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 (2015-05-29)Premium Content

Papa Johns International Inc (PZZA)
As of Jul 29 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150821C00037500 C 08/21/15 37.5 36.70 38.70
PZZA 150821C00040000 C 08/21/15 40.0 32.80 37.00
PZZA 150821C00042500 C 08/21/15 42.5 30.20 34.50
PZZA 150821C00045000 C 08/21/15 45.0 27.70 32.00
PZZA 150821C00047500 C 08/21/15 47.5 25.30 29.60
PZZA 150821C00050000 C 08/21/15 50.0 22.70 27.00
PZZA 150821C00055000 C 08/21/15 55.0 18.80 21.40
PZZA 150821C00060000 C 08/21/15 60.0 13.20 16.20
PZZA 150821C00065000 C 08/21/15 65.0 8.40 11.30
PZZA 150821C00067500 C 08/21/15 67.5 7.60 8.20
PZZA 150821C00070000 C 08/21/15 70.0 5.50 6.10
PZZA 150821C00072500 C 08/21/15 72.5 3.70 4.10
PZZA 150821C00075000 C 08/21/15 75.0 2.35 2.70
PZZA 150821C00077500 C 08/21/15 77.5 1.30 1.55
PZZA 150821C00080000 C 08/21/15 80.0 0.70 0.85
PZZA 150821C00082500 C 08/21/15 82.5 0.30 0.50
PZZA 150821C00085000 C 08/21/15 85.0 0.05 0.30
PZZA 150821C00087500 C 08/21/15 87.5 0.00 0.25
PZZA 150821C00090000 C 08/21/15 90.0 0.00 0.25
PZZA 150821C00095000 C 08/21/15 95.0 0.00 0.20
PZZA 150821C00100000 C 08/21/15 100.0 0.00 0.20
PZZA 150821C00105000 C 08/21/15 105.0 0.00 0.20
PZZA 150821P00037500 P 08/21/15 37.5 0.00 0.20
PZZA 150821P00040000 P 08/21/15 40.0 0.00 0.25
PZZA 150821P00042500 P 08/21/15 42.5 0.00 0.20
PZZA 150821P00045000 P 08/21/15 45.0 0.00 0.25
PZZA 150821P00047500 P 08/21/15 47.5 0.00 0.25
PZZA 150821P00050000 P 08/21/15 50.0 0.00 0.25
PZZA 150821P00055000 P 08/21/15 55.0 0.00 0.25
PZZA 150821P00060000 P 08/21/15 60.0 0.00 0.25
PZZA 150821P00065000 P 08/21/15 65.0 0.20 0.35
PZZA 150821P00067500 P 08/21/15 67.5 0.40 0.60
PZZA 150821P00070000 P 08/21/15 70.0 0.85 1.00
PZZA 150821P00072500 P 08/21/15 72.5 1.55 1.70
PZZA 150821P00075000 P 08/21/15 75.0 2.55 2.80
PZZA 150821P00077500 P 08/21/15 77.5 4.00 4.30
PZZA 150821P00080000 P 08/21/15 80.0 5.80 6.20
PZZA 150821P00082500 P 08/21/15 82.5 7.80 8.40
PZZA 150821P00085000 P 08/21/15 85.0 9.20 11.60
PZZA 150821P00087500 P 08/21/15 87.5 10.70 14.80
PZZA 150821P00090000 P 08/21/15 90.0 13.10 17.20
PZZA 150821P00095000 P 08/21/15 95.0 18.60 21.00
PZZA 150821P00100000 P 08/21/15 100.0 24.00 26.00
PZZA 150821P00105000 P 08/21/15 105.0 28.80 31.00
PZZA 150918C00040000 C 09/18/15 40.0 33.60 36.60
PZZA 150918C00042500 C 09/18/15 42.5 30.30 34.60
PZZA 150918C00045000 C 09/18/15 45.0 27.80 32.10
PZZA 150918C00047500 C 09/18/15 47.5 25.30 29.60
PZZA 150918C00050000 C 09/18/15 50.0 23.40 27.10
PZZA 150918C00055000 C 09/18/15 55.0 18.10 21.90
PZZA 150918C00060000 C 09/18/15 60.0 13.00 16.90
PZZA 150918C00065000 C 09/18/15 65.0 10.00 10.80
PZZA 150918C00070000 C 09/18/15 70.0 5.90 6.60
PZZA 150918C00072500 C 09/18/15 72.5 4.20 4.70
PZZA 150918C00075000 C 09/18/15 75.0 2.90 3.20
PZZA 150918C00077500 C 09/18/15 77.5 1.80 2.10
PZZA 150918C00080000 C 09/18/15 80.0 1.10 1.35
PZZA 150918C00082500 C 09/18/15 82.5 0.60 0.85
PZZA 150918C00085000 C 09/18/15 85.0 0.30 0.55
PZZA 150918C00090000 C 09/18/15 90.0 0.00 0.25
PZZA 150918C00095000 C 09/18/15 95.0 0.00 0.25
PZZA 150918C00100000 C 09/18/15 100.0 0.00 0.20
PZZA 150918C00105000 C 09/18/15 105.0 0.00 0.20
PZZA 150918C00110000 C 09/18/15 110.0 0.00 0.25
PZZA 150918C00115000 C 09/18/15 115.0 0.00 0.20
PZZA 150918P00040000 P 09/18/15 40.0 0.00 0.25
PZZA 150918P00042500 P 09/18/15 42.5 0.00 0.25
PZZA 150918P00045000 P 09/18/15 45.0 0.00 0.25
PZZA 150918P00047500 P 09/18/15 47.5 0.00 0.25
PZZA 150918P00050000 P 09/18/15 50.0 0.00 0.25
PZZA 150918P00055000 P 09/18/15 55.0 0.00 0.25
PZZA 150918P00060000 P 09/18/15 60.0 0.05 0.30
PZZA 150918P00065000 P 09/18/15 65.0 0.35 0.65
PZZA 150918P00070000 P 09/18/15 70.0 1.25 1.50
PZZA 150918P00072500 P 09/18/15 72.5 2.05 2.35
PZZA 150918P00075000 P 09/18/15 75.0 3.10 3.50
PZZA 150918P00077500 P 09/18/15 77.5 4.50 4.90
PZZA 150918P00080000 P 09/18/15 80.0 6.20 6.70
PZZA 150918P00082500 P 09/18/15 82.5 8.20 8.70
PZZA 150918P00085000 P 09/18/15 85.0 10.40 10.90
PZZA 150918P00090000 P 09/18/15 90.0 13.50 17.30
PZZA 150918P00095000 P 09/18/15 95.0 18.10 22.30
PZZA 150918P00100000 P 09/18/15 100.0 24.00 26.00
PZZA 150918P00105000 P 09/18/15 105.0 28.40 31.00
PZZA 150918P00110000 P 09/18/15 110.0 33.20 37.50
PZZA 150918P00115000 P 09/18/15 115.0 38.20 42.50
PZZA 151016C00040000 C 10/16/15 40.0 34.20 36.20
PZZA 151016C00042500 C 10/16/15 42.5 30.30 34.60
PZZA 151016C00045000 C 10/16/15 45.0 27.70 32.00
PZZA 151016C00047500 C 10/16/15 47.5 25.30 29.60
PZZA 151016C00050000 C 10/16/15 50.0 24.20 26.20
PZZA 151016C00052500 C 10/16/15 52.5 21.70 24.20
PZZA 151016C00055000 C 10/16/15 55.0 18.10 22.20
PZZA 151016C00057500 C 10/16/15 57.5 15.70 19.70
PZZA 151016C00060000 C 10/16/15 60.0 13.10 17.30
PZZA 151016C00062500 C 10/16/15 62.5 10.80 15.00
PZZA 151016C00065000 C 10/16/15 65.0 10.30 10.80
PZZA 151016C00067500 C 10/16/15 67.5 8.20 8.70
PZZA 151016C00070000 C 10/16/15 70.0 6.30 6.80
PZZA 151016C00072500 C 10/16/15 72.5 4.70 5.10
PZZA 151016C00075000 C 10/16/15 75.0 3.40 3.70
PZZA 151016C00077500 C 10/16/15 77.5 2.30 2.60
PZZA 151016C00080000 C 10/16/15 80.0 1.50 1.80
PZZA 151016C00082500 C 10/16/15 82.5 0.90 1.20
PZZA 151016C00085000 C 10/16/15 85.0 0.50 0.80
PZZA 151016C00087500 C 10/16/15 87.5 0.25 0.55
PZZA 151016C00090000 C 10/16/15 90.0 0.10 0.40
PZZA 151016C00095000 C 10/16/15 95.0 0.00 0.25
PZZA 151016P00040000 P 10/16/15 40.0 0.00 0.25
PZZA 151016P00042500 P 10/16/15 42.5 0.00 0.25
PZZA 151016P00045000 P 10/16/15 45.0 0.00 0.25
PZZA 151016P00047500 P 10/16/15 47.5 0.00 0.25
PZZA 151016P00050000 P 10/16/15 50.0 0.05 0.25
PZZA 151016P00052500 P 10/16/15 52.5 0.00 0.25
PZZA 151016P00055000 P 10/16/15 55.0 0.00 0.25
PZZA 151016P00057500 P 10/16/15 57.5 0.05 0.30
PZZA 151016P00060000 P 10/16/15 60.0 0.20 0.45
PZZA 151016P00062500 P 10/16/15 62.5 0.30 0.60
PZZA 151016P00065000 P 10/16/15 65.0 0.60 0.90
PZZA 151016P00067500 P 10/16/15 67.5 1.00 1.30
PZZA 151016P00070000 P 10/16/15 70.0 1.65 1.90
PZZA 151016P00072500 P 10/16/15 72.5 2.45 2.85
PZZA 151016P00075000 P 10/16/15 75.0 3.60 4.00
PZZA 151016P00077500 P 10/16/15 77.5 5.00 5.40
PZZA 151016P00080000 P 10/16/15 80.0 6.60 7.10
PZZA 151016P00082500 P 10/16/15 82.5 8.50 9.00
PZZA 151016P00085000 P 10/16/15 85.0 10.60 11.10
PZZA 151016P00087500 P 10/16/15 87.5 12.70 13.40
PZZA 151016P00090000 P 10/16/15 90.0 13.30 17.50
PZZA 151016P00095000 P 10/16/15 95.0 18.20 22.10
PZZA 160115C00035000 C 01/15/16 35.0 37.90 42.10
PZZA 160115C00037500 C 01/15/16 37.5 35.40 39.60
PZZA 160115C00040000 C 01/15/16 40.0 32.70 36.90
PZZA 160115C00042500 C 01/15/16 42.5 30.50 34.60
PZZA 160115C00045000 C 01/15/16 45.0 28.00 32.00
PZZA 160115C00047500 C 01/15/16 47.5 25.20 29.50
PZZA 160115C00050000 C 01/15/16 50.0 22.90 27.10
PZZA 160115C00055000 C 01/15/16 55.0 18.40 22.40
PZZA 160115C00057500 C 01/15/16 57.5 17.10 19.40
PZZA 160115C00060000 C 01/15/16 60.0 15.30 16.10
PZZA 160115C00062500 C 01/15/16 62.5 13.20 14.00
PZZA 160115C00065000 C 01/15/16 65.0 11.20 12.00
PZZA 160115C00067500 C 01/15/16 67.5 9.30 10.10
PZZA 160115C00070000 C 01/15/16 70.0 7.70 8.40
PZZA 160115C00072500 C 01/15/16 72.5 6.20 6.90
PZZA 160115C00075000 C 01/15/16 75.0 5.00 5.60
PZZA 160115C00077500 C 01/15/16 77.5 3.90 4.50
PZZA 160115C00080000 C 01/15/16 80.0 2.95 3.40
PZZA 160115C00082500 C 01/15/16 82.5 2.20 2.60
PZZA 160115C00085000 C 01/15/16 85.0 1.55 2.05
PZZA 160115C00087500 C 01/15/16 87.5 1.10 1.55
PZZA 160115C00090000 C 01/15/16 90.0 0.75 1.20
PZZA 160115C00095000 C 01/15/16 95.0 0.30 0.75
PZZA 160115C00100000 C 01/15/16 100.0 0.10 0.50
PZZA 160115P00035000 P 01/15/16 35.0 0.00 0.25
PZZA 160115P00037500 P 01/15/16 37.5 0.00 0.25
PZZA 160115P00040000 P 01/15/16 40.0 0.00 0.25
PZZA 160115P00042500 P 01/15/16 42.5 0.00 0.25
PZZA 160115P00045000 P 01/15/16 45.0 0.00 0.25
PZZA 160115P00047500 P 01/15/16 47.5 0.00 0.25
PZZA 160115P00050000 P 01/15/16 50.0 0.00 0.35
PZZA 160115P00055000 P 01/15/16 55.0 0.25 0.65
PZZA 160115P00057500 P 01/15/16 57.5 0.40 0.85
PZZA 160115P00060000 P 01/15/16 60.0 0.65 1.10
PZZA 160115P00062500 P 01/15/16 62.5 1.05 1.50
PZZA 160115P00065000 P 01/15/16 65.0 1.55 2.00
PZZA 160115P00067500 P 01/15/16 67.5 2.20 2.65
PZZA 160115P00070000 P 01/15/16 70.0 3.00 3.50
PZZA 160115P00072500 P 01/15/16 72.5 4.00 4.50
PZZA 160115P00075000 P 01/15/16 75.0 5.20 5.70
PZZA 160115P00077500 P 01/15/16 77.5 6.60 7.10
PZZA 160115P00080000 P 01/15/16 80.0 8.20 8.70
PZZA 160115P00082500 P 01/15/16 82.5 9.90 10.40
PZZA 160115P00085000 P 01/15/16 85.0 11.80 12.30
PZZA 160115P00087500 P 01/15/16 87.5 13.50 14.40
PZZA 160115P00090000 P 01/15/16 90.0 15.90 16.50
PZZA 160115P00095000 P 01/15/16 95.0 18.50 22.80
PZZA 160115P00100000 P 01/15/16 100.0 23.40 27.40

OPRA data is delayed 15 minutes.