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 (2014-11-28)Premium Content

Papa Johns International Inc (PZZA)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 141220C00022500 C 12/20/14 22.5 28.60 30.70
PZZA 141220C00025000 C 12/20/14 25.0 25.20 29.70
PZZA 141220C00027500 C 12/20/14 27.5 22.70 27.20
PZZA 141220C00030000 C 12/20/14 30.0 20.20 24.80
PZZA 141220C00032500 C 12/20/14 32.5 17.60 21.90
PZZA 141220C00035000 C 12/20/14 35.0 15.20 19.50
PZZA 141220C00037500 C 12/20/14 37.5 12.60 17.00
PZZA 141220C00040000 C 12/20/14 40.0 10.10 14.50
PZZA 141220C00042500 C 12/20/14 42.5 7.60 12.00
PZZA 141220C00045000 C 12/20/14 45.0 5.20 9.40
PZZA 141220C00047500 C 12/20/14 47.5 2.70 7.10
PZZA 141220C00050000 C 12/20/14 50.0 1.00 3.80
PZZA 141220C00052500 C 12/20/14 52.5 0.20 2.80
PZZA 141220C00055000 C 12/20/14 55.0 0.00 4.80
PZZA 141220C00060000 C 12/20/14 60.0 0.00 0.45
PZZA 141220P00022500 P 12/20/14 22.5 0.00 0.40
PZZA 141220P00025000 P 12/20/14 25.0 0.00 4.80
PZZA 141220P00027500 P 12/20/14 27.5 0.00 4.80
PZZA 141220P00030000 P 12/20/14 30.0 0.00 4.80
PZZA 141220P00032500 P 12/20/14 32.5 0.00 4.30
PZZA 141220P00035000 P 12/20/14 35.0 0.00 4.80
PZZA 141220P00037500 P 12/20/14 37.5 0.00 4.80
PZZA 141220P00040000 P 12/20/14 40.0 0.00 4.80
PZZA 141220P00042500 P 12/20/14 42.5 0.00 4.80
PZZA 141220P00045000 P 12/20/14 45.0 0.05 0.40
PZZA 141220P00047500 P 12/20/14 47.5 0.00 3.30
PZZA 141220P00050000 P 12/20/14 50.0 0.00 1.90
PZZA 141220P00052500 P 12/20/14 52.5 1.05 1.85
PZZA 141220P00055000 P 12/20/14 55.0 1.40 5.20
PZZA 141220P00060000 P 12/20/14 60.0 6.00 9.90
PZZA 150117C00022500 C 01/17/15 22.5 28.20 31.20
PZZA 150117C00025000 C 01/17/15 25.0 25.20 29.70
PZZA 150117C00027500 C 01/17/15 27.5 22.80 27.00
PZZA 150117C00030000 C 01/17/15 30.0 20.10 24.30
PZZA 150117C00032500 C 01/17/15 32.5 17.60 21.80
PZZA 150117C00035000 C 01/17/15 35.0 15.30 19.50
PZZA 150117C00037500 C 01/17/15 37.5 13.30 16.80
PZZA 150117C00040000 C 01/17/15 40.0 10.40 14.50
PZZA 150117C00042500 C 01/17/15 42.5 7.90 12.10
PZZA 150117C00045000 C 01/17/15 45.0 5.80 9.20
PZZA 150117C00047500 C 01/17/15 47.5 3.40 7.00
PZZA 150117C00050000 C 01/17/15 50.0 1.45 4.80
PZZA 150117C00052500 C 01/17/15 52.5 1.05 2.70
PZZA 150117C00055000 C 01/17/15 55.0 0.00 1.70
PZZA 150117C00057500 C 01/17/15 57.5 0.00 4.90
PZZA 150117C00060000 C 01/17/15 60.0 0.00 0.55
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.10
PZZA 150117P00025000 P 01/17/15 25.0 0.00 4.80
PZZA 150117P00027500 P 01/17/15 27.5 0.00 4.30
PZZA 150117P00030000 P 01/17/15 30.0 0.00 3.70
PZZA 150117P00032500 P 01/17/15 32.5 0.00 4.10
PZZA 150117P00035000 P 01/17/15 35.0 0.00 3.90
PZZA 150117P00037500 P 01/17/15 37.5 0.05 0.40
PZZA 150117P00040000 P 01/17/15 40.0 0.00 0.30
PZZA 150117P00042500 P 01/17/15 42.5 0.00 0.45
PZZA 150117P00045000 P 01/17/15 45.0 0.00 0.50
PZZA 150117P00047500 P 01/17/15 47.5 0.05 0.50
PZZA 150117P00050000 P 01/17/15 50.0 0.00 2.75
PZZA 150117P00052500 P 01/17/15 52.5 1.20 3.30
PZZA 150117P00055000 P 01/17/15 55.0 1.30 4.30
PZZA 150117P00057500 P 01/17/15 57.5 3.30 7.60
PZZA 150117P00060000 P 01/17/15 60.0 6.10 10.10
PZZA 150417C00022500 C 04/17/15 22.5 28.70 31.50
PZZA 150417C00025000 C 04/17/15 25.0 25.30 29.80
PZZA 150417C00027500 C 04/17/15 27.5 22.80 27.30
PZZA 150417C00030000 C 04/17/15 30.0 20.30 24.80
PZZA 150417C00032500 C 04/17/15 32.5 17.80 22.40
PZZA 150417C00035000 C 04/17/15 35.0 15.30 20.00
PZZA 150417C00037500 C 04/17/15 37.5 12.80 17.40
PZZA 150417C00040000 C 04/17/15 40.0 10.50 15.00
PZZA 150417C00042500 C 04/17/15 42.5 8.00 12.20
PZZA 150417C00045000 C 04/17/15 45.0 6.20 9.70
PZZA 150417C00047500 C 04/17/15 47.5 4.70 6.60
PZZA 150417C00050000 C 04/17/15 50.0 3.60 5.30
PZZA 150417C00052500 C 04/17/15 52.5 2.80 3.70
PZZA 150417C00055000 C 04/17/15 55.0 1.60 2.60
PZZA 150417C00057500 C 04/17/15 57.5 0.00 4.80
PZZA 150417C00060000 C 04/17/15 60.0 0.45 1.45
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.60
PZZA 150417P00025000 P 04/17/15 25.0 0.00 4.80
PZZA 150417P00027500 P 04/17/15 27.5 0.00 4.80
PZZA 150417P00030000 P 04/17/15 30.0 0.00 4.80
PZZA 150417P00032500 P 04/17/15 32.5 0.00 4.80
PZZA 150417P00035000 P 04/17/15 35.0 0.00 4.60
PZZA 150417P00037500 P 04/17/15 37.5 0.00 4.80
PZZA 150417P00040000 P 04/17/15 40.0 0.00 0.85
PZZA 150417P00042500 P 04/17/15 42.5 0.00 2.75
PZZA 150417P00045000 P 04/17/15 45.0 0.05 1.35
PZZA 150417P00047500 P 04/17/15 47.5 0.80 1.65
PZZA 150417P00050000 P 04/17/15 50.0 2.05 2.60
PZZA 150417P00052500 P 04/17/15 52.5 2.95 4.00
PZZA 150417P00055000 P 04/17/15 55.0 4.00 5.60
PZZA 150417P00057500 P 04/17/15 57.5 4.70 9.10
PZZA 150417P00060000 P 04/17/15 60.0 7.50 10.10
PZZA 150717C00030000 C 07/17/15 30.0 21.10 23.40
PZZA 150717C00032500 C 07/17/15 32.5 17.80 22.40
PZZA 150717C00035000 C 07/17/15 35.0 15.50 20.00
PZZA 150717C00037500 C 07/17/15 37.5 13.10 17.70
PZZA 150717C00040000 C 07/17/15 40.0 10.60 15.10
PZZA 150717C00042500 C 07/17/15 42.5 8.50 13.00
PZZA 150717C00045000 C 07/17/15 45.0 6.50 11.00
PZZA 150717C00047500 C 07/17/15 47.5 4.80 9.30
PZZA 150717C00050000 C 07/17/15 50.0 3.40 7.60
PZZA 150717C00052500 C 07/17/15 52.5 3.00 4.80
PZZA 150717C00055000 C 07/17/15 55.0 2.00 3.70
PZZA 150717C00057500 C 07/17/15 57.5 0.60 4.90
PZZA 150717C00060000 C 07/17/15 60.0 0.00 4.80
PZZA 150717C00065000 C 07/17/15 65.0 0.35 1.45
PZZA 150717C00070000 C 07/17/15 70.0 0.05 1.25
PZZA 150717P00030000 P 07/17/15 30.0 0.00 0.85
PZZA 150717P00032500 P 07/17/15 32.5 0.00 4.90
PZZA 150717P00035000 P 07/17/15 35.0 0.00 4.30
PZZA 150717P00037500 P 07/17/15 37.5 0.00 4.90
PZZA 150717P00040000 P 07/17/15 40.0 0.00 4.90
PZZA 150717P00042500 P 07/17/15 42.5 0.00 4.80
PZZA 150717P00045000 P 07/17/15 45.0 1.00 2.20
PZZA 150717P00047500 P 07/17/15 47.5 1.40 4.60
PZZA 150717P00050000 P 07/17/15 50.0 2.35 4.00
PZZA 150717P00052500 P 07/17/15 52.5 3.50 5.20
PZZA 150717P00055000 P 07/17/15 55.0 4.90 6.70
PZZA 150717P00057500 P 07/17/15 57.5 6.20 9.90
PZZA 150717P00060000 P 07/17/15 60.0 7.60 12.00
PZZA 150717P00065000 P 07/17/15 65.0 11.80 16.20
PZZA 150717P00070000 P 07/17/15 70.0 16.70 20.20

OPRA data is delayed 15 minutes.