Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Papa Johns International Inc (PZZA)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 180216C00037500 C Feb 16, 2018 37.5 23.50 27.90
PZZA 180216C00040000 C Feb 16, 2018 40.0 21.10 25.20
PZZA 180216C00042500 C Feb 16, 2018 42.5 18.40 22.80
PZZA 180216C00045000 C Feb 16, 2018 45.0 16.30 20.30
PZZA 180216C00047500 C Feb 16, 2018 47.5 14.20 17.00
PZZA 180216C00050000 C Feb 16, 2018 50.0 11.30 14.50
PZZA 180216C00052500 C Feb 16, 2018 52.5 9.10 11.70
PZZA 180216C00055000 C Feb 16, 2018 55.0 6.80 9.70
PZZA 180216C00057500 C Feb 16, 2018 57.5 4.90 7.70
PZZA 180216C00060000 C Feb 16, 2018 60.0 4.60 5.80
PZZA 180216C00062500 C Feb 16, 2018 62.5 3.20 3.60
PZZA 180216C00065000 C Feb 16, 2018 65.0 2.25 2.95
PZZA 180216C00067500 C Feb 16, 2018 67.5 1.40 1.65
PZZA 180216C00070000 C Feb 16, 2018 70.0 0.95 1.10
PZZA 180216C00075000 C Feb 16, 2018 75.0 0.40 0.55
PZZA 180216P00037500 P Feb 16, 2018 37.5 0.00 0.10
PZZA 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
PZZA 180216P00042500 P Feb 16, 2018 42.5 0.15 0.25
PZZA 180216P00045000 P Feb 16, 2018 45.0 0.10 0.35
PZZA 180216P00047500 P Feb 16, 2018 47.5 0.30 0.50
PZZA 180216P00050000 P Feb 16, 2018 50.0 0.45 0.80
PZZA 180216P00052500 P Feb 16, 2018 52.5 0.45 1.00
PZZA 180216P00055000 P Feb 16, 2018 55.0 0.85 1.10
PZZA 180216P00057500 P Feb 16, 2018 57.5 1.10 1.65
PZZA 180216P00060000 P Feb 16, 2018 60.0 2.15 2.85
PZZA 180216P00062500 P Feb 16, 2018 62.5 3.20 3.30
PZZA 180216P00065000 P Feb 16, 2018 65.0 4.40 5.60
PZZA 180216P00067500 P Feb 16, 2018 67.5 6.10 7.20
PZZA 180216P00070000 P Feb 16, 2018 70.0 8.20 8.80
PZZA 180216P00075000 P Feb 16, 2018 75.0 12.50 14.10
PZZA 180316C00037500 C Mar 16, 2018 37.5 23.30 28.00
PZZA 180316C00040000 C Mar 16, 2018 40.0 20.90 25.50
PZZA 180316C00042500 C Mar 16, 2018 42.5 18.50 23.00
PZZA 180316C00045000 C Mar 16, 2018 45.0 16.40 20.80
PZZA 180316C00047500 C Mar 16, 2018 47.5 14.10 17.40
PZZA 180316C00050000 C Mar 16, 2018 50.0 11.90 14.30
PZZA 180316C00052500 C Mar 16, 2018 52.5 10.00 14.10
PZZA 180316C00055000 C Mar 16, 2018 55.0 8.00 12.10
PZZA 180316C00057500 C Mar 16, 2018 57.5 6.40 10.30
PZZA 180316C00060000 C Mar 16, 2018 60.0 5.30 8.80
PZZA 180316C00062500 C Mar 16, 2018 62.5 3.90 7.30
PZZA 180316C00065000 C Mar 16, 2018 65.0 4.10 4.70
PZZA 180316C00067500 C Mar 16, 2018 67.5 3.10 5.30
PZZA 180316C00070000 C Mar 16, 2018 70.0 2.20 4.00
PZZA 180316P00037500 P Mar 16, 2018 37.5 0.15 0.85
PZZA 180316P00040000 P Mar 16, 2018 40.0 0.00 2.30
PZZA 180316P00042500 P Mar 16, 2018 42.5 0.25 2.40
PZZA 180316P00045000 P Mar 16, 2018 45.0 0.35 1.80
PZZA 180316P00047500 P Mar 16, 2018 47.5 0.45 1.55
PZZA 180316P00050000 P Mar 16, 2018 50.0 0.85 1.60
PZZA 180316P00052500 P Mar 16, 2018 52.5 1.00 2.70
PZZA 180316P00055000 P Mar 16, 2018 55.0 1.60 3.50
PZZA 180316P00057500 P Mar 16, 2018 57.5 2.40 4.50
PZZA 180316P00060000 P Mar 16, 2018 60.0 3.20 4.40
PZZA 180316P00062500 P Mar 16, 2018 62.5 5.00 5.80
PZZA 180316P00065000 P Mar 16, 2018 65.0 6.40 8.80
PZZA 180316P00067500 P Mar 16, 2018 67.5 6.80 10.20
PZZA 180316P00070000 P Mar 16, 2018 70.0 8.80 12.00
PZZA 180420C00040000 C Apr 20, 2018 40.0 21.40 25.10
PZZA 180420C00042500 C Apr 20, 2018 42.5 19.00 22.80
PZZA 180420C00045000 C Apr 20, 2018 45.0 16.90 19.20
PZZA 180420C00047500 C Apr 20, 2018 47.5 14.60 18.20
PZZA 180420C00050000 C Apr 20, 2018 50.0 13.20 14.80
PZZA 180420C00052500 C Apr 20, 2018 52.5 11.30 12.90
PZZA 180420C00055000 C Apr 20, 2018 55.0 9.80 11.10
PZZA 180420C00057500 C Apr 20, 2018 57.5 8.20 9.40
PZZA 180420C00060000 C Apr 20, 2018 60.0 6.90 7.90
PZZA 180420C00062500 C Apr 20, 2018 62.5 5.30 6.50
PZZA 180420C00065000 C Apr 20, 2018 65.0 4.40 5.50
PZZA 180420C00067500 C Apr 20, 2018 67.5 3.60 4.50
PZZA 180420C00070000 C Apr 20, 2018 70.0 2.70 3.80
PZZA 180420C00072500 C Apr 20, 2018 72.5 2.15 2.85
PZZA 180420C00075000 C Apr 20, 2018 75.0 1.70 2.40
PZZA 180420C00077500 C Apr 20, 2018 77.5 1.30 1.95
PZZA 180420C00080000 C Apr 20, 2018 80.0 0.95 1.60
PZZA 180420C00082500 C Apr 20, 2018 82.5 0.70 1.00
PZZA 180420C00085000 C Apr 20, 2018 85.0 0.50 1.00
PZZA 180420C00087500 C Apr 20, 2018 87.5 0.35 0.60
PZZA 180420C00090000 C Apr 20, 2018 90.0 0.20 0.50
PZZA 180420C00095000 C Apr 20, 2018 95.0 0.00 0.50
PZZA 180420C00100000 C Apr 20, 2018 100.0 0.00 1.75
PZZA 180420C00105000 C Apr 20, 2018 105.0 0.00 0.35
PZZA 180420C00110000 C Apr 20, 2018 110.0 0.00 0.35
PZZA 180420C00115000 C Apr 20, 2018 115.0 0.00 1.15
PZZA 180420P00040000 P Apr 20, 2018 40.0 0.35 0.90
PZZA 180420P00042500 P Apr 20, 2018 42.5 0.55 1.00
PZZA 180420P00045000 P Apr 20, 2018 45.0 0.80 1.40
PZZA 180420P00047500 P Apr 20, 2018 47.5 0.70 1.95
PZZA 180420P00050000 P Apr 20, 2018 50.0 1.45 1.90
PZZA 180420P00052500 P Apr 20, 2018 52.5 1.95 2.40
PZZA 180420P00055000 P Apr 20, 2018 55.0 2.45 3.00
PZZA 180420P00057500 P Apr 20, 2018 57.5 3.20 4.20
PZZA 180420P00060000 P Apr 20, 2018 60.0 4.40 5.10
PZZA 180420P00062500 P Apr 20, 2018 62.5 5.50 6.20
PZZA 180420P00065000 P Apr 20, 2018 65.0 6.80 7.60
PZZA 180420P00067500 P Apr 20, 2018 67.5 8.30 9.20
PZZA 180420P00070000 P Apr 20, 2018 70.0 10.00 10.90
PZZA 180420P00072500 P Apr 20, 2018 72.5 11.70 12.70
PZZA 180420P00075000 P Apr 20, 2018 75.0 13.70 14.70
PZZA 180420P00077500 P Apr 20, 2018 77.5 15.00 16.70
PZZA 180420P00080000 P Apr 20, 2018 80.0 17.60 19.40
PZZA 180420P00082500 P Apr 20, 2018 82.5 19.90 22.00
PZZA 180420P00085000 P Apr 20, 2018 85.0 21.30 24.60
PZZA 180420P00087500 P Apr 20, 2018 87.5 23.60 27.10
PZZA 180420P00090000 P Apr 20, 2018 90.0 26.50 29.40
PZZA 180420P00095000 P Apr 20, 2018 95.0 30.20 34.80
PZZA 180420P00100000 P Apr 20, 2018 100.0 35.50 39.80
PZZA 180420P00105000 P Apr 20, 2018 105.0 40.70 44.80
PZZA 180420P00110000 P Apr 20, 2018 110.0 45.20 49.80
PZZA 180420P00115000 P Apr 20, 2018 115.0 50.10 54.80
PZZA 180720C00035000 C Jul 20, 2018 35.0 26.30 30.60
PZZA 180720C00037500 C Jul 20, 2018 37.5 23.90 28.40
PZZA 180720C00040000 C Jul 20, 2018 40.0 21.70 26.20
PZZA 180720C00042500 C Jul 20, 2018 42.5 20.20 22.80
PZZA 180720C00045000 C Jul 20, 2018 45.0 18.30 20.00
PZZA 180720C00047500 C Jul 20, 2018 47.5 15.80 18.40
PZZA 180720C00050000 C Jul 20, 2018 50.0 13.90 16.80
PZZA 180720C00052500 C Jul 20, 2018 52.5 12.20 14.50
PZZA 180720C00055000 C Jul 20, 2018 55.0 10.90 13.20
PZZA 180720C00057500 C Jul 20, 2018 57.5 9.70 11.00
PZZA 180720C00060000 C Jul 20, 2018 60.0 8.20 9.50
PZZA 180720C00062500 C Jul 20, 2018 62.5 6.80 9.40
PZZA 180720C00065000 C Jul 20, 2018 65.0 6.00 7.00
PZZA 180720C00067500 C Jul 20, 2018 67.5 5.20 5.90
PZZA 180720C00070000 C Jul 20, 2018 70.0 4.20 5.30
PZZA 180720C00075000 C Jul 20, 2018 75.0 2.85 3.70
PZZA 180720C00080000 C Jul 20, 2018 80.0 1.90 2.60
PZZA 180720C00085000 C Jul 20, 2018 85.0 1.10 1.75
PZZA 180720P00035000 P Jul 20, 2018 35.0 0.35 1.15
PZZA 180720P00037500 P Jul 20, 2018 37.5 0.60 1.00
PZZA 180720P00040000 P Jul 20, 2018 40.0 0.80 1.35
PZZA 180720P00042500 P Jul 20, 2018 42.5 1.00 1.75
PZZA 180720P00045000 P Jul 20, 2018 45.0 1.30 2.00
PZZA 180720P00047500 P Jul 20, 2018 47.5 1.80 2.70
PZZA 180720P00050000 P Jul 20, 2018 50.0 2.35 3.00
PZZA 180720P00052500 P Jul 20, 2018 52.5 2.90 3.70
PZZA 180720P00055000 P Jul 20, 2018 55.0 3.70 4.50
PZZA 180720P00057500 P Jul 20, 2018 57.5 4.70 5.40
PZZA 180720P00060000 P Jul 20, 2018 60.0 5.70 6.30
PZZA 180720P00062500 P Jul 20, 2018 62.5 6.50 8.00
PZZA 180720P00065000 P Jul 20, 2018 65.0 8.10 9.20
PZZA 180720P00067500 P Jul 20, 2018 67.5 9.80 10.80
PZZA 180720P00070000 P Jul 20, 2018 70.0 10.80 12.80
PZZA 180720P00075000 P Jul 20, 2018 75.0 14.20 16.70
PZZA 180720P00080000 P Jul 20, 2018 80.0 18.60 20.50
PZZA 180720P00085000 P Jul 20, 2018 85.0 23.00 24.40
PZZA 181221C00032500 C Dec 21, 2018 32.5 29.10 33.40
PZZA 181221C00035000 C Dec 21, 2018 35.0 26.90 30.80
PZZA 181221C00037500 C Dec 21, 2018 37.5 24.70 29.00
PZZA 181221C00040000 C Dec 21, 2018 40.0 22.90 25.60
PZZA 181221C00042500 C Dec 21, 2018 42.5 20.90 24.40
PZZA 181221C00045000 C Dec 21, 2018 45.0 19.00 21.80
PZZA 181221C00047500 C Dec 21, 2018 47.5 17.00 19.70
PZZA 181221C00050000 C Dec 21, 2018 50.0 15.10 17.60
PZZA 181221C00052500 C Dec 21, 2018 52.5 14.10 15.80
PZZA 181221C00055000 C Dec 21, 2018 55.0 12.10 15.20
PZZA 181221C00057500 C Dec 21, 2018 57.5 10.80 12.70
PZZA 181221C00060000 C Dec 21, 2018 60.0 9.60 11.50
PZZA 181221C00062500 C Dec 21, 2018 62.5 8.50 11.20
PZZA 181221C00065000 C Dec 21, 2018 65.0 7.20 8.80
PZZA 181221C00067500 C Dec 21, 2018 67.5 6.50 8.20
PZZA 181221C00070000 C Dec 21, 2018 70.0 5.50 7.00
PZZA 181221C00075000 C Dec 21, 2018 75.0 4.10 5.40
PZZA 181221C00080000 C Dec 21, 2018 80.0 2.90 3.90
PZZA 181221C00085000 C Dec 21, 2018 85.0 1.85 2.90
PZZA 181221P00032500 P Dec 21, 2018 32.5 0.40 1.00
PZZA 181221P00035000 P Dec 21, 2018 35.0 0.75 1.40
PZZA 181221P00037500 P Dec 21, 2018 37.5 0.90 1.60
PZZA 181221P00040000 P Dec 21, 2018 40.0 1.25 2.30
PZZA 181221P00042500 P Dec 21, 2018 42.5 1.65 2.70
PZZA 181221P00045000 P Dec 21, 2018 45.0 2.00 3.20
PZZA 181221P00047500 P Dec 21, 2018 47.5 2.50 3.90
PZZA 181221P00050000 P Dec 21, 2018 50.0 3.20 4.50
PZZA 181221P00052500 P Dec 21, 2018 52.5 4.30 5.50
PZZA 181221P00055000 P Dec 21, 2018 55.0 4.80 6.40
PZZA 181221P00057500 P Dec 21, 2018 57.5 5.40 7.40
PZZA 181221P00060000 P Dec 21, 2018 60.0 6.90 8.30
PZZA 181221P00062500 P Dec 21, 2018 62.5 7.90 9.70
PZZA 181221P00065000 P Dec 21, 2018 65.0 8.90 10.70
PZZA 181221P00067500 P Dec 21, 2018 67.5 9.90 13.40
PZZA 181221P00070000 P Dec 21, 2018 70.0 11.40 15.00
PZZA 181221P00075000 P Dec 21, 2018 75.0 15.60 18.40
PZZA 181221P00080000 P Dec 21, 2018 80.0 18.40 22.00
PZZA 181221P00085000 P Dec 21, 2018 85.0 23.40 25.70
OPRA data is delayed 15 minutes.