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 (2017-02-24)Premium Content

Papa Johns International Inc (PZZA)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 170317C00042500 C 03/17/17 42.5 42.50 44.80
PZZA 170317C00045000 C 03/17/17 45.0 39.60 43.10
PZZA 170317C00050000 C 03/17/17 50.0 34.10 38.10
PZZA 170317C00055000 C 03/17/17 55.0 29.20 33.10
PZZA 170317C00060000 C 03/17/17 60.0 24.70 28.20
PZZA 170317C00065000 C 03/17/17 65.0 19.30 22.90
PZZA 170317C00070000 C 03/17/17 70.0 15.70 16.80
PZZA 170317C00075000 C 03/17/17 75.0 10.80 12.00
PZZA 170317C00077500 C 03/17/17 77.5 8.40 9.60
PZZA 170317C00080000 C 03/17/17 80.0 7.00 7.50
PZZA 170317C00082500 C 03/17/17 82.5 5.30 5.60
PZZA 170317C00085000 C 03/17/17 85.0 3.70 4.00
PZZA 170317C00087500 C 03/17/17 87.5 2.30 2.70
PZZA 170317C00090000 C 03/17/17 90.0 1.50 1.85
PZZA 170317C00092500 C 03/17/17 92.5 0.90 1.20
PZZA 170317C00095000 C 03/17/17 95.0 0.45 0.75
PZZA 170317C00100000 C 03/17/17 100.0 0.10 0.55
PZZA 170317C00105000 C 03/17/17 105.0 0.00 0.30
PZZA 170317C00110000 C 03/17/17 110.0 0.00 0.20
PZZA 170317C00115000 C 03/17/17 115.0 0.00 0.20
PZZA 170317C00120000 C 03/17/17 120.0 0.00 0.25
PZZA 170317C00125000 C 03/17/17 125.0 0.00 0.15
PZZA 170317P00042500 P 03/17/17 42.5 0.00 0.30
PZZA 170317P00045000 P 03/17/17 45.0 0.00 0.15
PZZA 170317P00050000 P 03/17/17 50.0 0.00 0.20
PZZA 170317P00055000 P 03/17/17 55.0 0.00 0.05
PZZA 170317P00060000 P 03/17/17 60.0 0.00 0.20
PZZA 170317P00065000 P 03/17/17 65.0 0.00 0.30
PZZA 170317P00070000 P 03/17/17 70.0 0.10 0.30
PZZA 170317P00075000 P 03/17/17 75.0 0.40 0.55
PZZA 170317P00077500 P 03/17/17 77.5 0.65 0.90
PZZA 170317P00080000 P 03/17/17 80.0 1.15 1.35
PZZA 170317P00082500 P 03/17/17 82.5 1.80 2.00
PZZA 170317P00085000 P 03/17/17 85.0 2.70 2.95
PZZA 170317P00087500 P 03/17/17 87.5 4.00 4.20
PZZA 170317P00090000 P 03/17/17 90.0 5.50 5.80
PZZA 170317P00092500 P 03/17/17 92.5 6.90 8.40
PZZA 170317P00095000 P 03/17/17 95.0 9.40 10.60
PZZA 170317P00100000 P 03/17/17 100.0 13.40 15.10
PZZA 170317P00105000 P 03/17/17 105.0 17.20 20.50
PZZA 170317P00110000 P 03/17/17 110.0 22.10 25.30
PZZA 170317P00115000 P 03/17/17 115.0 27.90 29.90
PZZA 170317P00120000 P 03/17/17 120.0 32.20 35.00
PZZA 170317P00125000 P 03/17/17 125.0 38.10 40.30
PZZA 170421C00037500 C 04/21/17 37.5 47.30 49.50
PZZA 170421C00040000 C 04/21/17 40.0 43.90 48.30
PZZA 170421C00042500 C 04/21/17 42.5 41.40 45.70
PZZA 170421C00045000 C 04/21/17 45.0 40.20 42.90
PZZA 170421C00050000 C 04/21/17 50.0 35.00 36.50
PZZA 170421C00055000 C 04/21/17 55.0 30.10 32.90
PZZA 170421C00060000 C 04/21/17 60.0 25.30 27.10
PZZA 170421C00065000 C 04/21/17 65.0 19.60 23.50
PZZA 170421C00067500 C 04/21/17 67.5 17.90 20.00
PZZA 170421C00070000 C 04/21/17 70.0 15.30 18.30
PZZA 170421C00072500 C 04/21/17 72.5 13.30 14.50
PZZA 170421C00075000 C 04/21/17 75.0 11.10 12.30
PZZA 170421C00077500 C 04/21/17 77.5 9.40 10.40
PZZA 170421C00080000 C 04/21/17 80.0 7.40 8.20
PZZA 170421C00082500 C 04/21/17 82.5 6.00 6.40
PZZA 170421C00085000 C 04/21/17 85.0 4.40 4.90
PZZA 170421C00087500 C 04/21/17 87.5 3.20 3.60
PZZA 170421C00090000 C 04/21/17 90.0 2.25 2.55
PZZA 170421C00092500 C 04/21/17 92.5 1.45 1.85
PZZA 170421C00095000 C 04/21/17 95.0 0.85 1.35
PZZA 170421C00100000 C 04/21/17 100.0 0.40 0.80
PZZA 170421C00105000 C 04/21/17 105.0 0.10 0.50
PZZA 170421C00110000 C 04/21/17 110.0 0.05 0.30
PZZA 170421P00037500 P 04/21/17 37.5 0.00 0.15
PZZA 170421P00040000 P 04/21/17 40.0 0.00 0.20
PZZA 170421P00042500 P 04/21/17 42.5 0.00 0.20
PZZA 170421P00045000 P 04/21/17 45.0 0.00 0.25
PZZA 170421P00050000 P 04/21/17 50.0 0.00 0.15
PZZA 170421P00055000 P 04/21/17 55.0 0.00 0.25
PZZA 170421P00060000 P 04/21/17 60.0 0.00 0.25
PZZA 170421P00065000 P 04/21/17 65.0 0.05 0.55
PZZA 170421P00067500 P 04/21/17 67.5 0.10 0.55
PZZA 170421P00070000 P 04/21/17 70.0 0.15 0.65
PZZA 170421P00072500 P 04/21/17 72.5 0.40 0.75
PZZA 170421P00075000 P 04/21/17 75.0 0.80 1.10
PZZA 170421P00077500 P 04/21/17 77.5 1.15 1.50
PZZA 170421P00080000 P 04/21/17 80.0 1.75 2.00
PZZA 170421P00082500 P 04/21/17 82.5 2.45 2.75
PZZA 170421P00085000 P 04/21/17 85.0 3.50 3.70
PZZA 170421P00087500 P 04/21/17 87.5 4.60 5.00
PZZA 170421P00090000 P 04/21/17 90.0 6.10 6.50
PZZA 170421P00092500 P 04/21/17 92.5 7.80 8.30
PZZA 170421P00095000 P 04/21/17 95.0 9.80 11.00
PZZA 170421P00100000 P 04/21/17 100.0 14.00 15.80
PZZA 170421P00105000 P 04/21/17 105.0 18.40 20.50
PZZA 170421P00110000 P 04/21/17 110.0 23.50 25.60
PZZA 170721C00045000 C 07/21/17 45.0 39.30 41.90
PZZA 170721C00047500 C 07/21/17 47.5 37.50 40.70
PZZA 170721C00050000 C 07/21/17 50.0 34.90 38.10
PZZA 170721C00055000 C 07/21/17 55.0 30.00 33.20
PZZA 170721C00060000 C 07/21/17 60.0 25.00 27.80
PZZA 170721C00065000 C 07/21/17 65.0 20.10 22.80
PZZA 170721C00070000 C 07/21/17 70.0 16.20 18.00
PZZA 170721C00075000 C 07/21/17 75.0 12.20 14.00
PZZA 170721C00077500 C 07/21/17 77.5 9.40 11.70
PZZA 170721C00080000 C 07/21/17 80.0 9.20 10.00
PZZA 170721C00082500 C 07/21/17 82.5 7.80 8.40
PZZA 170721C00085000 C 07/21/17 85.0 6.30 6.90
PZZA 170721C00087500 C 07/21/17 87.5 5.10 5.70
PZZA 170721C00090000 C 07/21/17 90.0 4.00 4.70
PZZA 170721C00092500 C 07/21/17 92.5 3.10 3.80
PZZA 170721C00095000 C 07/21/17 95.0 2.40 2.90
PZZA 170721C00100000 C 07/21/17 100.0 1.20 1.95
PZZA 170721C00105000 C 07/21/17 105.0 0.50 1.35
PZZA 170721C00110000 C 07/21/17 110.0 0.15 1.05
PZZA 170721C00115000 C 07/21/17 115.0 0.00 0.80
PZZA 170721C00120000 C 07/21/17 120.0 0.00 0.55
PZZA 170721C00125000 C 07/21/17 125.0 0.00 0.50
PZZA 170721P00045000 P 07/21/17 45.0 0.00 0.10
PZZA 170721P00047500 P 07/21/17 47.5 0.00 0.45
PZZA 170721P00050000 P 07/21/17 50.0 0.05 0.45
PZZA 170721P00055000 P 07/21/17 55.0 0.05 0.30
PZZA 170721P00060000 P 07/21/17 60.0 0.15 0.90
PZZA 170721P00065000 P 07/21/17 65.0 0.40 1.15
PZZA 170721P00070000 P 07/21/17 70.0 1.10 1.80
PZZA 170721P00075000 P 07/21/17 75.0 2.00 2.60
PZZA 170721P00077500 P 07/21/17 77.5 2.70 3.30
PZZA 170721P00080000 P 07/21/17 80.0 3.50 4.00
PZZA 170721P00082500 P 07/21/17 82.5 4.30 5.00
PZZA 170721P00085000 P 07/21/17 85.0 5.20 6.00
PZZA 170721P00087500 P 07/21/17 87.5 6.60 7.40
PZZA 170721P00090000 P 07/21/17 90.0 8.00 8.80
PZZA 170721P00092500 P 07/21/17 92.5 9.30 10.40
PZZA 170721P00095000 P 07/21/17 95.0 11.10 12.20
PZZA 170721P00100000 P 07/21/17 100.0 15.00 16.70
PZZA 170721P00105000 P 07/21/17 105.0 18.40 21.60
PZZA 170721P00110000 P 07/21/17 110.0 23.30 25.60
PZZA 170721P00115000 P 07/21/17 115.0 27.80 30.70
PZZA 170721P00120000 P 07/21/17 120.0 32.50 35.60
PZZA 170721P00125000 P 07/21/17 125.0 38.50 40.20

OPRA data is delayed 15 minutes.