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 (2014-08-29)Premium Content

Papa Johns International Inc (PZZA)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141018C00030000 C 10/18/14 30.0 8.30 12.60
PZZA 141018C00032500 C 10/18/14 32.5 5.80 10.10
PZZA 141018C00035000 C 10/18/14 35.0 3.30 7.60
PZZA 141018C00037500 C 10/18/14 37.5 0.90 4.80
PZZA 141018C00040000 C 10/18/14 40.0 0.00 4.40
PZZA 141018C00042500 C 10/18/14 42.5 0.00 0.75
PZZA 141018C00045000 C 10/18/14 45.0 0.00 0.15
PZZA 141018C00047500 C 10/18/14 47.5 0.00 0.30
PZZA 141018C00050000 C 10/18/14 50.0 0.00 0.20
PZZA 141018C00052500 C 10/18/14 52.5 0.00 0.50
PZZA 141018C00055000 C 10/18/14 55.0 0.00 0.50
PZZA 141018C00057500 C 10/18/14 57.5 0.00 1.50
PZZA 141018C00060000 C 10/18/14 60.0 0.00 1.50
PZZA 141018P00030000 P 10/18/14 30.0 0.00 0.50
PZZA 141018P00032500 P 10/18/14 32.5 0.00 0.50
PZZA 141018P00035000 P 10/18/14 35.0 0.00 0.25
PZZA 141018P00037500 P 10/18/14 37.5 0.00 0.25
PZZA 141018P00040000 P 10/18/14 40.0 0.00 1.20
PZZA 141018P00042500 P 10/18/14 42.5 0.95 2.60
PZZA 141018P00045000 P 10/18/14 45.0 2.50 6.80
PZZA 141018P00047500 P 10/18/14 47.5 5.10 9.20
PZZA 141018P00050000 P 10/18/14 50.0 7.50 11.70
PZZA 141018P00052500 P 10/18/14 52.5 9.90 14.20
PZZA 141018P00055000 P 10/18/14 55.0 12.10 16.80
PZZA 141018P00057500 P 10/18/14 57.5 14.60 19.20
PZZA 141018P00060000 P 10/18/14 60.0 17.50 21.70
PZZA 141122C00022500 C 11/22/14 22.5 15.80 20.00
PZZA 141122C00025000 C 11/22/14 25.0 13.40 17.80
PZZA 141122C00027500 C 11/22/14 27.5 10.80 15.10
PZZA 141122C00030000 C 11/22/14 30.0 8.30 12.70
PZZA 141122C00032500 C 11/22/14 32.5 5.90 10.20
PZZA 141122C00035000 C 11/22/14 35.0 3.50 7.60
PZZA 141122C00037500 C 11/22/14 37.5 1.60 4.90
PZZA 141122C00040000 C 11/22/14 40.0 0.00 4.80
PZZA 141122C00042500 C 11/22/14 42.5 0.00 4.40
PZZA 141122C00045000 C 11/22/14 45.0 0.00 3.30
PZZA 141122C00047500 C 11/22/14 47.5 0.00 0.50
PZZA 141122C00050000 C 11/22/14 50.0 0.00 0.50
PZZA 141122C00055000 C 11/22/14 55.0 0.00 0.50
PZZA 141122C00060000 C 11/22/14 60.0 0.00 0.50
PZZA 141122P00022500 P 11/22/14 22.5 0.00 0.50
PZZA 141122P00025000 P 11/22/14 25.0 0.00 0.50
PZZA 141122P00027500 P 11/22/14 27.5 0.00 0.50
PZZA 141122P00030000 P 11/22/14 30.0 0.00 0.35
PZZA 141122P00032500 P 11/22/14 32.5 0.00 0.50
PZZA 141122P00035000 P 11/22/14 35.0 0.00 2.95
PZZA 141122P00037500 P 11/22/14 37.5 0.00 3.90
PZZA 141122P00040000 P 11/22/14 40.0 0.00 2.70
PZZA 141122P00042500 P 11/22/14 42.5 0.80 3.10
PZZA 141122P00045000 P 11/22/14 45.0 2.90 6.90
PZZA 141122P00047500 P 11/22/14 47.5 5.20 9.40
PZZA 141122P00050000 P 11/22/14 50.0 7.70 11.90
PZZA 141122P00055000 P 11/22/14 55.0 12.60 16.90
PZZA 141122P00060000 P 11/22/14 60.0 17.70 21.80
PZZA 150117C00022500 C 01/17/15 22.5 15.70 20.00
PZZA 150117C00025000 C 01/17/15 25.0 13.30 17.90
PZZA 150117C00027500 C 01/17/15 27.5 10.80 15.20
PZZA 150117C00030000 C 01/17/15 30.0 8.30 12.70
PZZA 150117C00032500 C 01/17/15 32.5 6.00 10.40
PZZA 150117C00035000 C 01/17/15 35.0 3.70 8.00
PZZA 150117C00037500 C 01/17/15 37.5 2.15 6.10
PZZA 150117C00040000 C 01/17/15 40.0 0.00 3.90
PZZA 150117C00042500 C 01/17/15 42.5 0.00 2.10
PZZA 150117C00045000 C 01/17/15 45.0 0.00 4.20
PZZA 150117C00047500 C 01/17/15 47.5 0.00 3.30
PZZA 150117C00050000 C 01/17/15 50.0 0.00 2.75
PZZA 150117C00052500 C 01/17/15 52.5 0.00 2.60
PZZA 150117C00055000 C 01/17/15 55.0 0.00 4.20
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.85
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.15
PZZA 150117P00025000 P 01/17/15 25.0 0.00 4.10
PZZA 150117P00027500 P 01/17/15 27.5 0.00 2.40
PZZA 150117P00030000 P 01/17/15 30.0 0.00 0.50
PZZA 150117P00032500 P 01/17/15 32.5 0.00 4.50
PZZA 150117P00035000 P 01/17/15 35.0 0.00 2.70
PZZA 150117P00037500 P 01/17/15 37.5 0.00 2.70
PZZA 150117P00040000 P 01/17/15 40.0 1.40 2.50
PZZA 150117P00042500 P 01/17/15 42.5 1.20 4.50
PZZA 150117P00045000 P 01/17/15 45.0 3.20 7.60
PZZA 150117P00047500 P 01/17/15 47.5 5.40 9.90
PZZA 150117P00050000 P 01/17/15 50.0 7.80 12.00
PZZA 150117P00052500 P 01/17/15 52.5 10.00 14.40
PZZA 150117P00055000 P 01/17/15 55.0 12.30 16.90
PZZA 150117P00060000 P 01/17/15 60.0 17.70 21.90
PZZA 150417C00022500 C 04/17/15 22.5 15.80 20.00
PZZA 150417C00025000 C 04/17/15 25.0 14.80 17.70
PZZA 150417C00027500 C 04/17/15 27.5 10.90 15.10
PZZA 150417C00030000 C 04/17/15 30.0 8.50 12.80
PZZA 150417C00032500 C 04/17/15 32.5 6.10 10.50
PZZA 150417C00035000 C 04/17/15 35.0 4.10 8.40
PZZA 150417C00037500 C 04/17/15 37.5 2.20 6.70
PZZA 150417C00040000 C 04/17/15 40.0 1.10 4.90
PZZA 150417C00042500 C 04/17/15 42.5 0.00 4.80
PZZA 150417C00045000 C 04/17/15 45.0 0.15 3.60
PZZA 150417C00047500 C 04/17/15 47.5 0.00 4.60
PZZA 150417C00050000 C 04/17/15 50.0 0.00 3.70
PZZA 150417C00055000 C 04/17/15 55.0 0.00 2.90
PZZA 150417C00060000 C 04/17/15 60.0 0.00 2.60
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.20
PZZA 150417P00025000 P 04/17/15 25.0 0.00 0.95
PZZA 150417P00027500 P 04/17/15 27.5 0.00 2.70
PZZA 150417P00030000 P 04/17/15 30.0 0.00 3.10
PZZA 150417P00032500 P 04/17/15 32.5 0.00 3.20
PZZA 150417P00035000 P 04/17/15 35.0 0.00 4.80
PZZA 150417P00037500 P 04/17/15 37.5 0.00 4.80
PZZA 150417P00040000 P 04/17/15 40.0 0.60 5.10
PZZA 150417P00042500 P 04/17/15 42.5 2.10 6.00
PZZA 150417P00045000 P 04/17/15 45.0 3.90 8.30
PZZA 150417P00047500 P 04/17/15 47.5 5.90 10.30
PZZA 150417P00050000 P 04/17/15 50.0 8.10 12.60
PZZA 150417P00055000 P 04/17/15 55.0 12.80 17.10
PZZA 150417P00060000 P 04/17/15 60.0 17.70 22.00

OPRA data is delayed 15 minutes.