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 (2017-05-26)Premium Content

Papa Johns International Inc (PZZA)
As of Jun 27 2017 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 170721C00045000 C 07/21/17 45.0 28.90 30.60
PZZA 170721C00047500 C 07/21/17 47.5 26.70 27.50
PZZA 170721C00050000 C 07/21/17 50.0 23.40 25.80
PZZA 170721C00055000 C 07/21/17 55.0 18.90 20.50
PZZA 170721C00060000 C 07/21/17 60.0 13.90 15.10
PZZA 170721C00065000 C 07/21/17 65.0 9.00 10.50
PZZA 170721C00067500 C 07/21/17 67.5 6.90 7.50
PZZA 170721C00070000 C 07/21/17 70.0 4.80 5.20
PZZA 170721C00072500 C 07/21/17 72.5 2.85 3.20
PZZA 170721C00075000 C 07/21/17 75.0 1.45 1.70
PZZA 170721C00077500 C 07/21/17 77.5 0.55 0.85
PZZA 170721C00080000 C 07/21/17 80.0 0.20 0.40
PZZA 170721C00082500 C 07/21/17 82.5 0.05 0.15
PZZA 170721C00085000 C 07/21/17 85.0 0.00 0.10
PZZA 170721C00087500 C 07/21/17 87.5 0.00 0.05
PZZA 170721C00090000 C 07/21/17 90.0 0.00 0.05
PZZA 170721C00092500 C 07/21/17 92.5 0.00 0.05
PZZA 170721C00095000 C 07/21/17 95.0 0.00 0.10
PZZA 170721C00100000 C 07/21/17 100.0 0.00 0.05
PZZA 170721C00105000 C 07/21/17 105.0 0.00 0.05
PZZA 170721C00110000 C 07/21/17 110.0 0.00 0.10
PZZA 170721C00115000 C 07/21/17 115.0 0.00 0.10
PZZA 170721C00120000 C 07/21/17 120.0 0.00 0.05
PZZA 170721C00125000 C 07/21/17 125.0 0.00 0.20
PZZA 170721P00045000 P 07/21/17 45.0 0.00 0.50
PZZA 170721P00047500 P 07/21/17 47.5 0.00 0.05
PZZA 170721P00050000 P 07/21/17 50.0 0.00 0.10
PZZA 170721P00055000 P 07/21/17 55.0 0.00 0.10
PZZA 170721P00060000 P 07/21/17 60.0 0.00 0.05
PZZA 170721P00065000 P 07/21/17 65.0 0.05 0.15
PZZA 170721P00067500 P 07/21/17 67.5 0.15 0.30
PZZA 170721P00070000 P 07/21/17 70.0 0.45 0.65
PZZA 170721P00072500 P 07/21/17 72.5 0.95 1.30
PZZA 170721P00075000 P 07/21/17 75.0 1.95 2.35
PZZA 170721P00077500 P 07/21/17 77.5 3.60 4.00
PZZA 170721P00080000 P 07/21/17 80.0 5.60 6.10
PZZA 170721P00082500 P 07/21/17 82.5 7.90 8.60
PZZA 170721P00085000 P 07/21/17 85.0 10.40 11.00
PZZA 170721P00087500 P 07/21/17 87.5 12.70 13.60
PZZA 170721P00090000 P 07/21/17 90.0 15.40 15.80
PZZA 170721P00092500 P 07/21/17 92.5 17.60 18.70
PZZA 170721P00095000 P 07/21/17 95.0 20.40 21.30
PZZA 170721P00100000 P 07/21/17 100.0 25.30 25.90
PZZA 170721P00105000 P 07/21/17 105.0 30.10 31.00
PZZA 170721P00110000 P 07/21/17 110.0 35.40 36.00
PZZA 170721P00115000 P 07/21/17 115.0 40.20 40.90
PZZA 170721P00120000 P 07/21/17 120.0 45.30 45.80
PZZA 170721P00125000 P 07/21/17 125.0 50.30 51.00
PZZA 170818C00040000 C 08/18/17 40.0 34.00 35.90
PZZA 170818C00042500 C 08/18/17 42.5 29.90 33.90
PZZA 170818C00045000 C 08/18/17 45.0 29.10 30.10
PZZA 170818C00050000 C 08/18/17 50.0 23.90 25.10
PZZA 170818C00055000 C 08/18/17 55.0 19.10 20.10
PZZA 170818C00060000 C 08/18/17 60.0 14.50 15.10
PZZA 170818C00065000 C 08/18/17 65.0 9.80 10.60
PZZA 170818C00070000 C 08/18/17 70.0 5.80 6.30
PZZA 170818C00072500 C 08/18/17 72.5 4.10 4.60
PZZA 170818C00075000 C 08/18/17 75.0 2.95 3.20
PZZA 170818C00077500 C 08/18/17 77.5 1.85 2.15
PZZA 170818C00080000 C 08/18/17 80.0 1.15 1.40
PZZA 170818C00082500 C 08/18/17 82.5 0.70 0.90
PZZA 170818C00085000 C 08/18/17 85.0 0.40 0.55
PZZA 170818C00087500 C 08/18/17 87.5 0.20 0.35
PZZA 170818C00090000 C 08/18/17 90.0 0.10 0.25
PZZA 170818C00095000 C 08/18/17 95.0 0.00 0.20
PZZA 170818C00100000 C 08/18/17 100.0 0.00 0.75
PZZA 170818C00105000 C 08/18/17 105.0 0.00 0.70
PZZA 170818C00110000 C 08/18/17 110.0 0.00 0.85
PZZA 170818C00115000 C 08/18/17 115.0 0.00 0.10
PZZA 170818P00040000 P 08/18/17 40.0 0.00 0.05
PZZA 170818P00042500 P 08/18/17 42.5 0.00 0.85
PZZA 170818P00045000 P 08/18/17 45.0 0.00 0.10
PZZA 170818P00050000 P 08/18/17 50.0 0.00 0.10
PZZA 170818P00055000 P 08/18/17 55.0 0.05 0.15
PZZA 170818P00060000 P 08/18/17 60.0 0.25 0.35
PZZA 170818P00065000 P 08/18/17 65.0 0.65 0.80
PZZA 170818P00070000 P 08/18/17 70.0 1.55 1.80
PZZA 170818P00072500 P 08/18/17 72.5 2.35 2.70
PZZA 170818P00075000 P 08/18/17 75.0 3.50 3.90
PZZA 170818P00077500 P 08/18/17 77.5 5.00 5.40
PZZA 170818P00080000 P 08/18/17 80.0 6.80 7.20
PZZA 170818P00082500 P 08/18/17 82.5 8.70 9.20
PZZA 170818P00085000 P 08/18/17 85.0 10.80 11.50
PZZA 170818P00087500 P 08/18/17 87.5 13.20 13.90
PZZA 170818P00090000 P 08/18/17 90.0 15.20 16.60
PZZA 170818P00095000 P 08/18/17 95.0 20.10 21.10
PZZA 170818P00100000 P 08/18/17 100.0 25.20 26.50
PZZA 170818P00105000 P 08/18/17 105.0 30.40 31.20
PZZA 170818P00110000 P 08/18/17 110.0 34.90 36.70
PZZA 170818P00115000 P 08/18/17 115.0 39.50 41.60
PZZA 171020C00045000 C 10/20/17 45.0 29.00 29.90
PZZA 171020C00047500 C 10/20/17 47.5 26.40 27.50
PZZA 171020C00050000 C 10/20/17 50.0 24.00 25.50
PZZA 171020C00055000 C 10/20/17 55.0 19.20 20.30
PZZA 171020C00060000 C 10/20/17 60.0 14.80 15.60
PZZA 171020C00065000 C 10/20/17 65.0 10.50 11.10
PZZA 171020C00067500 C 10/20/17 67.5 8.60 9.20
PZZA 171020C00070000 C 10/20/17 70.0 6.80 7.40
PZZA 171020C00072500 C 10/20/17 72.5 5.40 5.70
PZZA 171020C00075000 C 10/20/17 75.0 4.10 4.40
PZZA 171020C00077500 C 10/20/17 77.5 3.00 3.30
PZZA 171020C00080000 C 10/20/17 80.0 2.15 2.45
PZZA 171020C00082500 C 10/20/17 82.5 1.45 1.70
PZZA 171020C00085000 C 10/20/17 85.0 1.05 1.20
PZZA 171020C00087500 C 10/20/17 87.5 0.70 0.85
PZZA 171020C00090000 C 10/20/17 90.0 0.45 0.65
PZZA 171020C00092500 C 10/20/17 92.5 0.30 0.55
PZZA 171020C00095000 C 10/20/17 95.0 0.15 0.60
PZZA 171020C00100000 C 10/20/17 100.0 0.05 0.35
PZZA 171020C00105000 C 10/20/17 105.0 0.00 0.10
PZZA 171020C00110000 C 10/20/17 110.0 0.00 0.10
PZZA 171020C00115000 C 10/20/17 115.0 0.00 0.40
PZZA 171020C00120000 C 10/20/17 120.0 0.00 0.05
PZZA 171020C00125000 C 10/20/17 125.0 0.00 0.05
PZZA 171020P00045000 P 10/20/17 45.0 0.05 0.15
PZZA 171020P00047500 P 10/20/17 47.5 0.05 0.80
PZZA 171020P00050000 P 10/20/17 50.0 0.15 0.60
PZZA 171020P00055000 P 10/20/17 55.0 0.30 0.50
PZZA 171020P00060000 P 10/20/17 60.0 0.65 0.75
PZZA 171020P00065000 P 10/20/17 65.0 1.30 1.45
PZZA 171020P00067500 P 10/20/17 67.5 1.80 2.05
PZZA 171020P00070000 P 10/20/17 70.0 2.40 2.75
PZZA 171020P00072500 P 10/20/17 72.5 3.40 3.70
PZZA 171020P00075000 P 10/20/17 75.0 4.60 4.90
PZZA 171020P00077500 P 10/20/17 77.5 6.00 6.30
PZZA 171020P00080000 P 10/20/17 80.0 7.60 8.00
PZZA 171020P00082500 P 10/20/17 82.5 9.40 9.80
PZZA 171020P00085000 P 10/20/17 85.0 11.50 11.90
PZZA 171020P00087500 P 10/20/17 87.5 13.20 14.20
PZZA 171020P00090000 P 10/20/17 90.0 15.80 16.30
PZZA 171020P00092500 P 10/20/17 92.5 18.00 18.80
PZZA 171020P00095000 P 10/20/17 95.0 20.20 21.20
PZZA 171020P00100000 P 10/20/17 100.0 25.20 26.10
PZZA 171020P00105000 P 10/20/17 105.0 30.10 31.30
PZZA 171020P00110000 P 10/20/17 110.0 35.20 36.10
PZZA 171020P00115000 P 10/20/17 115.0 40.00 41.60
PZZA 171020P00120000 P 10/20/17 120.0 44.80 46.80
PZZA 171020P00125000 P 10/20/17 125.0 49.70 51.40
PZZA 180119C00050000 C 01/19/18 50.0 24.20 26.30
PZZA 180119C00055000 C 01/19/18 55.0 19.50 21.60
PZZA 180119C00060000 C 01/19/18 60.0 15.60 16.20
PZZA 180119C00065000 C 01/19/18 65.0 11.70 12.40
PZZA 180119C00070000 C 01/19/18 70.0 8.30 8.80
PZZA 180119C00072500 C 01/19/18 72.5 6.90 7.40
PZZA 180119C00075000 C 01/19/18 75.0 5.50 5.90
PZZA 180119C00077500 C 01/19/18 77.5 4.30 4.80
PZZA 180119C00080000 C 01/19/18 80.0 3.40 3.90
PZZA 180119C00082500 C 01/19/18 82.5 2.60 3.10
PZZA 180119C00085000 C 01/19/18 85.0 2.05 2.35
PZZA 180119C00087500 C 01/19/18 87.5 1.55 1.85
PZZA 180119C00090000 C 01/19/18 90.0 1.15 1.55
PZZA 180119C00095000 C 01/19/18 95.0 0.65 1.00
PZZA 180119C00100000 C 01/19/18 100.0 0.35 0.65
PZZA 180119C00105000 C 01/19/18 105.0 0.15 0.75
PZZA 180119C00110000 C 01/19/18 110.0 0.05 0.25
PZZA 180119C00115000 C 01/19/18 115.0 0.00 0.85
PZZA 180119P00050000 P 01/19/18 50.0 0.30 0.55
PZZA 180119P00055000 P 01/19/18 55.0 0.65 0.95
PZZA 180119P00060000 P 01/19/18 60.0 1.30 1.55
PZZA 180119P00065000 P 01/19/18 65.0 2.25 2.70
PZZA 180119P00070000 P 01/19/18 70.0 3.70 4.30
PZZA 180119P00072500 P 01/19/18 72.5 4.80 5.30
PZZA 180119P00075000 P 01/19/18 75.0 6.00 6.50
PZZA 180119P00077500 P 01/19/18 77.5 7.40 7.90
PZZA 180119P00080000 P 01/19/18 80.0 8.90 9.40
PZZA 180119P00082500 P 01/19/18 82.5 10.60 11.10
PZZA 180119P00085000 P 01/19/18 85.0 12.30 12.90
PZZA 180119P00087500 P 01/19/18 87.5 14.50 14.90
PZZA 180119P00090000 P 01/19/18 90.0 16.50 17.20
PZZA 180119P00095000 P 01/19/18 95.0 20.90 21.70
PZZA 180119P00100000 P 01/19/18 100.0 25.00 26.50
PZZA 180119P00105000 P 01/19/18 105.0 28.80 32.70
PZZA 180119P00110000 P 01/19/18 110.0 33.80 37.50
PZZA 180119P00115000 P 01/19/18 115.0 39.10 42.50

OPRA data is delayed 15 minutes.