Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 180427C00035000 C Apr 27, 2018 35.0 24.90 28.90
PZZA 180427C00040000 C Apr 27, 2018 40.0 19.60 23.60
PZZA 180427C00045000 C Apr 27, 2018 45.0 14.60 18.80
PZZA 180427C00050000 C Apr 27, 2018 50.0 9.60 13.80
PZZA 180427C00052000 C Apr 27, 2018 52.0 7.50 11.90
PZZA 180427C00052500 C Apr 27, 2018 52.5 7.40 11.30
PZZA 180427C00053000 C Apr 27, 2018 53.0 6.60 10.70
PZZA 180427C00053500 C Apr 27, 2018 53.5 6.20 10.20
PZZA 180427C00054000 C Apr 27, 2018 54.0 5.80 9.90
PZZA 180427C00054500 C Apr 27, 2018 54.5 5.20 9.10
PZZA 180427C00055000 C Apr 27, 2018 55.0 4.80 8.80
PZZA 180427C00055500 C Apr 27, 2018 55.5 4.10 8.40
PZZA 180427C00056000 C Apr 27, 2018 56.0 3.70 7.80
PZZA 180427C00056500 C Apr 27, 2018 56.5 3.20 7.40
PZZA 180427C00057000 C Apr 27, 2018 57.0 2.55 7.00
PZZA 180427C00057500 C Apr 27, 2018 57.5 2.40 6.20
PZZA 180427C00058000 C Apr 27, 2018 58.0 1.80 5.80
PZZA 180427C00058500 C Apr 27, 2018 58.5 2.50 5.50
PZZA 180427C00059000 C Apr 27, 2018 59.0 2.35 3.50
PZZA 180427C00059500 C Apr 27, 2018 59.5 0.50 4.80
PZZA 180427C00060000 C Apr 27, 2018 60.0 1.50 4.50
PZZA 180427C00060500 C Apr 27, 2018 60.5 1.60 3.10
PZZA 180427C00061000 C Apr 27, 2018 61.0 1.25 2.65
PZZA 180427C00061500 C Apr 27, 2018 61.5 0.95 3.70
PZZA 180427C00062000 C Apr 27, 2018 62.0 0.70 1.80
PZZA 180427C00062500 C Apr 27, 2018 62.5 0.50 2.90
PZZA 180427C00063000 C Apr 27, 2018 63.0 0.35 2.00
PZZA 180427C00063500 C Apr 27, 2018 63.5 0.25 2.85
PZZA 180427C00064000 C Apr 27, 2018 64.0 0.15 1.10
PZZA 180427C00064500 C Apr 27, 2018 64.5 0.10 1.00
PZZA 180427C00065000 C Apr 27, 2018 65.0 0.05 2.45
PZZA 180427C00065500 C Apr 27, 2018 65.5 0.00 2.50
PZZA 180427C00066000 C Apr 27, 2018 66.0 0.00 2.45
PZZA 180427C00066500 C Apr 27, 2018 66.5 0.00 2.45
PZZA 180427C00067000 C Apr 27, 2018 67.0 0.00 2.35
PZZA 180427C00067500 C Apr 27, 2018 67.5 0.00 2.50
PZZA 180427C00068000 C Apr 27, 2018 68.0 0.00 2.45
PZZA 180427C00068500 C Apr 27, 2018 68.5 0.00 2.50
PZZA 180427C00069000 C Apr 27, 2018 69.0 0.00 2.50
PZZA 180427C00069500 C Apr 27, 2018 69.5 0.00 2.40
PZZA 180427C00070000 C Apr 27, 2018 70.0 0.00 2.10
PZZA 180427C00075000 C Apr 27, 2018 75.0 0.00 1.90
PZZA 180427C00080000 C Apr 27, 2018 80.0 0.00 1.85
PZZA 180427C00085000 C Apr 27, 2018 85.0 0.00 2.40
PZZA 180427C00090000 C Apr 27, 2018 90.0 0.00 0.60
PZZA 180427P00035000 P Apr 27, 2018 35.0 0.00 1.80
PZZA 180427P00040000 P Apr 27, 2018 40.0 0.00 2.45
PZZA 180427P00045000 P Apr 27, 2018 45.0 0.00 1.75
PZZA 180427P00050000 P Apr 27, 2018 50.0 0.00 2.40
PZZA 180427P00052000 P Apr 27, 2018 52.0 0.00 2.20
PZZA 180427P00052500 P Apr 27, 2018 52.5 0.00 2.50
PZZA 180427P00053000 P Apr 27, 2018 53.0 0.00 2.40
PZZA 180427P00053500 P Apr 27, 2018 53.5 0.00 2.45
PZZA 180427P00054000 P Apr 27, 2018 54.0 0.00 2.50
PZZA 180427P00054500 P Apr 27, 2018 54.5 0.00 2.45
PZZA 180427P00055000 P Apr 27, 2018 55.0 0.00 2.45
PZZA 180427P00055500 P Apr 27, 2018 55.5 0.00 1.40
PZZA 180427P00056000 P Apr 27, 2018 56.0 0.00 2.55
PZZA 180427P00056500 P Apr 27, 2018 56.5 0.00 2.55
PZZA 180427P00057000 P Apr 27, 2018 57.0 0.00 2.60
PZZA 180427P00057500 P Apr 27, 2018 57.5 0.05 0.65
PZZA 180427P00058000 P Apr 27, 2018 58.0 0.05 2.55
PZZA 180427P00058500 P Apr 27, 2018 58.5 0.10 0.60
PZZA 180427P00059000 P Apr 27, 2018 59.0 0.15 2.75
PZZA 180427P00059500 P Apr 27, 2018 59.5 0.25 1.35
PZZA 180427P00060000 P Apr 27, 2018 60.0 0.35 1.90
PZZA 180427P00060500 P Apr 27, 2018 60.5 0.45 2.95
PZZA 180427P00061000 P Apr 27, 2018 61.0 0.60 2.20
PZZA 180427P00061500 P Apr 27, 2018 61.5 0.85 2.00
PZZA 180427P00062000 P Apr 27, 2018 62.0 1.15 3.50
PZZA 180427P00062500 P Apr 27, 2018 62.5 0.30 2.55
PZZA 180427P00063000 P Apr 27, 2018 63.0 0.35 3.80
PZZA 180427P00063500 P Apr 27, 2018 63.5 1.60 4.50
PZZA 180427P00064000 P Apr 27, 2018 64.0 2.15 3.30
PZZA 180427P00064500 P Apr 27, 2018 64.5 2.35 4.40
PZZA 180427P00065000 P Apr 27, 2018 65.0 2.95 3.70
PZZA 180427P00065500 P Apr 27, 2018 65.5 1.70 6.20
PZZA 180427P00066000 P Apr 27, 2018 66.0 2.45 6.30
PZZA 180427P00066500 P Apr 27, 2018 66.5 3.00 7.00
PZZA 180427P00067000 P Apr 27, 2018 67.0 3.10 7.50
PZZA 180427P00067500 P Apr 27, 2018 67.5 3.70 8.10
PZZA 180427P00068000 P Apr 27, 2018 68.0 4.10 8.70
PZZA 180427P00068500 P Apr 27, 2018 68.5 4.90 9.00
PZZA 180427P00069000 P Apr 27, 2018 69.0 5.10 9.50
PZZA 180427P00069500 P Apr 27, 2018 69.5 5.70 9.90
PZZA 180427P00070000 P Apr 27, 2018 70.0 6.30 10.40
PZZA 180427P00075000 P Apr 27, 2018 75.0 11.20 15.30
PZZA 180427P00080000 P Apr 27, 2018 80.0 16.20 20.50
PZZA 180427P00085000 P Apr 27, 2018 85.0 21.00 25.10
PZZA 180427P00090000 P Apr 27, 2018 90.0 26.40 30.20
PZZA 180504C00055000 C May 04, 2018 55.0 4.40 8.90
PZZA 180504C00055500 C May 04, 2018 55.5 3.90 8.20
PZZA 180504C00056000 C May 04, 2018 56.0 3.50 8.00
PZZA 180504C00056500 C May 04, 2018 56.5 3.00 7.50
PZZA 180504C00057000 C May 04, 2018 57.0 3.00 6.30
PZZA 180504C00057500 C May 04, 2018 57.5 4.00 6.00
PZZA 180504C00058000 C May 04, 2018 58.0 3.10 4.80
PZZA 180504C00058500 C May 04, 2018 58.5 1.30 5.50
PZZA 180504C00059000 C May 04, 2018 59.0 2.50 4.20
PZZA 180504C00059500 C May 04, 2018 59.5 2.30 3.80
PZZA 180504C00060000 C May 04, 2018 60.0 0.70 3.50
PZZA 180504C00060500 C May 04, 2018 60.5 1.80 3.70
PZZA 180504C00061000 C May 04, 2018 61.0 1.10 2.80
PZZA 180504C00061500 C May 04, 2018 61.5 0.90 2.85
PZZA 180504C00062000 C May 04, 2018 62.0 0.50 2.55
PZZA 180504C00062500 C May 04, 2018 62.5 0.05 2.30
PZZA 180504C00063000 C May 04, 2018 63.0 0.20 2.50
PZZA 180504C00063500 C May 04, 2018 63.5 0.15 1.95
PZZA 180504C00064000 C May 04, 2018 64.0 0.10 1.50
PZZA 180504C00064500 C May 04, 2018 64.5 0.10 2.90
PZZA 180504C00065000 C May 04, 2018 65.0 0.10 2.40
PZZA 180504C00065500 C May 04, 2018 65.5 0.10 1.85
PZZA 180504C00066000 C May 04, 2018 66.0 0.05 1.00
PZZA 180504C00066500 C May 04, 2018 66.5 0.05 0.95
PZZA 180504C00067000 C May 04, 2018 67.0 0.00 0.85
PZZA 180504C00067500 C May 04, 2018 67.5 0.00 2.55
PZZA 180504C00068000 C May 04, 2018 68.0 0.00 2.55
PZZA 180504C00068500 C May 04, 2018 68.5 0.00 2.60
PZZA 180504C00069000 C May 04, 2018 69.0 0.00 0.95
PZZA 180504C00069500 C May 04, 2018 69.5 0.00 2.45
PZZA 180504C00070000 C May 04, 2018 70.0 0.00 0.75
PZZA 180504P00055000 P May 04, 2018 55.0 0.00 0.75
PZZA 180504P00055500 P May 04, 2018 55.5 0.00 1.00
PZZA 180504P00056000 P May 04, 2018 56.0 0.05 1.65
PZZA 180504P00056500 P May 04, 2018 56.5 0.05 0.65
PZZA 180504P00057000 P May 04, 2018 57.0 0.05 1.15
PZZA 180504P00057500 P May 04, 2018 57.5 0.10 1.10
PZZA 180504P00058000 P May 04, 2018 58.0 0.05 1.20
PZZA 180504P00058500 P May 04, 2018 58.5 0.10 1.25
PZZA 180504P00059000 P May 04, 2018 59.0 0.15 1.40
PZZA 180504P00059500 P May 04, 2018 59.5 0.15 2.30
PZZA 180504P00060000 P May 04, 2018 60.0 0.80 1.95
PZZA 180504P00060500 P May 04, 2018 60.5 0.10 2.10
PZZA 180504P00061000 P May 04, 2018 61.0 0.10 2.30
PZZA 180504P00061500 P May 04, 2018 61.5 0.10 2.40
PZZA 180504P00062000 P May 04, 2018 62.0 0.50 3.00
PZZA 180504P00062500 P May 04, 2018 62.5 1.30 3.20
PZZA 180504P00063000 P May 04, 2018 63.0 0.20 4.70
PZZA 180504P00063500 P May 04, 2018 63.5 1.25 3.70
PZZA 180504P00064000 P May 04, 2018 64.0 2.35 4.20
PZZA 180504P00064500 P May 04, 2018 64.5 2.45 4.20
PZZA 180504P00065000 P May 04, 2018 65.0 2.40 5.80
PZZA 180504P00065500 P May 04, 2018 65.5 3.60 5.70
PZZA 180504P00066000 P May 04, 2018 66.0 2.85 6.50
PZZA 180504P00066500 P May 04, 2018 66.5 3.50 6.40
PZZA 180504P00067000 P May 04, 2018 67.0 3.30 8.00
PZZA 180504P00067500 P May 04, 2018 67.5 3.90 8.40
PZZA 180504P00068000 P May 04, 2018 68.0 4.40 8.90
PZZA 180504P00068500 P May 04, 2018 68.5 4.90 9.40
PZZA 180504P00069000 P May 04, 2018 69.0 5.20 9.80
PZZA 180504P00069500 P May 04, 2018 69.5 5.70 10.40
PZZA 180504P00070000 P May 04, 2018 70.0 6.30 10.60
PZZA 180511C00055000 C May 11, 2018 55.0 6.60 7.90
PZZA 180511C00055500 C May 11, 2018 55.5 5.40 7.90
PZZA 180511C00056000 C May 11, 2018 56.0 5.20 7.30
PZZA 180511C00056500 C May 11, 2018 56.5 4.20 7.10
PZZA 180511C00057000 C May 11, 2018 57.0 4.10 6.40
PZZA 180511C00057500 C May 11, 2018 57.5 3.70 6.70
PZZA 180511C00058000 C May 11, 2018 58.0 3.40 5.50
PZZA 180511C00058500 C May 11, 2018 58.5 3.50 5.00
PZZA 180511C00059000 C May 11, 2018 59.0 3.50 5.70
PZZA 180511C00059500 C May 11, 2018 59.5 3.20 4.00
PZZA 180511C00060000 C May 11, 2018 60.0 3.00 3.60
PZZA 180511C00060500 C May 11, 2018 60.5 2.75 3.20
PZZA 180511C00061000 C May 11, 2018 61.0 2.55 3.00
PZZA 180511C00061500 C May 11, 2018 61.5 2.05 3.30
PZZA 180511C00062000 C May 11, 2018 62.0 1.85 3.00
PZZA 180511C00062500 C May 11, 2018 62.5 1.80 2.40
PZZA 180511C00063000 C May 11, 2018 63.0 1.45 2.60
PZZA 180511C00063500 C May 11, 2018 63.5 1.40 2.15
PZZA 180511C00064000 C May 11, 2018 64.0 1.05 1.65
PZZA 180511C00064500 C May 11, 2018 64.5 1.05 1.45
PZZA 180511C00065000 C May 11, 2018 65.0 0.85 1.35
PZZA 180511C00065500 C May 11, 2018 65.5 0.75 1.65
PZZA 180511C00066000 C May 11, 2018 66.0 0.50 1.15
PZZA 180511C00066500 C May 11, 2018 66.5 0.55 1.05
PZZA 180511C00067000 C May 11, 2018 67.0 0.15 1.60
PZZA 180511C00067500 C May 11, 2018 67.5 0.30 1.00
PZZA 180511C00068000 C May 11, 2018 68.0 0.30 0.80
PZZA 180511C00068500 C May 11, 2018 68.5 0.15 0.70
PZZA 180511C00069000 C May 11, 2018 69.0 0.05 0.65
PZZA 180511C00069500 C May 11, 2018 69.5 0.05 0.60
PZZA 180511C00070000 C May 11, 2018 70.0 0.25 0.75
PZZA 180511P00055000 P May 11, 2018 55.0 0.40 1.55
PZZA 180511P00055500 P May 11, 2018 55.5 0.00 1.70
PZZA 180511P00056000 P May 11, 2018 56.0 0.30 1.10
PZZA 180511P00056500 P May 11, 2018 56.5 0.65 1.75
PZZA 180511P00057000 P May 11, 2018 57.0 0.75 1.05
PZZA 180511P00057500 P May 11, 2018 57.5 0.80 1.70
PZZA 180511P00058000 P May 11, 2018 58.0 0.90 1.40
PZZA 180511P00058500 P May 11, 2018 58.5 1.05 2.05
PZZA 180511P00059000 P May 11, 2018 59.0 1.25 2.15
PZZA 180511P00059500 P May 11, 2018 59.5 1.35 2.40
PZZA 180511P00060000 P May 11, 2018 60.0 1.55 2.05
PZZA 180511P00060500 P May 11, 2018 60.5 1.80 2.20
PZZA 180511P00061000 P May 11, 2018 61.0 2.05 2.40
PZZA 180511P00061500 P May 11, 2018 61.5 2.20 3.30
PZZA 180511P00062000 P May 11, 2018 62.0 2.45 3.70
PZZA 180511P00062500 P May 11, 2018 62.5 2.80 3.30
PZZA 180511P00063000 P May 11, 2018 63.0 3.10 3.80
PZZA 180511P00063500 P May 11, 2018 63.5 3.40 3.90
PZZA 180511P00064000 P May 11, 2018 64.0 3.30 4.40
PZZA 180511P00064500 P May 11, 2018 64.5 3.60 4.70
PZZA 180511P00065000 P May 11, 2018 65.0 3.90 6.30
PZZA 180511P00065500 P May 11, 2018 65.5 3.50 6.00
PZZA 180511P00066000 P May 11, 2018 66.0 3.00 7.20
PZZA 180511P00066500 P May 11, 2018 66.5 3.50 8.00
PZZA 180511P00067000 P May 11, 2018 67.0 4.90 7.80
PZZA 180511P00067500 P May 11, 2018 67.5 5.20 8.00
PZZA 180511P00068000 P May 11, 2018 68.0 5.50 8.00
PZZA 180511P00068500 P May 11, 2018 68.5 6.20 8.50
PZZA 180511P00069000 P May 11, 2018 69.0 6.40 9.50
PZZA 180511P00069500 P May 11, 2018 69.5 7.10 8.70
PZZA 180511P00070000 P May 11, 2018 70.0 7.50 9.20
PZZA 180518C00040000 C May 18, 2018 40.0 21.30 23.00
PZZA 180518C00042500 C May 18, 2018 42.5 17.10 20.50
PZZA 180518C00045000 C May 18, 2018 45.0 15.40 18.20
PZZA 180518C00047500 C May 18, 2018 47.5 12.30 15.50
PZZA 180518C00050000 C May 18, 2018 50.0 10.30 13.30
PZZA 180518C00052500 C May 18, 2018 52.5 7.50 11.40
PZZA 180518C00055000 C May 18, 2018 55.0 6.90 7.50
PZZA 180518C00057500 C May 18, 2018 57.5 5.00 5.50
PZZA 180518C00060000 C May 18, 2018 60.0 3.30 3.80
PZZA 180518C00062500 C May 18, 2018 62.5 2.05 2.55
PZZA 180518C00065000 C May 18, 2018 65.0 1.15 1.65
PZZA 180518C00067500 C May 18, 2018 67.5 0.65 1.05
PZZA 180518C00070000 C May 18, 2018 70.0 0.35 0.65
PZZA 180518C00075000 C May 18, 2018 75.0 0.05 0.30
PZZA 180518C00080000 C May 18, 2018 80.0 0.00 0.15
PZZA 180518P00040000 P May 18, 2018 40.0 0.00 0.10
PZZA 180518P00042500 P May 18, 2018 42.5 0.00 0.15
PZZA 180518P00045000 P May 18, 2018 45.0 0.00 0.20
PZZA 180518P00047500 P May 18, 2018 47.5 0.05 0.50
PZZA 180518P00050000 P May 18, 2018 50.0 0.10 0.40
PZZA 180518P00052500 P May 18, 2018 52.5 0.30 0.55
PZZA 180518P00055000 P May 18, 2018 55.0 0.55 0.85
PZZA 180518P00057500 P May 18, 2018 57.5 1.05 1.50
PZZA 180518P00060000 P May 18, 2018 60.0 1.95 2.30
PZZA 180518P00062500 P May 18, 2018 62.5 3.20 3.50
PZZA 180518P00065000 P May 18, 2018 65.0 4.60 5.20
PZZA 180518P00067500 P May 18, 2018 67.5 6.60 7.20
PZZA 180518P00070000 P May 18, 2018 70.0 8.40 10.00
PZZA 180518P00075000 P May 18, 2018 75.0 11.80 15.70
PZZA 180518P00080000 P May 18, 2018 80.0 17.40 19.80
PZZA 180525C00045000 C May 25, 2018 45.0 14.30 19.00
PZZA 180525C00050000 C May 25, 2018 50.0 9.50 14.10
PZZA 180525C00055000 C May 25, 2018 55.0 4.90 9.40
PZZA 180525C00055500 C May 25, 2018 55.5 5.10 8.70
PZZA 180525C00056000 C May 25, 2018 56.0 6.10 6.90
PZZA 180525C00056500 C May 25, 2018 56.5 3.70 8.20
PZZA 180525C00057000 C May 25, 2018 57.0 3.30 7.00
PZZA 180525C00057500 C May 25, 2018 57.5 2.90 7.10
PZZA 180525C00058000 C May 25, 2018 58.0 4.60 5.70
PZZA 180525C00058500 C May 25, 2018 58.5 2.65 6.90
PZZA 180525C00059000 C May 25, 2018 59.0 4.10 4.60
PZZA 180525C00059500 C May 25, 2018 59.5 3.80 4.40
PZZA 180525C00060000 C May 25, 2018 60.0 3.60 4.00
PZZA 180525C00060500 C May 25, 2018 60.5 3.30 3.70
PZZA 180525C00061000 C May 25, 2018 61.0 3.00 3.50
PZZA 180525C00061500 C May 25, 2018 61.5 2.80 3.20
PZZA 180525C00062000 C May 25, 2018 62.0 2.50 3.00
PZZA 180525C00062500 C May 25, 2018 62.5 2.30 2.75
PZZA 180525C00063000 C May 25, 2018 63.0 2.10 2.55
PZZA 180525C00063500 C May 25, 2018 63.5 1.85 2.35
PZZA 180525C00064000 C May 25, 2018 64.0 1.65 2.20
PZZA 180525C00064500 C May 25, 2018 64.5 1.50 1.90
PZZA 180525C00065000 C May 25, 2018 65.0 1.45 1.75
PZZA 180525C00065500 C May 25, 2018 65.5 1.20 1.70
PZZA 180525C00066000 C May 25, 2018 66.0 1.10 1.55
PZZA 180525C00066500 C May 25, 2018 66.5 0.95 1.30
PZZA 180525C00067000 C May 25, 2018 67.0 0.85 1.25
PZZA 180525C00067500 C May 25, 2018 67.5 0.80 1.10
PZZA 180525C00068000 C May 25, 2018 68.0 0.70 1.05
PZZA 180525C00068500 C May 25, 2018 68.5 0.60 1.00
PZZA 180525C00069000 C May 25, 2018 69.0 0.50 0.85
PZZA 180525C00069500 C May 25, 2018 69.5 0.50 0.75
PZZA 180525C00070000 C May 25, 2018 70.0 0.45 0.75
PZZA 180525C00075000 C May 25, 2018 75.0 0.10 0.40
PZZA 180525C00080000 C May 25, 2018 80.0 0.00 0.20
PZZA 180525P00045000 P May 25, 2018 45.0 0.00 0.25
PZZA 180525P00050000 P May 25, 2018 50.0 0.05 0.65
PZZA 180525P00055000 P May 25, 2018 55.0 0.70 1.10
PZZA 180525P00055500 P May 25, 2018 55.5 0.85 1.15
PZZA 180525P00056000 P May 25, 2018 56.0 0.90 1.20
PZZA 180525P00056500 P May 25, 2018 56.5 1.05 1.30
PZZA 180525P00057000 P May 25, 2018 57.0 1.10 1.45
PZZA 180525P00057500 P May 25, 2018 57.5 1.15 1.55
PZZA 180525P00058000 P May 25, 2018 58.0 1.35 1.75
PZZA 180525P00058500 P May 25, 2018 58.5 1.45 1.90
PZZA 180525P00059000 P May 25, 2018 59.0 1.75 2.05
PZZA 180525P00059500 P May 25, 2018 59.5 1.75 2.20
PZZA 180525P00060000 P May 25, 2018 60.0 2.10 2.45
PZZA 180525P00060500 P May 25, 2018 60.5 2.35 2.70
PZZA 180525P00061000 P May 25, 2018 61.0 2.55 2.95
PZZA 180525P00061500 P May 25, 2018 61.5 2.70 3.20
PZZA 180525P00062000 P May 25, 2018 62.0 3.00 3.40
PZZA 180525P00062500 P May 25, 2018 62.5 3.30 3.80
PZZA 180525P00063000 P May 25, 2018 63.0 3.40 4.10
PZZA 180525P00063500 P May 25, 2018 63.5 3.70 4.20
PZZA 180525P00064000 P May 25, 2018 64.0 4.10 4.60
PZZA 180525P00064500 P May 25, 2018 64.5 4.00 4.90
PZZA 180525P00065000 P May 25, 2018 65.0 4.40 5.50
PZZA 180525P00065500 P May 25, 2018 65.5 4.90 5.90
PZZA 180525P00066000 P May 25, 2018 66.0 3.70 6.10
PZZA 180525P00066500 P May 25, 2018 66.5 4.10 6.60
PZZA 180525P00067000 P May 25, 2018 67.0 4.60 7.00
PZZA 180525P00067500 P May 25, 2018 67.5 4.60 7.20
PZZA 180525P00068000 P May 25, 2018 68.0 4.90 7.70
PZZA 180525P00068500 P May 25, 2018 68.5 6.80 8.50
PZZA 180525P00069000 P May 25, 2018 69.0 6.10 8.50
PZZA 180525P00069500 P May 25, 2018 69.5 6.40 8.90
PZZA 180525P00070000 P May 25, 2018 70.0 8.30 9.40
PZZA 180525P00075000 P May 25, 2018 75.0 11.30 16.00
PZZA 180525P00080000 P May 25, 2018 80.0 16.30 20.70
PZZA 180601C00045000 C Jun 01, 2018 45.0 14.30 18.90
PZZA 180601C00050000 C Jun 01, 2018 50.0 9.50 13.90
PZZA 180601C00055000 C Jun 01, 2018 55.0 5.20 9.50
PZZA 180601C00055500 C Jun 01, 2018 55.5 4.90 9.00
PZZA 180601C00056000 C Jun 01, 2018 56.0 4.30 8.80
PZZA 180601C00056500 C Jun 01, 2018 56.5 4.60 8.40
PZZA 180601C00057000 C Jun 01, 2018 57.0 3.50 7.40
PZZA 180601C00057500 C Jun 01, 2018 57.5 5.10 7.60
PZZA 180601C00058000 C Jun 01, 2018 58.0 4.00 6.00
PZZA 180601C00058500 C Jun 01, 2018 58.5 4.00 7.00
PZZA 180601C00059000 C Jun 01, 2018 59.0 4.30 4.90
PZZA 180601C00059500 C Jun 01, 2018 59.5 4.00 4.60
PZZA 180601C00060000 C Jun 01, 2018 60.0 3.70 4.30
PZZA 180601C00060500 C Jun 01, 2018 60.5 3.40 4.00
PZZA 180601C00061000 C Jun 01, 2018 61.0 3.20 3.70
PZZA 180601C00061500 C Jun 01, 2018 61.5 2.90 3.40
PZZA 180601C00062000 C Jun 01, 2018 62.0 2.65 3.20
PZZA 180601C00062500 C Jun 01, 2018 62.5 2.50 2.95
PZZA 180601C00063000 C Jun 01, 2018 63.0 2.25 2.70
PZZA 180601C00063500 C Jun 01, 2018 63.5 2.00 2.55
PZZA 180601C00064000 C Jun 01, 2018 64.0 1.85 2.35
PZZA 180601C00064500 C Jun 01, 2018 64.5 1.55 2.10
PZZA 180601C00065000 C Jun 01, 2018 65.0 1.55 1.90
PZZA 180601C00065500 C Jun 01, 2018 65.5 1.35 1.85
PZZA 180601C00066000 C Jun 01, 2018 66.0 1.20 1.70
PZZA 180601C00066500 C Jun 01, 2018 66.5 1.15 1.55
PZZA 180601C00067000 C Jun 01, 2018 67.0 0.95 1.35
PZZA 180601C00067500 C Jun 01, 2018 67.5 0.60 1.25
PZZA 180601C00068000 C Jun 01, 2018 68.0 0.80 1.15
PZZA 180601C00068500 C Jun 01, 2018 68.5 0.65 1.10
PZZA 180601C00069000 C Jun 01, 2018 69.0 0.65 0.95
PZZA 180601C00069500 C Jun 01, 2018 69.5 0.55 0.85
PZZA 180601C00070000 C Jun 01, 2018 70.0 0.50 0.80
PZZA 180601C00075000 C Jun 01, 2018 75.0 0.05 0.40
PZZA 180601C00080000 C Jun 01, 2018 80.0 0.00 0.25
PZZA 180601P00045000 P Jun 01, 2018 45.0 0.00 0.30
PZZA 180601P00050000 P Jun 01, 2018 50.0 0.25 0.55
PZZA 180601P00055000 P Jun 01, 2018 55.0 0.70 1.20
PZZA 180601P00055500 P Jun 01, 2018 55.5 0.80 1.25
PZZA 180601P00056000 P Jun 01, 2018 56.0 1.00 1.35
PZZA 180601P00056500 P Jun 01, 2018 56.5 1.10 1.50
PZZA 180601P00057000 P Jun 01, 2018 57.0 1.25 1.60
PZZA 180601P00057500 P Jun 01, 2018 57.5 1.35 1.75
PZZA 180601P00058000 P Jun 01, 2018 58.0 1.50 1.90
PZZA 180601P00058500 P Jun 01, 2018 58.5 1.70 2.10
PZZA 180601P00059000 P Jun 01, 2018 59.0 1.85 2.25
PZZA 180601P00059500 P Jun 01, 2018 59.5 1.90 2.45
PZZA 180601P00060000 P Jun 01, 2018 60.0 2.20 2.60
PZZA 180601P00060500 P Jun 01, 2018 60.5 2.45 2.85
PZZA 180601P00061000 P Jun 01, 2018 61.0 2.65 3.10
PZZA 180601P00061500 P Jun 01, 2018 61.5 2.90 3.30
PZZA 180601P00062000 P Jun 01, 2018 62.0 3.20 3.60
PZZA 180601P00062500 P Jun 01, 2018 62.5 3.50 3.90
PZZA 180601P00063000 P Jun 01, 2018 63.0 3.70 4.20
PZZA 180601P00063500 P Jun 01, 2018 63.5 4.00 4.50
PZZA 180601P00064000 P Jun 01, 2018 64.0 4.30 4.80
PZZA 180601P00064500 P Jun 01, 2018 64.5 2.60 5.10
PZZA 180601P00065000 P Jun 01, 2018 65.0 4.70 5.60
PZZA 180601P00065500 P Jun 01, 2018 65.5 5.00 5.80
PZZA 180601P00066000 P Jun 01, 2018 66.0 4.10 6.30
PZZA 180601P00066500 P Jun 01, 2018 66.5 5.20 6.60
PZZA 180601P00067000 P Jun 01, 2018 67.0 4.60 7.00
PZZA 180601P00067500 P Jun 01, 2018 67.5 4.70 7.50
PZZA 180601P00068000 P Jun 01, 2018 68.0 6.20 9.80
PZZA 180601P00068500 P Jun 01, 2018 68.5 5.50 8.10
PZZA 180601P00069000 P Jun 01, 2018 69.0 6.30 8.70
PZZA 180601P00069500 P Jun 01, 2018 69.5 6.70 9.20
PZZA 180601P00070000 P Jun 01, 2018 70.0 7.40 10.10
PZZA 180601P00075000 P Jun 01, 2018 75.0 11.30 16.00
PZZA 180601P00080000 P Jun 01, 2018 80.0 16.30 21.00
PZZA 180720C00035000 C Jul 20, 2018 35.0 24.90 28.00
PZZA 180720C00037500 C Jul 20, 2018 37.5 22.40 26.00
PZZA 180720C00040000 C Jul 20, 2018 40.0 20.00 23.50
PZZA 180720C00042500 C Jul 20, 2018 42.5 17.50 20.60
PZZA 180720C00045000 C Jul 20, 2018 45.0 15.20 18.20
PZZA 180720C00047500 C Jul 20, 2018 47.5 12.90 15.80
PZZA 180720C00050000 C Jul 20, 2018 50.0 10.70 13.60
PZZA 180720C00052500 C Jul 20, 2018 52.5 9.90 10.50
PZZA 180720C00055000 C Jul 20, 2018 55.0 8.00 8.60
PZZA 180720C00057500 C Jul 20, 2018 57.5 6.30 6.90
PZZA 180720C00060000 C Jul 20, 2018 60.0 4.80 5.40
PZZA 180720C00062500 C Jul 20, 2018 62.5 3.50 3.90
PZZA 180720C00065000 C Jul 20, 2018 65.0 2.50 3.00
PZZA 180720C00067500 C Jul 20, 2018 67.5 1.70 2.20
PZZA 180720C00070000 C Jul 20, 2018 70.0 1.15 1.60
PZZA 180720C00075000 C Jul 20, 2018 75.0 0.45 0.80
PZZA 180720C00080000 C Jul 20, 2018 80.0 0.15 0.50
PZZA 180720C00085000 C Jul 20, 2018 85.0 0.00 0.30
PZZA 180720C00090000 C Jul 20, 2018 90.0 0.00 0.20
PZZA 180720C00095000 C Jul 20, 2018 95.0 0.00 0.50
PZZA 180720C00100000 C Jul 20, 2018 100.0 0.00 0.20
PZZA 180720P00035000 P Jul 20, 2018 35.0 0.00 0.20
PZZA 180720P00037500 P Jul 20, 2018 37.5 0.00 0.25
PZZA 180720P00040000 P Jul 20, 2018 40.0 0.05 0.30
PZZA 180720P00042500 P Jul 20, 2018 42.5 0.05 0.40
PZZA 180720P00045000 P Jul 20, 2018 45.0 0.15 0.55
PZZA 180720P00047500 P Jul 20, 2018 47.5 0.30 0.75
PZZA 180720P00050000 P Jul 20, 2018 50.0 0.60 1.00
PZZA 180720P00052500 P Jul 20, 2018 52.5 1.05 1.25
PZZA 180720P00055000 P Jul 20, 2018 55.0 1.55 2.00
PZZA 180720P00057500 P Jul 20, 2018 57.5 2.25 2.65
PZZA 180720P00060000 P Jul 20, 2018 60.0 3.20 3.70
PZZA 180720P00062500 P Jul 20, 2018 62.5 4.40 4.90
PZZA 180720P00065000 P Jul 20, 2018 65.0 5.90 6.50
PZZA 180720P00067500 P Jul 20, 2018 67.5 7.60 8.10
PZZA 180720P00070000 P Jul 20, 2018 70.0 9.40 10.00
PZZA 180720P00075000 P Jul 20, 2018 75.0 13.50 15.80
PZZA 180720P00080000 P Jul 20, 2018 80.0 17.50 20.50
PZZA 180720P00085000 P Jul 20, 2018 85.0 21.50 25.40
PZZA 180720P00090000 P Jul 20, 2018 90.0 26.70 30.60
PZZA 180720P00095000 P Jul 20, 2018 95.0 31.80 35.60
PZZA 180720P00100000 P Jul 20, 2018 100.0 36.70 40.60
PZZA 181019C00032500 C Oct 19, 2018 32.5 27.10 30.70
PZZA 181019C00035000 C Oct 19, 2018 35.0 24.70 28.60
PZZA 181019C00037500 C Oct 19, 2018 37.5 22.40 26.40
PZZA 181019C00040000 C Oct 19, 2018 40.0 20.00 24.00
PZZA 181019C00042500 C Oct 19, 2018 42.5 17.70 21.40
PZZA 181019C00045000 C Oct 19, 2018 45.0 15.60 19.00
PZZA 181019C00047500 C Oct 19, 2018 47.5 13.30 17.20
PZZA 181019C00050000 C Oct 19, 2018 50.0 12.90 14.00
PZZA 181019C00052500 C Oct 19, 2018 52.5 11.00 12.10
PZZA 181019C00055000 C Oct 19, 2018 55.0 9.30 10.30
PZZA 181019C00057500 C Oct 19, 2018 57.5 7.70 8.60
PZZA 181019C00060000 C Oct 19, 2018 60.0 6.40 7.20
PZZA 181019C00062500 C Oct 19, 2018 62.5 5.10 5.90
PZZA 181019C00065000 C Oct 19, 2018 65.0 4.10 4.80
PZZA 181019C00067500 C Oct 19, 2018 67.5 3.10 3.90
PZZA 181019C00070000 C Oct 19, 2018 70.0 2.40 3.10
PZZA 181019C00075000 C Oct 19, 2018 75.0 1.30 2.00
PZZA 181019C00080000 C Oct 19, 2018 80.0 0.65 1.30
PZZA 181019C00085000 C Oct 19, 2018 85.0 0.30 0.85
PZZA 181019C00090000 C Oct 19, 2018 90.0 0.15 0.55
PZZA 181019P00032500 P Oct 19, 2018 32.5 0.05 0.35
PZZA 181019P00035000 P Oct 19, 2018 35.0 0.10 0.45
PZZA 181019P00037500 P Oct 19, 2018 37.5 0.15 0.55
PZZA 181019P00040000 P Oct 19, 2018 40.0 0.30 0.75
PZZA 181019P00042500 P Oct 19, 2018 42.5 0.45 1.00
PZZA 181019P00045000 P Oct 19, 2018 45.0 0.70 1.25
PZZA 181019P00047500 P Oct 19, 2018 47.5 1.10 1.65
PZZA 181019P00050000 P Oct 19, 2018 50.0 1.55 2.10
PZZA 181019P00052500 P Oct 19, 2018 52.5 2.05 2.70
PZZA 181019P00055000 P Oct 19, 2018 55.0 2.75 3.40
PZZA 181019P00057500 P Oct 19, 2018 57.5 3.70 4.30
PZZA 181019P00060000 P Oct 19, 2018 60.0 4.80 5.30
PZZA 181019P00062500 P Oct 19, 2018 62.5 5.90 6.60
PZZA 181019P00065000 P Oct 19, 2018 65.0 7.30 8.10
PZZA 181019P00067500 P Oct 19, 2018 67.5 8.90 9.60
PZZA 181019P00070000 P Oct 19, 2018 70.0 10.50 11.50
PZZA 181019P00075000 P Oct 19, 2018 75.0 14.40 15.30
PZZA 181019P00080000 P Oct 19, 2018 80.0 17.70 21.10
PZZA 181019P00085000 P Oct 19, 2018 85.0 22.10 25.80
PZZA 181019P00090000 P Oct 19, 2018 90.0 26.90 30.60
PZZA 181221C00032500 C Dec 21, 2018 32.5 27.30 30.90
PZZA 181221C00035000 C Dec 21, 2018 35.0 24.90 28.70
PZZA 181221C00037500 C Dec 21, 2018 37.5 22.50 26.40
PZZA 181221C00040000 C Dec 21, 2018 40.0 20.30 24.30
PZZA 181221C00042500 C Dec 21, 2018 42.5 18.10 22.20
PZZA 181221C00045000 C Dec 21, 2018 45.0 15.90 19.50
PZZA 181221C00047500 C Dec 21, 2018 47.5 15.40 16.50
PZZA 181221C00050000 C Dec 21, 2018 50.0 13.40 14.60
PZZA 181221C00052500 C Dec 21, 2018 52.5 11.80 12.70
PZZA 181221C00055000 C Dec 21, 2018 55.0 10.00 11.00
PZZA 181221C00057500 C Dec 21, 2018 57.5 8.60 9.50
PZZA 181221C00060000 C Dec 21, 2018 60.0 7.20 8.10
PZZA 181221C00062500 C Dec 21, 2018 62.5 5.90 6.90
PZZA 181221C00065000 C Dec 21, 2018 65.0 4.80 5.70
PZZA 181221C00067500 C Dec 21, 2018 67.5 4.00 4.80
PZZA 181221C00070000 C Dec 21, 2018 70.0 3.10 3.90
PZZA 181221C00075000 C Dec 21, 2018 75.0 1.90 2.70
PZZA 181221C00080000 C Dec 21, 2018 80.0 1.10 1.85
PZZA 181221C00085000 C Dec 21, 2018 85.0 0.60 1.25
PZZA 181221C00090000 C Dec 21, 2018 90.0 0.35 0.70
PZZA 181221C00095000 C Dec 21, 2018 95.0 0.15 0.50
PZZA 181221C00100000 C Dec 21, 2018 100.0 0.10 0.25
PZZA 181221P00032500 P Dec 21, 2018 32.5 0.10 0.50
PZZA 181221P00035000 P Dec 21, 2018 35.0 0.20 0.60
PZZA 181221P00037500 P Dec 21, 2018 37.5 0.50 0.80
PZZA 181221P00040000 P Dec 21, 2018 40.0 0.50 1.00
PZZA 181221P00042500 P Dec 21, 2018 42.5 0.75 1.30
PZZA 181221P00045000 P Dec 21, 2018 45.0 1.10 1.65
PZZA 181221P00047500 P Dec 21, 2018 47.5 1.55 2.15
PZZA 181221P00050000 P Dec 21, 2018 50.0 2.20 2.70
PZZA 181221P00052500 P Dec 21, 2018 52.5 2.75 3.40
PZZA 181221P00055000 P Dec 21, 2018 55.0 3.50 4.10
PZZA 181221P00057500 P Dec 21, 2018 57.5 4.40 5.10
PZZA 181221P00060000 P Dec 21, 2018 60.0 5.50 6.20
PZZA 181221P00062500 P Dec 21, 2018 62.5 6.70 7.50
PZZA 181221P00065000 P Dec 21, 2018 65.0 8.00 8.90
PZZA 181221P00067500 P Dec 21, 2018 67.5 9.50 10.50
PZZA 181221P00070000 P Dec 21, 2018 70.0 11.30 12.10
PZZA 181221P00075000 P Dec 21, 2018 75.0 15.00 15.80
PZZA 181221P00080000 P Dec 21, 2018 80.0 19.10 20.10
PZZA 181221P00085000 P Dec 21, 2018 85.0 22.40 26.10
PZZA 181221P00090000 P Dec 21, 2018 90.0 27.10 30.80
PZZA 181221P00095000 P Dec 21, 2018 95.0 31.60 35.60
PZZA 181221P00100000 P Dec 21, 2018 100.0 36.50 40.80
OPRA data is delayed 15 minutes.