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 (2016-02-26)Premium Content

Papa Johns International Inc (PZZA)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 160520C00030000 C 05/20/16 30.0 24.20 27.10
PZZA 160520C00032500 C 05/20/16 32.5 21.20 24.40
PZZA 160520C00035000 C 05/20/16 35.0 18.70 23.00
PZZA 160520C00037500 C 05/20/16 37.5 16.20 19.40
PZZA 160520C00040000 C 05/20/16 40.0 13.90 17.10
PZZA 160520C00042500 C 05/20/16 42.5 11.80 14.70
PZZA 160520C00045000 C 05/20/16 45.0 8.90 11.90
PZZA 160520C00047500 C 05/20/16 47.5 7.90 9.40
PZZA 160520C00050000 C 05/20/16 50.0 6.00 6.90
PZZA 160520C00052500 C 05/20/16 52.5 4.00 4.50
PZZA 160520C00055000 C 05/20/16 55.0 2.60 2.95
PZZA 160520C00057500 C 05/20/16 57.5 1.55 1.70
PZZA 160520C00060000 C 05/20/16 60.0 0.60 0.90
PZZA 160520C00062500 C 05/20/16 62.5 0.45 0.55
PZZA 160520C00065000 C 05/20/16 65.0 0.10 0.40
PZZA 160520C00070000 C 05/20/16 70.0 0.05 0.20
PZZA 160520C00075000 C 05/20/16 75.0 0.00 0.05
PZZA 160520C00080000 C 05/20/16 80.0 0.00 0.40
PZZA 160520P00030000 P 05/20/16 30.0 0.00 0.50
PZZA 160520P00032500 P 05/20/16 32.5 0.00 0.20
PZZA 160520P00035000 P 05/20/16 35.0 0.00 0.15
PZZA 160520P00037500 P 05/20/16 37.5 0.00 0.20
PZZA 160520P00040000 P 05/20/16 40.0 0.00 0.25
PZZA 160520P00042500 P 05/20/16 42.5 0.00 0.20
PZZA 160520P00045000 P 05/20/16 45.0 0.05 0.30
PZZA 160520P00047500 P 05/20/16 47.5 0.25 0.40
PZZA 160520P00050000 P 05/20/16 50.0 0.65 0.75
PZZA 160520P00052500 P 05/20/16 52.5 1.25 1.50
PZZA 160520P00055000 P 05/20/16 55.0 2.25 2.50
PZZA 160520P00057500 P 05/20/16 57.5 3.40 3.90
PZZA 160520P00060000 P 05/20/16 60.0 4.30 5.60
PZZA 160520P00062500 P 05/20/16 62.5 5.30 8.10
PZZA 160520P00065000 P 05/20/16 65.0 7.50 10.40
PZZA 160520P00070000 P 05/20/16 70.0 12.10 15.80
PZZA 160520P00075000 P 05/20/16 75.0 17.30 20.90
PZZA 160520P00080000 P 05/20/16 80.0 22.30 26.10
PZZA 160617C00030000 C 06/17/16 30.0 24.10 27.90
PZZA 160617C00032500 C 06/17/16 32.5 21.60 25.50
PZZA 160617C00035000 C 06/17/16 35.0 19.30 23.10
PZZA 160617C00037500 C 06/17/16 37.5 17.00 20.50
PZZA 160617C00040000 C 06/17/16 40.0 14.20 18.00
PZZA 160617C00042500 C 06/17/16 42.5 12.60 15.60
PZZA 160617C00045000 C 06/17/16 45.0 10.30 12.50
PZZA 160617C00047500 C 06/17/16 47.5 8.30 10.00
PZZA 160617C00050000 C 06/17/16 50.0 6.30 7.50
PZZA 160617C00052500 C 06/17/16 52.5 4.30 5.00
PZZA 160617C00055000 C 06/17/16 55.0 3.00 3.40
PZZA 160617C00057500 C 06/17/16 57.5 1.75 2.15
PZZA 160617C00060000 C 06/17/16 60.0 1.15 1.35
PZZA 160617C00062500 C 06/17/16 62.5 0.65 0.95
PZZA 160617C00065000 C 06/17/16 65.0 0.35 0.65
PZZA 160617C00070000 C 06/17/16 70.0 0.05 0.35
PZZA 160617C00075000 C 06/17/16 75.0 0.00 0.25
PZZA 160617C00080000 C 06/17/16 80.0 0.00 0.15
PZZA 160617C00085000 C 06/17/16 85.0 0.00 0.70
PZZA 160617P00030000 P 06/17/16 30.0 0.00 0.15
PZZA 160617P00032500 P 06/17/16 32.5 0.00 0.20
PZZA 160617P00035000 P 06/17/16 35.0 0.00 0.20
PZZA 160617P00037500 P 06/17/16 37.5 0.00 0.25
PZZA 160617P00040000 P 06/17/16 40.0 0.00 0.30
PZZA 160617P00042500 P 06/17/16 42.5 0.05 0.35
PZZA 160617P00045000 P 06/17/16 45.0 0.15 0.50
PZZA 160617P00047500 P 06/17/16 47.5 0.35 0.80
PZZA 160617P00050000 P 06/17/16 50.0 0.65 1.20
PZZA 160617P00052500 P 06/17/16 52.5 1.40 2.05
PZZA 160617P00055000 P 06/17/16 55.0 2.60 2.95
PZZA 160617P00057500 P 06/17/16 57.5 3.60 4.20
PZZA 160617P00060000 P 06/17/16 60.0 5.10 6.00
PZZA 160617P00062500 P 06/17/16 62.5 5.50 8.10
PZZA 160617P00065000 P 06/17/16 65.0 7.50 10.40
PZZA 160617P00070000 P 06/17/16 70.0 12.30 16.40
PZZA 160617P00075000 P 06/17/16 75.0 17.10 20.90
PZZA 160617P00080000 P 06/17/16 80.0 22.20 26.20
PZZA 160617P00085000 P 06/17/16 85.0 27.30 31.10
PZZA 160715C00025000 C 07/15/16 25.0 29.40 32.90
PZZA 160715C00027500 C 07/15/16 27.5 26.80 30.50
PZZA 160715C00030000 C 07/15/16 30.0 24.30 28.00
PZZA 160715C00032500 C 07/15/16 32.5 21.80 25.50
PZZA 160715C00035000 C 07/15/16 35.0 19.30 23.10
PZZA 160715C00037500 C 07/15/16 37.5 16.80 20.60
PZZA 160715C00040000 C 07/15/16 40.0 14.40 18.20
PZZA 160715C00042500 C 07/15/16 42.5 12.50 15.80
PZZA 160715C00045000 C 07/15/16 45.0 10.70 13.60
PZZA 160715C00047500 C 07/15/16 47.5 8.70 11.00
PZZA 160715C00050000 C 07/15/16 50.0 6.60 8.10
PZZA 160715C00052500 C 07/15/16 52.5 5.20 5.60
PZZA 160715C00055000 C 07/15/16 55.0 3.50 3.80
PZZA 160715C00057500 C 07/15/16 57.5 2.45 2.60
PZZA 160715C00060000 C 07/15/16 60.0 1.45 1.70
PZZA 160715C00062500 C 07/15/16 62.5 0.85 1.05
PZZA 160715C00065000 C 07/15/16 65.0 0.55 1.00
PZZA 160715C00067500 C 07/15/16 67.5 0.30 1.05
PZZA 160715C00070000 C 07/15/16 70.0 0.20 0.85
PZZA 160715C00075000 C 07/15/16 75.0 0.05 0.40
PZZA 160715C00080000 C 07/15/16 80.0 0.00 0.30
PZZA 160715C00085000 C 07/15/16 85.0 0.00 0.25
PZZA 160715P00025000 P 07/15/16 25.0 0.00 0.30
PZZA 160715P00027500 P 07/15/16 27.5 0.00 0.30
PZZA 160715P00030000 P 07/15/16 30.0 0.00 0.30
PZZA 160715P00032500 P 07/15/16 32.5 0.00 0.30
PZZA 160715P00035000 P 07/15/16 35.0 0.10 0.35
PZZA 160715P00037500 P 07/15/16 37.5 0.05 0.60
PZZA 160715P00040000 P 07/15/16 40.0 0.10 0.40
PZZA 160715P00042500 P 07/15/16 42.5 0.15 0.55
PZZA 160715P00045000 P 07/15/16 45.0 0.25 0.70
PZZA 160715P00047500 P 07/15/16 47.5 0.45 1.00
PZZA 160715P00050000 P 07/15/16 50.0 0.95 1.50
PZZA 160715P00052500 P 07/15/16 52.5 2.00 2.25
PZZA 160715P00055000 P 07/15/16 55.0 2.75 3.30
PZZA 160715P00057500 P 07/15/16 57.5 4.00 4.60
PZZA 160715P00060000 P 07/15/16 60.0 5.40 6.30
PZZA 160715P00062500 P 07/15/16 62.5 6.10 8.30
PZZA 160715P00065000 P 07/15/16 65.0 7.80 10.50
PZZA 160715P00067500 P 07/15/16 67.5 10.10 12.80
PZZA 160715P00070000 P 07/15/16 70.0 12.60 16.20
PZZA 160715P00075000 P 07/15/16 75.0 17.30 21.30
PZZA 160715P00080000 P 07/15/16 80.0 22.30 26.00
PZZA 160715P00085000 P 07/15/16 85.0 27.30 31.30
PZZA 161021C00027500 C 10/21/16 27.5 26.80 30.50
PZZA 161021C00030000 C 10/21/16 30.0 23.90 28.10
PZZA 161021C00032500 C 10/21/16 32.5 21.80 25.70
PZZA 161021C00035000 C 10/21/16 35.0 19.30 23.30
PZZA 161021C00037500 C 10/21/16 37.5 16.80 21.00
PZZA 161021C00040000 C 10/21/16 40.0 14.80 18.70
PZZA 161021C00042500 C 10/21/16 42.5 13.60 16.40
PZZA 161021C00045000 C 10/21/16 45.0 11.50 14.20
PZZA 161021C00047500 C 10/21/16 47.5 9.20 12.30
PZZA 161021C00050000 C 10/21/16 50.0 7.90 9.30
PZZA 161021C00052500 C 10/21/16 52.5 6.10 6.80
PZZA 161021C00055000 C 10/21/16 55.0 4.90 5.40
PZZA 161021C00057500 C 10/21/16 57.5 3.70 4.20
PZZA 161021C00060000 C 10/21/16 60.0 2.80 3.30
PZZA 161021C00062500 C 10/21/16 62.5 2.00 2.50
PZZA 161021C00065000 C 10/21/16 65.0 1.55 1.90
PZZA 161021C00067500 C 10/21/16 67.5 1.10 1.55
PZZA 161021C00070000 C 10/21/16 70.0 0.70 1.90
PZZA 161021C00075000 C 10/21/16 75.0 0.25 1.35
PZZA 161021C00080000 C 10/21/16 80.0 0.20 0.85
PZZA 161021C00085000 C 10/21/16 85.0 0.05 0.50
PZZA 161021P00027500 P 10/21/16 27.5 0.25 0.50
PZZA 161021P00030000 P 10/21/16 30.0 0.10 0.85
PZZA 161021P00032500 P 10/21/16 32.5 0.15 0.90
PZZA 161021P00035000 P 10/21/16 35.0 0.20 0.65
PZZA 161021P00037500 P 10/21/16 37.5 0.30 1.65
PZZA 161021P00040000 P 10/21/16 40.0 0.45 1.00
PZZA 161021P00042500 P 10/21/16 42.5 0.65 1.50
PZZA 161021P00045000 P 10/21/16 45.0 1.00 2.20
PZZA 161021P00047500 P 10/21/16 47.5 1.55 2.15
PZZA 161021P00050000 P 10/21/16 50.0 2.15 2.90
PZZA 161021P00052500 P 10/21/16 52.5 3.10 3.80
PZZA 161021P00055000 P 10/21/16 55.0 3.90 4.90
PZZA 161021P00057500 P 10/21/16 57.5 5.20 6.30
PZZA 161021P00060000 P 10/21/16 60.0 6.80 7.90
PZZA 161021P00062500 P 10/21/16 62.5 8.50 9.60
PZZA 161021P00065000 P 10/21/16 65.0 9.60 12.30
PZZA 161021P00067500 P 10/21/16 67.5 11.00 13.90
PZZA 161021P00070000 P 10/21/16 70.0 13.20 16.10
PZZA 161021P00075000 P 10/21/16 75.0 17.80 20.70
PZZA 161021P00080000 P 10/21/16 80.0 22.50 25.90
PZZA 161021P00085000 P 10/21/16 85.0 27.50 31.30

OPRA data is delayed 15 minutes.