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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150220C00035000 C 02/20/15 35.0 24.60 28.00
PZZA 150220C00037500 C 02/20/15 37.5 22.30 25.90
PZZA 150220C00040000 C 02/20/15 40.0 19.50 23.40
PZZA 150220C00042500 C 02/20/15 42.5 17.30 21.80
PZZA 150220C00045000 C 02/20/15 45.0 14.80 19.30
PZZA 150220C00047500 C 02/20/15 47.5 12.30 16.80
PZZA 150220C00050000 C 02/20/15 50.0 9.90 14.40
PZZA 150220C00052500 C 02/20/15 52.5 7.30 10.70
PZZA 150220C00055000 C 02/20/15 55.0 4.90 8.40
PZZA 150220C00057500 C 02/20/15 57.5 3.60 5.60
PZZA 150220C00060000 C 02/20/15 60.0 2.55 3.20
PZZA 150220C00062500 C 02/20/15 62.5 0.65 1.55
PZZA 150220C00065000 C 02/20/15 65.0 0.15 0.80
PZZA 150220C00067500 C 02/20/15 67.5 0.00 0.35
PZZA 150220C00070000 C 02/20/15 70.0 0.00 0.25
PZZA 150220C00072500 C 02/20/15 72.5 0.00 0.25
PZZA 150220C00075000 C 02/20/15 75.0 0.00 0.25
PZZA 150220P00035000 P 02/20/15 35.0 0.00 0.75
PZZA 150220P00037500 P 02/20/15 37.5 0.00 2.65
PZZA 150220P00040000 P 02/20/15 40.0 0.00 3.90
PZZA 150220P00042500 P 02/20/15 42.5 0.00 4.50
PZZA 150220P00045000 P 02/20/15 45.0 0.00 4.80
PZZA 150220P00047500 P 02/20/15 47.5 0.00 4.50
PZZA 150220P00050000 P 02/20/15 50.0 0.00 0.25
PZZA 150220P00052500 P 02/20/15 52.5 0.00 0.25
PZZA 150220P00055000 P 02/20/15 55.0 0.05 0.30
PZZA 150220P00057500 P 02/20/15 57.5 0.15 0.55
PZZA 150220P00060000 P 02/20/15 60.0 0.55 1.20
PZZA 150220P00062500 P 02/20/15 62.5 1.15 2.35
PZZA 150220P00065000 P 02/20/15 65.0 2.90 4.50
PZZA 150220P00067500 P 02/20/15 67.5 5.10 6.80
PZZA 150220P00070000 P 02/20/15 70.0 7.20 9.30
PZZA 150220P00072500 P 02/20/15 72.5 9.40 11.90
PZZA 150220P00075000 P 02/20/15 75.0 11.90 14.40
PZZA 150320C00042500 C 03/20/15 42.5 17.30 20.70
PZZA 150320C00045000 C 03/20/15 45.0 14.80 19.40
PZZA 150320C00047500 C 03/20/15 47.5 12.50 17.00
PZZA 150320C00050000 C 03/20/15 50.0 10.00 14.50
PZZA 150320C00052500 C 03/20/15 52.5 8.40 11.30
PZZA 150320C00055000 C 03/20/15 55.0 6.60 9.10
PZZA 150320C00057500 C 03/20/15 57.5 4.70 6.50
PZZA 150320C00060000 C 03/20/15 60.0 3.10 5.00
PZZA 150320C00062500 C 03/20/15 62.5 1.90 3.10
PZZA 150320C00065000 C 03/20/15 65.0 1.10 1.90
PZZA 150320C00067500 C 03/20/15 67.5 0.65 1.35
PZZA 150320C00070000 C 03/20/15 70.0 0.40 0.95
PZZA 150320C00075000 C 03/20/15 75.0 0.10 0.40
PZZA 150320C00080000 C 03/20/15 80.0 0.00 0.25
PZZA 150320P00042500 P 03/20/15 42.5 0.00 0.25
PZZA 150320P00045000 P 03/20/15 45.0 0.00 0.25
PZZA 150320P00047500 P 03/20/15 47.5 0.10 0.30
PZZA 150320P00050000 P 03/20/15 50.0 0.15 0.45
PZZA 150320P00052500 P 03/20/15 52.5 0.35 0.65
PZZA 150320P00055000 P 03/20/15 55.0 0.60 1.00
PZZA 150320P00057500 P 03/20/15 57.5 1.05 1.60
PZZA 150320P00060000 P 03/20/15 60.0 2.15 2.25
PZZA 150320P00062500 P 03/20/15 62.5 2.80 3.80
PZZA 150320P00065000 P 03/20/15 65.0 4.10 5.50
PZZA 150320P00067500 P 03/20/15 67.5 5.40 7.50
PZZA 150320P00070000 P 03/20/15 70.0 7.80 9.80
PZZA 150320P00075000 P 03/20/15 75.0 11.00 15.40
PZZA 150320P00080000 P 03/20/15 80.0 17.00 20.40
PZZA 150417C00022500 C 04/17/15 22.5 37.30 40.70
PZZA 150417C00025000 C 04/17/15 25.0 34.80 38.30
PZZA 150417C00027500 C 04/17/15 27.5 32.30 35.80
PZZA 150417C00030000 C 04/17/15 30.0 29.80 33.30
PZZA 150417C00032500 C 04/17/15 32.5 27.30 30.90
PZZA 150417C00035000 C 04/17/15 35.0 24.80 28.40
PZZA 150417C00037500 C 04/17/15 37.5 22.30 25.90
PZZA 150417C00040000 C 04/17/15 40.0 19.80 23.30
PZZA 150417C00042500 C 04/17/15 42.5 17.30 21.00
PZZA 150417C00045000 C 04/17/15 45.0 14.90 18.20
PZZA 150417C00047500 C 04/17/15 47.5 12.50 15.30
PZZA 150417C00050000 C 04/17/15 50.0 10.10 13.50
PZZA 150417C00052500 C 04/17/15 52.5 8.90 10.70
PZZA 150417C00055000 C 04/17/15 55.0 7.30 8.50
PZZA 150417C00057500 C 04/17/15 57.5 5.00 6.50
PZZA 150417C00060000 C 04/17/15 60.0 3.50 4.80
PZZA 150417C00062500 C 04/17/15 62.5 2.30 3.70
PZZA 150417C00065000 C 04/17/15 65.0 1.50 2.30
PZZA 150417C00067500 C 04/17/15 67.5 0.95 1.50
PZZA 150417C00070000 C 04/17/15 70.0 0.60 1.15
PZZA 150417C00072500 C 04/17/15 72.5 0.35 0.75
PZZA 150417C00075000 C 04/17/15 75.0 0.20 0.55
PZZA 150417P00022500 P 04/17/15 22.5 0.00 4.50
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 2.65
PZZA 150417P00032500 P 04/17/15 32.5 0.00 4.80
PZZA 150417P00035000 P 04/17/15 35.0 0.00 0.55
PZZA 150417P00037500 P 04/17/15 37.5 0.00 3.70
PZZA 150417P00040000 P 04/17/15 40.0 0.00 0.25
PZZA 150417P00042500 P 04/17/15 42.5 0.00 0.25
PZZA 150417P00045000 P 04/17/15 45.0 0.10 0.30
PZZA 150417P00047500 P 04/17/15 47.5 0.10 0.45
PZZA 150417P00050000 P 04/17/15 50.0 0.20 0.55
PZZA 150417P00052500 P 04/17/15 52.5 0.50 0.90
PZZA 150417P00055000 P 04/17/15 55.0 0.80 1.30
PZZA 150417P00057500 P 04/17/15 57.5 1.50 1.95
PZZA 150417P00060000 P 04/17/15 60.0 2.05 2.90
PZZA 150417P00062500 P 04/17/15 62.5 3.10 4.20
PZZA 150417P00065000 P 04/17/15 65.0 4.30 5.90
PZZA 150417P00067500 P 04/17/15 67.5 6.00 7.90
PZZA 150417P00070000 P 04/17/15 70.0 7.80 10.00
PZZA 150417P00072500 P 04/17/15 72.5 10.30 12.30
PZZA 150417P00075000 P 04/17/15 75.0 12.10 14.60
PZZA 150717C00030000 C 07/17/15 30.0 29.90 33.70
PZZA 150717C00032500 C 07/17/15 32.5 27.30 31.80
PZZA 150717C00035000 C 07/17/15 35.0 24.80 29.10
PZZA 150717C00037500 C 07/17/15 37.5 22.40 27.00
PZZA 150717C00040000 C 07/17/15 40.0 19.80 24.40
PZZA 150717C00042500 C 07/17/15 42.5 17.50 22.10
PZZA 150717C00045000 C 07/17/15 45.0 15.20 18.80
PZZA 150717C00047500 C 07/17/15 47.5 13.70 16.70
PZZA 150717C00050000 C 07/17/15 50.0 11.70 13.60
PZZA 150717C00052500 C 07/17/15 52.5 9.80 12.30
PZZA 150717C00055000 C 07/17/15 55.0 8.00 10.10
PZZA 150717C00057500 C 07/17/15 57.5 6.20 7.80
PZZA 150717C00060000 C 07/17/15 60.0 4.80 6.50
PZZA 150717C00062500 C 07/17/15 62.5 3.60 5.00
PZZA 150717C00065000 C 07/17/15 65.0 2.70 3.70
PZZA 150717C00067500 C 07/17/15 67.5 2.00 2.85
PZZA 150717C00070000 C 07/17/15 70.0 1.50 2.25
PZZA 150717C00072500 C 07/17/15 72.5 1.15 1.80
PZZA 150717C00075000 C 07/17/15 75.0 0.85 1.45
PZZA 150717P00030000 P 07/17/15 30.0 0.00 0.55
PZZA 150717P00032500 P 07/17/15 32.5 0.00 0.25
PZZA 150717P00035000 P 07/17/15 35.0 0.00 0.25
PZZA 150717P00037500 P 07/17/15 37.5 0.05 0.30
PZZA 150717P00040000 P 07/17/15 40.0 0.05 0.40
PZZA 150717P00042500 P 07/17/15 42.5 0.15 0.55
PZZA 150717P00045000 P 07/17/15 45.0 0.40 0.75
PZZA 150717P00047500 P 07/17/15 47.5 0.50 1.00
PZZA 150717P00050000 P 07/17/15 50.0 0.85 1.35
PZZA 150717P00052500 P 07/17/15 52.5 1.20 1.80
PZZA 150717P00055000 P 07/17/15 55.0 1.80 2.45
PZZA 150717P00057500 P 07/17/15 57.5 2.40 3.30
PZZA 150717P00060000 P 07/17/15 60.0 3.40 4.40
PZZA 150717P00062500 P 07/17/15 62.5 4.50 5.70
PZZA 150717P00065000 P 07/17/15 65.0 6.00 7.30
PZZA 150717P00067500 P 07/17/15 67.5 7.10 9.10
PZZA 150717P00070000 P 07/17/15 70.0 9.10 11.10
PZZA 150717P00072500 P 07/17/15 72.5 10.80 13.30
PZZA 150717P00075000 P 07/17/15 75.0 13.30 15.50

OPRA data is delayed 15 minutes.