 P 04/21/17 55.0 0.00 0.35
PZZA 170421P00060000 P 04/21/17 60.0 0.05 0.45
PZZA 170421P00065000 P 04/21/17 65.0 0.30 0.75
PZZA 170421P00067500 P 04/21/17 67.5 0.50 1.00
PZZA 170421P00070000 P 04/21/17 70.0 0.60 2.35
PZZA 170421P00072500 P 04/21/17 72.5 1.10 1.65
PZZA 170421P00075000 P 04/21/17 75.0 1.65 1.90
PZZA 170421P00077500 P 04/21/17 77.5 2.25 2.55
PZZA 170421P00080000 P 04/21/17 80.0 2.95 3.50
PZZA 170421P00082500 P 04/21/17 82.5 3.90 4.50
PZZA 170421P00085000 P 04/21/17 85.0 5.20 5.80
PZZA 170421P00087500 P 04/21/17 87.5 6.50 7.20
PZZA 170421P00090000 P 04/21/17 90.0 8.20 8.80
PZZA 170421P00092500 P 04/21/17 92.5 10.00 11.10
PZZA 170421P00095000 P 04/21/17 95.0 11.10 13.80
PZZA 170421P00100000 P 04/21/17 100.0 16.10 18.30
PZZA 170421P00105000 P 04/21/17 105.0 19.10 22.90
PZZA 170421P00110000 P 04/21/17 110.0 24.50 27.70
PZZA 170721C00045000 C 07/21/17 45.0 37.50 40.00
PZZA 170721C00047500 C 07/21/17 47.5 34.70 37.30
PZZA 170721C00050000 C 07/21/17 50.0 32.00 35.30
PZZA 170721C00055000 C 07/21/17 55.0 27.70 30.70
PZZA 170721C00060000 C 07/21/17 60.0 22.60 26.00
PZZA 170721C00065000 C 07/21/17 65.0 17.60 21.20
PZZA 170721C00070000 C 07/21/17 70.0 14.80 17.20
PZZA 170721C00075000 C 07/21/17 75.0 11.50 13.90
PZZA 170721C00077500 C 07/21/17 77.5 10.20 11.50
PZZA 170721C00080000 C 07/21/17 80.0 8.60 9.20
PZZA 170721C00082500 C 07/21/17 82.5 7.20 7.90
PZZA 170721C00085000 C 07/21/17 85.0 5.90 6.70
PZZA 170721C00087500 C 07/21/17 87.5 4.70 5.60
PZZA 170721C00090000 C 07/21/17 90.0 3.80 4.70
PZZA 170721C00092500 C 07/21/17 92.5 3.00 3.70
PZZA 170721C00095000 C 07/21/17 95.0 2.35 3.10
PZZA 170721C00100000 C 07/21/17 100.0 1.35 2.15
PZZA 170721C00105000 C 07/21/17 105.0 0.75 1.35
PZZA 170721C00110000 C 07/21/17 110.0 0.35 0.90
PZZA 170721C00115000 C 07/21/17 115.0 0.10 0.65
PZZA 170721C00120000 C 07/21/17 120.0 0.00 0.45
PZZA 170721C00125000 C 07/21/17 125.0 0.05 0.45
PZZA 170721P00045000 P 07/21/17 45.0 0.00 0.50
PZZA 170721P00047500 P 07/21/17 47.5 0.05 0.55
PZZA 170721P00050000 P 07/21/17 50.0 0.10 0.60
PZZA 170721P00055000 P 07/21/17 55.0 0.30 0.90
PZZA 170721P00060000 P 07/21/17 60.0 0.65 1.15
PZZA 170721P00065000 P 07/21/17 65.0 1.15 1.70
PZZA 170721P00070000 P 07/21/17 70.0 2.00 2.50
PZZA 170721P00075000 P 07/21/17 75.0 3.10 3.70
PZZA 170721P00077500 P 07/21/17 77.5 3.90 4.60
PZZA 170721P00080000 P 07/21/17 80.0 4.80 5.50
PZZA 170721P00082500 P 07/21/17 82.5 5.80 6.60
PZZA 170721P00085000 P 07/21/17 85.0 7.10 7.80
PZZA 170721P00087500 P 07/21/17 87.5 8.50 9.40
PZZA 170721P00090000 P 07/21/17 90.0 10.10 10.90
PZZA 170721P00092500 P 07/21/17 92.5 11.60 13.10
PZZA 170721P00095000 P 07/21/17 95.0 12.60 15.40
PZZA 170721P00100000 P 07/21/17 100.0 17.00 19.10
PZZA 170721P00105000 P 07/21/17 105.0 21.50 22.80
PZZA 170721P00110000 P 07/21/17 110.0 26.00 28.10
PZZA 170721P00115000 P 07/21/17 115.0 30.20 33.00
PZZA 170721P00120000 P 07/21/17 120.0 34.70 38.00
PZZA 170721P00125000 P 07/21/17 125.0 40.50 42.70

OPRA data is delayed 15 minutes.