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 (2015-02-27)Premium Content

Papa Johns International Inc (PZZA)
As of Mar 4 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150320C00042500 C 03/20/15 42.5 18.30 21.00
PZZA 150320C00045000 C 03/20/15 45.0 15.30 19.00
PZZA 150320C00047500 C 03/20/15 47.5 13.50 15.90
PZZA 150320C00050000 C 03/20/15 50.0 11.00 13.40
PZZA 150320C00052500 C 03/20/15 52.5 8.50 10.90
PZZA 150320C00055000 C 03/20/15 55.0 6.10 8.30
PZZA 150320C00057500 C 03/20/15 57.5 4.40 4.90
PZZA 150320C00060000 C 03/20/15 60.0 2.40 2.70
PZZA 150320C00062500 C 03/20/15 62.5 1.00 1.15
PZZA 150320C00065000 C 03/20/15 65.0 0.25 0.40
PZZA 150320C00067500 C 03/20/15 67.5 0.05 0.25
PZZA 150320C00070000 C 03/20/15 70.0 0.05 0.25
PZZA 150320C00075000 C 03/20/15 75.0 0.00 0.05
PZZA 150320C00080000 C 03/20/15 80.0 0.00 0.60
PZZA 150320P00042500 P 03/20/15 42.5 0.00 0.60
PZZA 150320P00045000 P 03/20/15 45.0 0.00 0.60
PZZA 150320P00047500 P 03/20/15 47.5 0.00 0.60
PZZA 150320P00050000 P 03/20/15 50.0 0.00 0.35
PZZA 150320P00052500 P 03/20/15 52.5 0.00 0.25
PZZA 150320P00055000 P 03/20/15 55.0 0.05 0.15
PZZA 150320P00057500 P 03/20/15 57.5 0.15 0.30
PZZA 150320P00060000 P 03/20/15 60.0 0.55 0.75
PZZA 150320P00062500 P 03/20/15 62.5 1.50 1.80
PZZA 150320P00065000 P 03/20/15 65.0 3.20 3.60
PZZA 150320P00067500 P 03/20/15 67.5 4.80 6.10
PZZA 150320P00070000 P 03/20/15 70.0 6.10 9.80
PZZA 150320P00075000 P 03/20/15 75.0 12.20 13.60
PZZA 150320P00080000 P 03/20/15 80.0 16.50 19.20
PZZA 150417C00022500 C 04/17/15 22.5 37.70 41.60
PZZA 150417C00025000 C 04/17/15 25.0 34.90 39.10
PZZA 150417C00027500 C 04/17/15 27.5 32.40 36.50
PZZA 150417C00030000 C 04/17/15 30.0 29.90 34.00
PZZA 150417C00032500 C 04/17/15 32.5 27.30 31.60
PZZA 150417C00035000 C 04/17/15 35.0 25.30 29.20
PZZA 150417C00037500 C 04/17/15 37.5 22.80 26.70
PZZA 150417C00040000 C 04/17/15 40.0 20.30 24.20
PZZA 150417C00042500 C 04/17/15 42.5 18.00 20.40
PZZA 150417C00045000 C 04/17/15 45.0 16.50 17.90
PZZA 150417C00047500 C 04/17/15 47.5 14.00 15.40
PZZA 150417C00050000 C 04/17/15 50.0 11.60 13.00
PZZA 150417C00052500 C 04/17/15 52.5 9.10 10.60
PZZA 150417C00055000 C 04/17/15 55.0 7.00 7.50
PZZA 150417C00057500 C 04/17/15 57.5 4.90 5.40
PZZA 150417C00060000 C 04/17/15 60.0 3.10 3.50
PZZA 150417C00062500 C 04/17/15 62.5 1.80 2.00
PZZA 150417C00065000 C 04/17/15 65.0 0.90 1.00
PZZA 150417C00067500 C 04/17/15 67.5 0.35 0.50
PZZA 150417C00070000 C 04/17/15 70.0 0.15 0.25
PZZA 150417C00072500 C 04/17/15 72.5 0.00 0.25
PZZA 150417C00075000 C 04/17/15 75.0 0.00 0.25
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.40
PZZA 150417P00025000 P 04/17/15 25.0 0.00 0.40
PZZA 150417P00027500 P 04/17/15 27.5 0.00 0.65
PZZA 150417P00030000 P 04/17/15 30.0 0.00 0.65
PZZA 150417P00032500 P 04/17/15 32.5 0.00 0.65
PZZA 150417P00035000 P 04/17/15 35.0 0.00 0.25
PZZA 150417P00037500 P 04/17/15 37.5 0.00 0.45
PZZA 150417P00040000 P 04/17/15 40.0 0.00 0.45
PZZA 150417P00042500 P 04/17/15 42.5 0.00 0.45
PZZA 150417P00045000 P 04/17/15 45.0 0.00 0.30
PZZA 150417P00047500 P 04/17/15 47.5 0.00 0.25
PZZA 150417P00050000 P 04/17/15 50.0 0.00 0.25
PZZA 150417P00052500 P 04/17/15 52.5 0.10 0.25
PZZA 150417P00055000 P 04/17/15 55.0 0.30 0.45
PZZA 150417P00057500 P 04/17/15 57.5 0.60 0.80
PZZA 150417P00060000 P 04/17/15 60.0 1.25 1.45
PZZA 150417P00062500 P 04/17/15 62.5 2.30 2.55
PZZA 150417P00065000 P 04/17/15 65.0 3.80 4.20
PZZA 150417P00067500 P 04/17/15 67.5 5.80 6.20
PZZA 150417P00070000 P 04/17/15 70.0 7.40 8.70
PZZA 150417P00072500 P 04/17/15 72.5 8.50 12.60
PZZA 150417P00075000 P 04/17/15 75.0 12.20 13.60
PZZA 150717C00030000 C 07/17/15 30.0 30.20 34.00
PZZA 150717C00032500 C 07/17/15 32.5 27.40 31.70
PZZA 150717C00035000 C 07/17/15 35.0 24.90 29.20
PZZA 150717C00037500 C 07/17/15 37.5 22.50 26.70
PZZA 150717C00040000 C 07/17/15 40.0 20.10 24.30
PZZA 150717C00042500 C 07/17/15 42.5 17.70 21.80
PZZA 150717C00045000 C 07/17/15 45.0 15.00 19.40
PZZA 150717C00047500 C 07/17/15 47.5 13.10 16.70
PZZA 150717C00050000 C 07/17/15 50.0 12.30 12.80
PZZA 150717C00052500 C 07/17/15 52.5 10.10 10.70
PZZA 150717C00055000 C 07/17/15 55.0 8.10 8.60
PZZA 150717C00057500 C 07/17/15 57.5 6.30 6.70
PZZA 150717C00060000 C 07/17/15 60.0 4.70 5.10
PZZA 150717C00062500 C 07/17/15 62.5 3.40 3.80
PZZA 150717C00065000 C 07/17/15 65.0 2.40 2.85
PZZA 150717C00067500 C 07/17/15 67.5 1.65 1.95
PZZA 150717C00070000 C 07/17/15 70.0 1.05 1.35
PZZA 150717C00072500 C 07/17/15 72.5 0.70 0.95
PZZA 150717C00075000 C 07/17/15 75.0 0.45 0.70
PZZA 150717P00030000 P 07/17/15 30.0 0.00 0.35
PZZA 150717P00032500 P 07/17/15 32.5 0.00 1.05
PZZA 150717P00035000 P 07/17/15 35.0 0.00 1.05
PZZA 150717P00037500 P 07/17/15 37.5 0.00 0.25
PZZA 150717P00040000 P 07/17/15 40.0 0.00 0.25
PZZA 150717P00042500 P 07/17/15 42.5 0.05 0.30
PZZA 150717P00045000 P 07/17/15 45.0 0.15 0.40
PZZA 150717P00047500 P 07/17/15 47.5 0.30 0.55
PZZA 150717P00050000 P 07/17/15 50.0 0.55 0.75
PZZA 150717P00052500 P 07/17/15 52.5 0.85 1.10
PZZA 150717P00055000 P 07/17/15 55.0 1.35 1.65
PZZA 150717P00057500 P 07/17/15 57.5 2.00 2.35
PZZA 150717P00060000 P 07/17/15 60.0 2.95 3.30
PZZA 150717P00062500 P 07/17/15 62.5 4.10 4.50
PZZA 150717P00065000 P 07/17/15 65.0 5.60 6.00
PZZA 150717P00067500 P 07/17/15 67.5 7.10 7.70
PZZA 150717P00070000 P 07/17/15 70.0 9.20 9.60
PZZA 150717P00072500 P 07/17/15 72.5 11.30 11.70
PZZA 150717P00075000 P 07/17/15 75.0 13.30 14.00
PZZA 151016C00042500 C 10/16/15 42.5 18.10 21.80
PZZA 151016C00045000 C 10/16/15 45.0 15.80 19.60
PZZA 151016C00047500 C 10/16/15 47.5 14.90 15.50
PZZA 151016C00050000 C 10/16/15 50.0 12.80 13.60
PZZA 151016C00055000 C 10/16/15 55.0 8.90 9.50
PZZA 151016C00057500 C 10/16/15 57.5 7.30 7.80
PZZA 151016C00060000 C 10/16/15 60.0 5.80 6.30
PZZA 151016C00062500 C 10/16/15 62.5 4.60 5.10
PZZA 151016C00065000 C 10/16/15 65.0 3.50 4.00
PZZA 151016C00067500 C 10/16/15 67.5 2.70 3.10
PZZA 151016C00070000 C 10/16/15 70.0 2.05 2.40
PZZA 151016C00072500 C 10/16/15 72.5 1.55 1.85
PZZA 151016C00075000 C 10/16/15 75.0 1.15 1.45
PZZA 151016C00080000 C 10/16/15 80.0 0.55 0.90
PZZA 151016P00042500 P 10/16/15 42.5 0.30 0.60
PZZA 151016P00045000 P 10/16/15 45.0 0.50 0.80
PZZA 151016P00047500 P 10/16/15 47.5 0.75 1.05
PZZA 151016P00050000 P 10/16/15 50.0 1.15 1.40
PZZA 151016P00055000 P 10/16/15 55.0 2.25 2.65
PZZA 151016P00057500 P 10/16/15 57.5 3.10 3.50
PZZA 151016P00060000 P 10/16/15 60.0 4.10 4.50
PZZA 151016P00062500 P 10/16/15 62.5 5.30 5.80
PZZA 151016P00065000 P 10/16/15 65.0 6.70 7.20
PZZA 151016P00067500 P 10/16/15 67.5 8.40 8.90
PZZA 151016P00070000 P 10/16/15 70.0 9.90 10.70
PZZA 151016P00072500 P 10/16/15 72.5 12.10 12.70
PZZA 151016P00075000 P 10/16/15 75.0 14.20 14.70
PZZA 151016P00080000 P 10/16/15 80.0 18.30 19.20

OPRA data is delayed 15 minutes.