Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Papa Johns International Inc (PZZA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140419C00022500 C 04/19/14 22.5 24.60 26.00
PZZA 140419C00025000 C 04/19/14 25.0 22.10 23.50
PZZA 140419C00027500 C 04/19/14 27.5 20.00 21.00
PZZA 140419C00030000 C 04/19/14 30.0 17.10 18.50
PZZA 140419C00031250 C 04/19/14 31.3 15.90 17.20
PZZA 140419C00032500 C 04/19/14 32.5 14.60 16.00
PZZA 140419C00033750 C 04/19/14 33.8 13.40 14.70
PZZA 140419C00035000 C 04/19/14 35.0 12.60 13.40
PZZA 140419C00036250 C 04/19/14 36.3 11.30 12.00
PZZA 140419C00037500 C 04/19/14 37.5 10.10 10.90
PZZA 140419C00040000 C 04/19/14 40.0 7.60 8.30
PZZA 140419C00042500 C 04/19/14 42.5 5.00 5.80
PZZA 140419C00043750 C 04/19/14 43.8 3.80 4.60
PZZA 140419C00045000 C 04/19/14 45.0 2.30 3.30
PZZA 140419C00046250 C 04/19/14 46.3 1.25 1.95
PZZA 140419C00047500 C 04/19/14 47.5 0.05 0.60
PZZA 140419C00050000 C 04/19/14 50.0 0.00 0.05
PZZA 140419C00052500 C 04/19/14 52.5 0.00 0.25
PZZA 140419C00055000 C 04/19/14 55.0 0.00 0.25
PZZA 140419C00057500 C 04/19/14 57.5 0.00 0.25
PZZA 140419C00060000 C 04/19/14 60.0 0.00 0.25
PZZA 140419P00022500 P 04/19/14 22.5 0.00 0.25
PZZA 140419P00025000 P 04/19/14 25.0 0.00 0.25
PZZA 140419P00027500 P 04/19/14 27.5 0.00 0.25
PZZA 140419P00030000 P 04/19/14 30.0 0.00 0.25
PZZA 140419P00031250 P 04/19/14 31.3 0.00 0.25
PZZA 140419P00032500 P 04/19/14 32.5 0.00 0.25
PZZA 140419P00033750 P 04/19/14 33.8 0.00 0.25
PZZA 140419P00035000 P 04/19/14 35.0 0.00 0.25
PZZA 140419P00036250 P 04/19/14 36.3 0.00 0.10
PZZA 140419P00037500 P 04/19/14 37.5 0.00 0.10
PZZA 140419P00040000 P 04/19/14 40.0 0.00 0.25
PZZA 140419P00042500 P 04/19/14 42.5 0.00 0.25
PZZA 140419P00043750 P 04/19/14 43.8 0.00 0.25
PZZA 140419P00045000 P 04/19/14 45.0 0.00 0.25
PZZA 140419P00046250 P 04/19/14 46.3 0.00 0.25
PZZA 140419P00047500 P 04/19/14 47.5 0.00 0.25
PZZA 140419P00050000 P 04/19/14 50.0 1.80 2.45
PZZA 140419P00052500 P 04/19/14 52.5 4.30 4.90
PZZA 140419P00055000 P 04/19/14 55.0 6.80 7.40
PZZA 140419P00057500 P 04/19/14 57.5 9.20 10.30
PZZA 140419P00060000 P 04/19/14 60.0 11.70 12.90
PZZA 140517C00035000 C 05/17/14 35.0 11.40 15.30
PZZA 140517C00040000 C 05/17/14 40.0 6.90 10.40
PZZA 140517C00045000 C 05/17/14 45.0 2.80 5.10
PZZA 140517C00047500 C 05/17/14 47.5 0.90 4.00
PZZA 140517C00050000 C 05/17/14 50.0 0.20 2.20
PZZA 140517C00052500 C 05/17/14 52.5 0.00 0.80
PZZA 140517C00055000 C 05/17/14 55.0 0.00 0.85
PZZA 140517C00057500 C 05/17/14 57.5 0.00 1.85
PZZA 140517C00060000 C 05/17/14 60.0 0.00 2.05
PZZA 140517C00065000 C 05/17/14 65.0 0.00 0.85
PZZA 140517P00035000 P 05/17/14 35.0 0.00 2.15
PZZA 140517P00040000 P 05/17/14 40.0 0.00 0.55
PZZA 140517P00045000 P 05/17/14 45.0 0.10 4.70
PZZA 140517P00047500 P 05/17/14 47.5 0.50 2.00
PZZA 140517P00050000 P 05/17/14 50.0 1.20 4.20
PZZA 140517P00052500 P 05/17/14 52.5 3.10 5.50
PZZA 140517P00055000 P 05/17/14 55.0 5.50 8.60
PZZA 140517P00057500 P 05/17/14 57.5 7.50 11.10
PZZA 140517P00060000 P 05/17/14 60.0 9.80 13.60
PZZA 140517P00065000 P 05/17/14 65.0 14.80 18.70
PZZA 140719C00035000 C 07/19/14 35.0 11.70 15.10
PZZA 140719C00036250 C 07/19/14 36.3 10.50 14.10
PZZA 140719C00037500 C 07/19/14 37.5 9.10 13.00
PZZA 140719C00038750 C 07/19/14 38.8 7.90 11.70
PZZA 140719C00040000 C 07/19/14 40.0 6.70 10.60
PZZA 140719C00041250 C 07/19/14 41.3 6.40 9.20
PZZA 140719C00042500 C 07/19/14 42.5 5.40 8.40
PZZA 140719C00043750 C 07/19/14 43.8 4.30 7.10
PZZA 140719C00045000 C 07/19/14 45.0 3.30 5.90
PZZA 140719C00046250 C 07/19/14 46.3 2.75 4.60
PZZA 140719C00047500 C 07/19/14 47.5 1.95 3.80
PZZA 140719C00050000 C 07/19/14 50.0 1.00 2.40
PZZA 140719C00052500 C 07/19/14 52.5 0.25 1.10
PZZA 140719C00055000 C 07/19/14 55.0 0.00 4.70
PZZA 140719C00057500 C 07/19/14 57.5 0.00 3.80
PZZA 140719C00060000 C 07/19/14 60.0 0.00 2.25
PZZA 140719P00035000 P 07/19/14 35.0 0.00 3.90
PZZA 140719P00036250 P 07/19/14 36.3 0.00 3.90
PZZA 140719P00037500 P 07/19/14 37.5 0.00 0.85
PZZA 140719P00038750 P 07/19/14 38.8 0.00 2.95
PZZA 140719P00040000 P 07/19/14 40.0 0.00 3.00
PZZA 140719P00041250 P 07/19/14 41.3 0.10 1.80
PZZA 140719P00042500 P 07/19/14 42.5 0.25 3.30
PZZA 140719P00043750 P 07/19/14 43.8 0.40 3.30
PZZA 140719P00045000 P 07/19/14 45.0 0.75 1.80
PZZA 140719P00046250 P 07/19/14 46.3 0.30 2.00
PZZA 140719P00047500 P 07/19/14 47.5 1.65 2.40
PZZA 140719P00050000 P 07/19/14 50.0 2.25 3.80
PZZA 140719P00052500 P 07/19/14 52.5 4.80 6.10
PZZA 140719P00055000 P 07/19/14 55.0 6.20 8.30
PZZA 140719P00057500 P 07/19/14 57.5 7.60 11.30
PZZA 140719P00060000 P 07/19/14 60.0 10.20 13.80
PZZA 141018C00035000 C 10/18/14 35.0 11.80 13.90
PZZA 141018C00040000 C 10/18/14 40.0 8.00 11.00
PZZA 141018C00042500 C 10/18/14 42.5 6.10 8.90
PZZA 141018C00045000 C 10/18/14 45.0 4.00 7.20
PZZA 141018C00047500 C 10/18/14 47.5 3.00 5.00
PZZA 141018C00050000 C 10/18/14 50.0 0.65 4.80
PZZA 141018C00052500 C 10/18/14 52.5 0.65 3.90
PZZA 141018C00055000 C 10/18/14 55.0 0.35 4.70
PZZA 141018C00057500 C 10/18/14 57.5 0.00 4.70
PZZA 141018C00060000 C 10/18/14 60.0 0.05 4.70
PZZA 141018P00035000 P 10/18/14 35.0 0.00 3.60
PZZA 141018P00040000 P 10/18/14 40.0 0.10 3.80
PZZA 141018P00042500 P 10/18/14 42.5 0.40 4.70
PZZA 141018P00045000 P 10/18/14 45.0 1.90 4.00
PZZA 141018P00047500 P 10/18/14 47.5 0.65 5.00
PZZA 141018P00050000 P 10/18/14 50.0 2.70 5.20
PZZA 141018P00052500 P 10/18/14 52.5 4.70 7.30
PZZA 141018P00055000 P 10/18/14 55.0 6.00 9.70
PZZA 141018P00057500 P 10/18/14 57.5 8.30 11.80
PZZA 141018P00060000 P 10/18/14 60.0 10.30 14.10

OPRA data is delayed 15 minutes.