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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140816C00027500 C 08/16/14 27.5 15.50 19.20
PZZA 140816C00030000 C 08/16/14 30.0 13.00 16.70
PZZA 140816C00032500 C 08/16/14 32.5 10.50 14.20
PZZA 140816C00035000 C 08/16/14 35.0 8.00 11.70
PZZA 140816C00037500 C 08/16/14 37.5 5.50 9.30
PZZA 140816C00040000 C 08/16/14 40.0 3.10 6.80
PZZA 140816C00042500 C 08/16/14 42.5 1.55 4.40
PZZA 140816C00045000 C 08/16/14 45.0 0.50 3.90
PZZA 140816C00047500 C 08/16/14 47.5 0.00 3.80
PZZA 140816C00050000 C 08/16/14 50.0 0.05 0.25
PZZA 140816C00055000 C 08/16/14 55.0 0.00 1.40
PZZA 140816C00060000 C 08/16/14 60.0 0.00 1.40
PZZA 140816P00027500 P 08/16/14 27.5 0.00 3.10
PZZA 140816P00030000 P 08/16/14 30.0 0.00 3.10
PZZA 140816P00032500 P 08/16/14 32.5 0.00 3.10
PZZA 140816P00035000 P 08/16/14 35.0 0.00 3.20
PZZA 140816P00037500 P 08/16/14 37.5 0.00 3.30
PZZA 140816P00040000 P 08/16/14 40.0 0.00 3.90
PZZA 140816P00042500 P 08/16/14 42.5 0.00 4.70
PZZA 140816P00045000 P 08/16/14 45.0 0.40 3.80
PZZA 140816P00047500 P 08/16/14 47.5 0.85 4.70
PZZA 140816P00050000 P 08/16/14 50.0 3.40 7.20
PZZA 140816P00055000 P 08/16/14 55.0 8.30 12.20
PZZA 140816P00060000 P 08/16/14 60.0 13.30 17.20
PZZA 140920C00022500 C 09/20/14 22.5 19.90 24.10
PZZA 140920C00025000 C 09/20/14 25.0 17.90 21.70
PZZA 140920C00027500 C 09/20/14 27.5 15.40 19.20
PZZA 140920C00030000 C 09/20/14 30.0 13.10 16.70
PZZA 140920C00032500 C 09/20/14 32.5 10.60 14.20
PZZA 140920C00035000 C 09/20/14 35.0 8.10 11.80
PZZA 140920C00037500 C 09/20/14 37.5 5.50 9.40
PZZA 140920C00040000 C 09/20/14 40.0 3.40 7.30
PZZA 140920C00042500 C 09/20/14 42.5 1.40 3.10
PZZA 140920C00045000 C 09/20/14 45.0 0.00 2.05
PZZA 140920C00047500 C 09/20/14 47.5 0.00 4.70
PZZA 140920C00050000 C 09/20/14 50.0 0.00 4.70
PZZA 140920C00052500 C 09/20/14 52.5 0.00 4.20
PZZA 140920C00055000 C 09/20/14 55.0 0.00 4.00
PZZA 140920C00060000 C 09/20/14 60.0 0.00 4.00
PZZA 140920P00022500 P 09/20/14 22.5 0.00 4.50
PZZA 140920P00025000 P 09/20/14 25.0 0.00 4.50
PZZA 140920P00027500 P 09/20/14 27.5 0.00 4.00
PZZA 140920P00030000 P 09/20/14 30.0 0.00 4.00
PZZA 140920P00032500 P 09/20/14 32.5 0.00 4.50
PZZA 140920P00035000 P 09/20/14 35.0 0.00 0.40
PZZA 140920P00037500 P 09/20/14 37.5 0.00 0.80
PZZA 140920P00040000 P 09/20/14 40.0 0.00 2.00
PZZA 140920P00042500 P 09/20/14 42.5 0.00 4.70
PZZA 140920P00045000 P 09/20/14 45.0 0.10 4.10
PZZA 140920P00047500 P 09/20/14 47.5 1.05 5.30
PZZA 140920P00050000 P 09/20/14 50.0 3.40 7.20
PZZA 140920P00052500 P 09/20/14 52.5 6.00 9.70
PZZA 140920P00055000 P 09/20/14 55.0 8.50 12.30
PZZA 140920P00060000 P 09/20/14 60.0 13.40 17.10
PZZA 141018C00030000 C 10/18/14 30.0 13.10 16.70
PZZA 141018C00035000 C 10/18/14 35.0 8.10 11.70
PZZA 141018C00040000 C 10/18/14 40.0 3.90 7.50
PZZA 141018C00042500 C 10/18/14 42.5 2.50 5.50
PZZA 141018C00045000 C 10/18/14 45.0 0.40 2.20
PZZA 141018C00047500 C 10/18/14 47.5 0.00 4.10
PZZA 141018C00050000 C 10/18/14 50.0 0.00 1.55
PZZA 141018C00052500 C 10/18/14 52.5 0.05 4.30
PZZA 141018C00055000 C 10/18/14 55.0 0.00 0.70
PZZA 141018C00057500 C 10/18/14 57.5 0.00 4.00
PZZA 141018C00060000 C 10/18/14 60.0 0.00 2.65
PZZA 141018P00030000 P 10/18/14 30.0 0.00 3.50
PZZA 141018P00035000 P 10/18/14 35.0 0.05 0.80
PZZA 141018P00040000 P 10/18/14 40.0 0.15 1.15
PZZA 141018P00042500 P 10/18/14 42.5 1.10 2.30
PZZA 141018P00045000 P 10/18/14 45.0 0.10 4.70
PZZA 141018P00047500 P 10/18/14 47.5 1.65 5.70
PZZA 141018P00050000 P 10/18/14 50.0 4.10 6.60
PZZA 141018P00052500 P 10/18/14 52.5 5.70 9.50
PZZA 141018P00055000 P 10/18/14 55.0 8.50 12.20
PZZA 141018P00057500 P 10/18/14 57.5 11.10 14.70
PZZA 141018P00060000 P 10/18/14 60.0 13.60 17.20
PZZA 150117C00022500 C 01/17/15 22.5 20.40 24.20
PZZA 150117C00025000 C 01/17/15 25.0 17.40 21.70
PZZA 150117C00027500 C 01/17/15 27.5 15.30 19.20
PZZA 150117C00030000 C 01/17/15 30.0 12.90 16.70
PZZA 150117C00032500 C 01/17/15 32.5 10.60 14.50
PZZA 150117C00035000 C 01/17/15 35.0 8.30 12.50
PZZA 150117C00037500 C 01/17/15 37.5 6.70 9.80
PZZA 150117C00040000 C 01/17/15 40.0 4.70 8.00
PZZA 150117C00042500 C 01/17/15 42.5 3.00 6.30
PZZA 150117C00045000 C 01/17/15 45.0 0.90 5.00
PZZA 150117C00047500 C 01/17/15 47.5 0.20 4.80
PZZA 150117C00050000 C 01/17/15 50.0 0.00 4.00
PZZA 150117C00052500 C 01/17/15 52.5 0.00 4.20
PZZA 150117C00055000 C 01/17/15 55.0 0.00 4.30
PZZA 150117C00060000 C 01/17/15 60.0 0.00 4.20
PZZA 150117P00022500 P 01/17/15 22.5 0.00 4.50
PZZA 150117P00025000 P 01/17/15 25.0 0.00 4.50
PZZA 150117P00027500 P 01/17/15 27.5 0.00 4.50
PZZA 150117P00030000 P 01/17/15 30.0 0.00 4.60
PZZA 150117P00032500 P 01/17/15 32.5 0.05 4.60
PZZA 150117P00035000 P 01/17/15 35.0 0.05 1.05
PZZA 150117P00037500 P 01/17/15 37.5 0.00 4.00
PZZA 150117P00040000 P 01/17/15 40.0 0.00 4.00
PZZA 150117P00042500 P 01/17/15 42.5 0.40 4.20
PZZA 150117P00045000 P 01/17/15 45.0 1.20 5.20
PZZA 150117P00047500 P 01/17/15 47.5 2.80 6.30
PZZA 150117P00050000 P 01/17/15 50.0 4.70 8.50
PZZA 150117P00052500 P 01/17/15 52.5 6.70 10.00
PZZA 150117P00055000 P 01/17/15 55.0 9.00 12.80
PZZA 150117P00060000 P 01/17/15 60.0 13.90 17.50

OPRA data is delayed 15 minutes.