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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 160617C00030000 C 06/17/16 30.0 32.00 35.40
PZZA 160617C00032500 C 06/17/16 32.5 28.90 32.90
PZZA 160617C00035000 C 06/17/16 35.0 26.40 30.40
PZZA 160617C00037500 C 06/17/16 37.5 23.90 27.90
PZZA 160617C00040000 C 06/17/16 40.0 21.40 25.50
PZZA 160617C00042500 C 06/17/16 42.5 18.70 23.00
PZZA 160617C00045000 C 06/17/16 45.0 16.10 20.50
PZZA 160617C00047500 C 06/17/16 47.5 14.00 18.00
PZZA 160617C00050000 C 06/17/16 50.0 11.40 15.50
PZZA 160617C00052500 C 06/17/16 52.5 8.80 13.00
PZZA 160617C00055000 C 06/17/16 55.0 6.30 9.50
PZZA 160617C00057500 C 06/17/16 57.5 4.00 7.60
PZZA 160617C00060000 C 06/17/16 60.0 2.45 4.60
PZZA 160617C00062500 C 06/17/16 62.5 1.90 2.05
PZZA 160617C00065000 C 06/17/16 65.0 0.70 0.90
PZZA 160617C00067500 C 06/17/16 67.5 0.00 0.85
PZZA 160617C00070000 C 06/17/16 70.0 0.00 0.25
PZZA 160617C00075000 C 06/17/16 75.0 0.00 0.20
PZZA 160617C00080000 C 06/17/16 80.0 0.00 0.20
PZZA 160617C00085000 C 06/17/16 85.0 0.00 0.20
PZZA 160617P00030000 P 06/17/16 30.0 0.00 2.15
PZZA 160617P00032500 P 06/17/16 32.5 0.00 2.15
PZZA 160617P00035000 P 06/17/16 35.0 0.00 0.60
PZZA 160617P00037500 P 06/17/16 37.5 0.00 2.15
PZZA 160617P00040000 P 06/17/16 40.0 0.00 0.65
PZZA 160617P00042500 P 06/17/16 42.5 0.00 0.20
PZZA 160617P00045000 P 06/17/16 45.0 0.00 0.20
PZZA 160617P00047500 P 06/17/16 47.5 0.00 0.20
PZZA 160617P00050000 P 06/17/16 50.0 0.00 0.20
PZZA 160617P00052500 P 06/17/16 52.5 0.00 0.20
PZZA 160617P00055000 P 06/17/16 55.0 0.00 0.20
PZZA 160617P00057500 P 06/17/16 57.5 0.05 0.40
PZZA 160617P00060000 P 06/17/16 60.0 0.35 0.55
PZZA 160617P00062500 P 06/17/16 62.5 1.00 1.15
PZZA 160617P00065000 P 06/17/16 65.0 2.15 4.10
PZZA 160617P00067500 P 06/17/16 67.5 3.00 5.70
PZZA 160617P00070000 P 06/17/16 70.0 5.70 8.60
PZZA 160617P00075000 P 06/17/16 75.0 9.60 13.80
PZZA 160617P00080000 P 06/17/16 80.0 14.60 18.60
PZZA 160617P00085000 P 06/17/16 85.0 19.60 23.30
PZZA 160715C00025000 C 07/15/16 25.0 36.30 40.40
PZZA 160715C00027500 C 07/15/16 27.5 33.70 38.00
PZZA 160715C00030000 C 07/15/16 30.0 31.10 35.50
PZZA 160715C00032500 C 07/15/16 32.5 28.70 33.00
PZZA 160715C00035000 C 07/15/16 35.0 26.40 30.50
PZZA 160715C00037500 C 07/15/16 37.5 23.90 28.00
PZZA 160715C00040000 C 07/15/16 40.0 21.20 25.50
PZZA 160715C00042500 C 07/15/16 42.5 18.90 23.00
PZZA 160715C00045000 C 07/15/16 45.0 16.50 20.60
PZZA 160715C00047500 C 07/15/16 47.5 14.00 17.70
PZZA 160715C00050000 C 07/15/16 50.0 12.20 15.60
PZZA 160715C00052500 C 07/15/16 52.5 9.20 13.10
PZZA 160715C00055000 C 07/15/16 55.0 8.30 10.20
PZZA 160715C00057500 C 07/15/16 57.5 5.90 8.30
PZZA 160715C00060000 C 07/15/16 60.0 4.20 4.80
PZZA 160715C00062500 C 07/15/16 62.5 2.65 3.00
PZZA 160715C00065000 C 07/15/16 65.0 1.40 1.75
PZZA 160715C00067500 C 07/15/16 67.5 0.70 1.00
PZZA 160715C00070000 C 07/15/16 70.0 0.15 0.50
PZZA 160715C00075000 C 07/15/16 75.0 0.00 0.15
PZZA 160715C00080000 C 07/15/16 80.0 0.00 0.25
PZZA 160715C00085000 C 07/15/16 85.0 0.00 0.15
PZZA 160715P00025000 P 07/15/16 25.0 0.00 0.20
PZZA 160715P00027500 P 07/15/16 27.5 0.00 0.20
PZZA 160715P00030000 P 07/15/16 30.0 0.00 0.20
PZZA 160715P00032500 P 07/15/16 32.5 0.00 0.25
PZZA 160715P00035000 P 07/15/16 35.0 0.00 0.25
PZZA 160715P00037500 P 07/15/16 37.5 0.00 0.25
PZZA 160715P00040000 P 07/15/16 40.0 0.00 0.25
PZZA 160715P00042500 P 07/15/16 42.5 0.00 0.25
PZZA 160715P00045000 P 07/15/16 45.0 0.00 0.30
PZZA 160715P00047500 P 07/15/16 47.5 0.00 1.35
PZZA 160715P00050000 P 07/15/16 50.0 0.00 1.50
PZZA 160715P00052500 P 07/15/16 52.5 0.00 0.45
PZZA 160715P00055000 P 07/15/16 55.0 0.05 0.65
PZZA 160715P00057500 P 07/15/16 57.5 0.45 0.80
PZZA 160715P00060000 P 07/15/16 60.0 1.00 1.20
PZZA 160715P00062500 P 07/15/16 62.5 1.75 2.10
PZZA 160715P00065000 P 07/15/16 65.0 3.00 3.40
PZZA 160715P00067500 P 07/15/16 67.5 3.40 6.00
PZZA 160715P00070000 P 07/15/16 70.0 5.10 8.60
PZZA 160715P00075000 P 07/15/16 75.0 9.60 13.50
PZZA 160715P00080000 P 07/15/16 80.0 14.60 18.80
PZZA 160715P00085000 P 07/15/16 85.0 19.60 23.20
PZZA 161021C00027500 C 10/21/16 27.5 34.00 38.00
PZZA 161021C00030000 C 10/21/16 30.0 31.10 35.60
PZZA 161021C00032500 C 10/21/16 32.5 28.70 33.10
PZZA 161021C00035000 C 10/21/16 35.0 26.20 30.70
PZZA 161021C00037500 C 10/21/16 37.5 23.80 28.30
PZZA 161021C00040000 C 10/21/16 40.0 21.40 25.10
PZZA 161021C00042500 C 10/21/16 42.5 19.00 23.00
PZZA 161021C00045000 C 10/21/16 45.0 16.90 20.00
PZZA 161021C00047500 C 10/21/16 47.5 14.40 17.30
PZZA 161021C00050000 C 10/21/16 50.0 12.40 15.40
PZZA 161021C00052500 C 10/21/16 52.5 11.40 14.10
PZZA 161021C00055000 C 10/21/16 55.0 8.30 11.20
PZZA 161021C00057500 C 10/21/16 57.5 7.80 9.40
PZZA 161021C00060000 C 10/21/16 60.0 6.10 6.90
PZZA 161021C00062500 C 10/21/16 62.5 4.60 5.40
PZZA 161021C00065000 C 10/21/16 65.0 3.40 4.20
PZZA 161021C00067500 C 10/21/16 67.5 2.45 3.20
PZZA 161021C00070000 C 10/21/16 70.0 1.70 2.40
PZZA 161021C00075000 C 10/21/16 75.0 0.55 1.45
PZZA 161021C00080000 C 10/21/16 80.0 0.00 0.60
PZZA 161021C00085000 C 10/21/16 85.0 0.00 0.25
PZZA 161021P00027500 P 10/21/16 27.5 0.05 0.15
PZZA 161021P00030000 P 10/21/16 30.0 0.00 2.20
PZZA 161021P00032500 P 10/21/16 32.5 0.00 2.10
PZZA 161021P00035000 P 10/21/16 35.0 0.00 2.25
PZZA 161021P00037500 P 10/21/16 37.5 0.00 0.50
PZZA 161021P00040000 P 10/21/16 40.0 0.00 0.55
PZZA 161021P00042500 P 10/21/16 42.5 0.00 0.65
PZZA 161021P00045000 P 10/21/16 45.0 0.00 2.50
PZZA 161021P00047500 P 10/21/16 47.5 0.00 2.70
PZZA 161021P00050000 P 10/21/16 50.0 0.60 1.05
PZZA 161021P00052500 P 10/21/16 52.5 1.10 1.45
PZZA 161021P00055000 P 10/21/16 55.0 1.40 2.10
PZZA 161021P00057500 P 10/21/16 57.5 1.95 2.70
PZZA 161021P00060000 P 10/21/16 60.0 2.85 3.50
PZZA 161021P00062500 P 10/21/16 62.5 3.80 4.60
PZZA 161021P00065000 P 10/21/16 65.0 5.00 5.80
PZZA 161021P00067500 P 10/21/16 67.5 6.40 7.20
PZZA 161021P00070000 P 10/21/16 70.0 8.10 10.40
PZZA 161021P00075000 P 10/21/16 75.0 10.80 14.40
PZZA 161021P00080000 P 10/21/16 80.0 15.40 19.10
PZZA 161021P00085000 P 10/21/16 85.0 20.40 23.60
PZZA 170120C00030000 C 01/20/17 30.0 31.50 35.60
PZZA 170120C00032500 C 01/20/17 32.5 28.70 33.20
PZZA 170120C00035000 C 01/20/17 35.0 26.30 30.60
PZZA 170120C00037500 C 01/20/17 37.5 24.10 28.00
PZZA 170120C00040000 C 01/20/17 40.0 22.40 25.50
PZZA 170120C00042500 C 01/20/17 42.5 19.50 22.60
PZZA 170120C00045000 C 01/20/17 45.0 17.70 21.00
PZZA 170120C00047500 C 01/20/17 47.5 15.10 18.80
PZZA 170120C00050000 C 01/20/17 50.0 13.50 16.90
PZZA 170120C00052500 C 01/20/17 52.5 10.90 14.40
PZZA 170120C00055000 C 01/20/17 55.0 10.40 11.50
PZZA 170120C00057500 C 01/20/17 57.5 8.70 11.20
PZZA 170120C00060000 C 01/20/17 60.0 7.10 8.30
PZZA 170120C00062500 C 01/20/17 62.5 5.60 6.90
PZZA 170120C00065000 C 01/20/17 65.0 4.90 5.70
PZZA 170120C00067500 C 01/20/17 67.5 3.40 4.60
PZZA 170120C00070000 C 01/20/17 70.0 2.95 3.70
PZZA 170120C00075000 C 01/20/17 75.0 1.45 2.35
PZZA 170120C00080000 C 01/20/17 80.0 0.40 1.70
PZZA 170120C00085000 C 01/20/17 85.0 0.00 1.50
PZZA 170120C00090000 C 01/20/17 90.0 0.00 0.40
PZZA 170120P00030000 P 01/20/17 30.0 0.00 0.80
PZZA 170120P00032500 P 01/20/17 32.5 0.00 1.45
PZZA 170120P00035000 P 01/20/17 35.0 0.00 0.95
PZZA 170120P00037500 P 01/20/17 37.5 0.00 1.05
PZZA 170120P00040000 P 01/20/17 40.0 0.15 1.20
PZZA 170120P00042500 P 01/20/17 42.5 0.25 1.40
PZZA 170120P00045000 P 01/20/17 45.0 0.55 2.45
PZZA 170120P00047500 P 01/20/17 47.5 0.70 2.85
PZZA 170120P00050000 P 01/20/17 50.0 1.20 2.00
PZZA 170120P00052500 P 01/20/17 52.5 1.85 2.55
PZZA 170120P00055000 P 01/20/17 55.0 2.25 3.30
PZZA 170120P00057500 P 01/20/17 57.5 3.00 4.00
PZZA 170120P00060000 P 01/20/17 60.0 3.90 4.90
PZZA 170120P00062500 P 01/20/17 62.5 4.60 6.00
PZZA 170120P00065000 P 01/20/17 65.0 6.40 7.20
PZZA 170120P00067500 P 01/20/17 67.5 7.30 8.60
PZZA 170120P00070000 P 01/20/17 70.0 9.30 11.10
PZZA 170120P00075000 P 01/20/17 75.0 13.10 15.00
PZZA 170120P00080000 P 01/20/17 80.0 16.20 19.70
PZZA 170120P00085000 P 01/20/17 85.0 20.50 23.90
PZZA 170120P00090000 P 01/20/17 90.0 25.20 28.60

OPRA data is delayed 15 minutes.