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 May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 170616C00055000 C 06/16/17 55.0 22.90 23.70
PZZA 170616C00060000 C 06/16/17 60.0 17.70 18.70
PZZA 170616C00065000 C 06/16/17 65.0 11.70 13.70
PZZA 170616C00070000 C 06/16/17 70.0 7.90 8.70
PZZA 170616C00072500 C 06/16/17 72.5 5.80 6.30
PZZA 170616C00075000 C 06/16/17 75.0 3.70 4.10
PZZA 170616C00077500 C 06/16/17 77.5 1.95 2.30
PZZA 170616C00080000 C 06/16/17 80.0 0.80 1.10
PZZA 170616C00082500 C 06/16/17 82.5 0.25 0.50
PZZA 170616C00085000 C 06/16/17 85.0 0.05 0.20
PZZA 170616C00087500 C 06/16/17 87.5 0.00 0.10
PZZA 170616C00090000 C 06/16/17 90.0 0.00 0.05
PZZA 170616C00095000 C 06/16/17 95.0 0.00 0.05
PZZA 170616C00100000 C 06/16/17 100.0 0.00 0.05
PZZA 170616C00105000 C 06/16/17 105.0 0.00 0.05
PZZA 170616C00110000 C 06/16/17 110.0 0.00 0.05
PZZA 170616P00055000 P 06/16/17 55.0 0.00 0.05
PZZA 170616P00060000 P 06/16/17 60.0 0.00 0.05
PZZA 170616P00065000 P 06/16/17 65.0 0.00 0.10
PZZA 170616P00070000 P 06/16/17 70.0 0.05 0.20
PZZA 170616P00072500 P 06/16/17 72.5 0.20 0.30
PZZA 170616P00075000 P 06/16/17 75.0 0.55 0.75
PZZA 170616P00077500 P 06/16/17 77.5 1.20 1.55
PZZA 170616P00080000 P 06/16/17 80.0 2.60 2.90
PZZA 170616P00082500 P 06/16/17 82.5 4.30 4.80
PZZA 170616P00085000 P 06/16/17 85.0 6.50 7.10
PZZA 170616P00087500 P 06/16/17 87.5 6.90 9.80
PZZA 170616P00090000 P 06/16/17 90.0 11.40 12.10
PZZA 170616P00095000 P 06/16/17 95.0 16.40 17.40
PZZA 170616P00100000 P 06/16/17 100.0 21.50 22.10
PZZA 170616P00105000 P 06/16/17 105.0 24.70 27.40
PZZA 170616P00110000 P 06/16/17 110.0 31.00 32.10
PZZA 170721C00045000 C 07/21/17 45.0 32.50 34.50
PZZA 170721C00047500 C 07/21/17 47.5 28.30 32.00
PZZA 170721C00050000 C 07/21/17 50.0 26.70 28.90
PZZA 170721C00055000 C 07/21/17 55.0 21.60 24.90
PZZA 170721C00060000 C 07/21/17 60.0 18.10 18.70
PZZA 170721C00065000 C 07/21/17 65.0 11.40 14.00
PZZA 170721C00067500 C 07/21/17 67.5 9.80 11.40
PZZA 170721C00070000 C 07/21/17 70.0 8.40 9.10
PZZA 170721C00072500 C 07/21/17 72.5 6.50 7.00
PZZA 170721C00075000 C 07/21/17 75.0 4.60 5.10
PZZA 170721C00077500 C 07/21/17 77.5 3.00 3.40
PZZA 170721C00080000 C 07/21/17 80.0 1.80 2.00
PZZA 170721C00082500 C 07/21/17 82.5 0.95 1.25
PZZA 170721C00085000 C 07/21/17 85.0 0.45 0.70
PZZA 170721C00087500 C 07/21/17 87.5 0.25 0.40
PZZA 170721C00090000 C 07/21/17 90.0 0.10 0.25
PZZA 170721C00092500 C 07/21/17 92.5 0.00 0.15
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 0.05
PZZA 170721C00115000 C 07/21/17 115.0 0.00 0.05
PZZA 170721C00120000 C 07/21/17 120.0 0.00 0.05
PZZA 170721C00125000 C 07/21/17 125.0 0.00 0.05
PZZA 170721P00045000 P 07/21/17 45.0 0.00 0.05
PZZA 170721P00047500 P 07/21/17 47.5 0.00 0.05
PZZA 170721P00050000 P 07/21/17 50.0 0.00 0.05
PZZA 170721P00055000 P 07/21/17 55.0 0.00 0.05
PZZA 170721P00060000 P 07/21/17 60.0 0.00 0.10
PZZA 170721P00065000 P 07/21/17 65.0 0.05 0.20
PZZA 170721P00067500 P 07/21/17 67.5 0.15 0.35
PZZA 170721P00070000 P 07/21/17 70.0 0.35 0.55
PZZA 170721P00072500 P 07/21/17 72.5 0.75 0.95
PZZA 170721P00075000 P 07/21/17 75.0 1.30 1.55
PZZA 170721P00077500 P 07/21/17 77.5 2.15 2.45
PZZA 170721P00080000 P 07/21/17 80.0 3.40 3.80
PZZA 170721P00082500 P 07/21/17 82.5 5.00 5.50
PZZA 170721P00085000 P 07/21/17 85.0 7.00 7.50
PZZA 170721P00087500 P 07/21/17 87.5 9.10 9.90
PZZA 170721P00090000 P 07/21/17 90.0 11.50 12.20
PZZA 170721P00092500 P 07/21/17 92.5 14.00 14.60
PZZA 170721P00095000 P 07/21/17 95.0 14.40 17.00
PZZA 170721P00100000 P 07/21/17 100.0 21.40 22.10
PZZA 170721P00105000 P 07/21/17 105.0 25.00 27.20
PZZA 170721P00110000 P 07/21/17 110.0 30.90 32.30
PZZA 170721P00115000 P 07/21/17 115.0 34.30 37.30
PZZA 170721P00120000 P 07/21/17 120.0 41.40 42.00
PZZA 170721P00125000 P 07/21/17 125.0 46.50 47.10
PZZA 171020C00045000 C 10/20/17 45.0 32.40 34.00
PZZA 171020C00047500 C 10/20/17 47.5 28.50 32.60
PZZA 171020C00050000 C 10/20/17 50.0 26.80 29.10
PZZA 171020C00055000 C 10/20/17 55.0 22.30 24.20
PZZA 171020C00060000 C 10/20/17 60.0 18.20 19.40
PZZA 171020C00065000 C 10/20/17 65.0 14.00 14.70
PZZA 171020C00067500 C 10/20/17 67.5 11.80 12.70
PZZA 171020C00070000 C 10/20/17 70.0 10.00 10.70
PZZA 171020C00072500 C 10/20/17 72.5 8.30 8.90
PZZA 171020C00075000 C 10/20/17 75.0 6.70 7.20
PZZA 171020C00077500 C 10/20/17 77.5 5.20 5.80
PZZA 171020C00080000 C 10/20/17 80.0 4.00 4.50
PZZA 171020C00082500 C 10/20/17 82.5 3.00 3.40
PZZA 171020C00085000 C 10/20/17 85.0 2.10 2.55
PZZA 171020C00087500 C 10/20/17 87.5 1.50 1.85
PZZA 171020C00090000 C 10/20/17 90.0 1.00 1.35
PZZA 171020C00092500 C 10/20/17 92.5 0.70 0.90
PZZA 171020C00095000 C 10/20/17 95.0 0.45 0.65
PZZA 171020C00100000 C 10/20/17 100.0 0.20 0.35
PZZA 171020C00105000 C 10/20/17 105.0 0.05 0.20
PZZA 171020C00110000 C 10/20/17 110.0 0.00 0.15
PZZA 171020C00115000 C 10/20/17 115.0 0.00 0.10
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 0.00 0.10
PZZA 171020P00047500 P 10/20/17 47.5 0.00 0.15
PZZA 171020P00050000 P 10/20/17 50.0 0.05 0.15
PZZA 171020P00055000 P 10/20/17 55.0 0.15 0.30
PZZA 171020P00060000 P 10/20/17 60.0 0.40 0.60
PZZA 171020P00065000 P 10/20/17 65.0 0.85 1.10
PZZA 171020P00067500 P 10/20/17 67.5 1.25 1.55
PZZA 171020P00070000 P 10/20/17 70.0 1.80 2.10
PZZA 171020P00072500 P 10/20/17 72.5 2.45 2.75
PZZA 171020P00075000 P 10/20/17 75.0 3.20 3.70
PZZA 171020P00077500 P 10/20/17 77.5 4.30 4.70
PZZA 171020P00080000 P 10/20/17 80.0 5.50 6.00
PZZA 171020P00082500 P 10/20/17 82.5 7.00 7.50
PZZA 171020P00085000 P 10/20/17 85.0 8.60 9.10
PZZA 171020P00087500 P 10/20/17 87.5 10.40 11.00
PZZA 171020P00090000 P 10/20/17 90.0 12.20 13.30
PZZA 171020P00092500 P 10/20/17 92.5 14.70 15.30
PZZA 171020P00095000 P 10/20/17 95.0 16.90 17.80
PZZA 171020P00100000 P 10/20/17 100.0 19.40 22.40
PZZA 171020P00105000 P 10/20/17 105.0 24.30 27.30
PZZA 171020P00110000 P 10/20/17 110.0 29.30 32.20
PZZA 171020P00115000 P 10/20/17 115.0 34.50 37.30
PZZA 171020P00120000 P 10/20/17 120.0 39.30 42.30
PZZA 171020P00125000 P 10/20/17 125.0 46.00 47.30
PZZA 180119C00060000 C 01/19/18 60.0 19.20 19.80
PZZA 180119C00065000 C 01/19/18 65.0 15.00 15.70
PZZA 180119C00070000 C 01/19/18 70.0 11.20 11.80
PZZA 180119C00072500 C 01/19/18 72.5 9.10 10.20
PZZA 180119C00075000 C 01/19/18 75.0 7.60 8.80
PZZA 180119C00077500 C 01/19/18 77.5 6.70 7.30
PZZA 180119C00080000 C 01/19/18 80.0 5.50 6.00
PZZA 180119C00082500 C 01/19/18 82.5 4.40 5.10
PZZA 180119C00085000 C 01/19/18 85.0 3.40 4.00
PZZA 180119C00087500 C 01/19/18 87.5 2.75 3.10
PZZA 180119C00090000 C 01/19/18 90.0 2.15 2.50
PZZA 180119C00095000 C 01/19/18 95.0 1.15 1.50
PZZA 180119C00100000 C 01/19/18 100.0 0.60 0.90
PZZA 180119C00105000 C 01/19/18 105.0 0.35 0.55
PZZA 180119C00110000 C 01/19/18 110.0 0.15 0.35
PZZA 180119C00115000 C 01/19/18 115.0 0.05 0.30
PZZA 180119P00060000 P 01/19/18 60.0 0.85 1.15
PZZA 180119P00065000 P 01/19/18 65.0 1.70 2.00
PZZA 180119P00070000 P 01/19/18 70.0 2.90 3.20
PZZA 180119P00072500 P 01/19/18 72.5 3.50 4.00
PZZA 180119P00075000 P 01/19/18 75.0 4.60 5.20
PZZA 180119P00077500 P 01/19/18 77.5 5.60 6.30
PZZA 180119P00080000 P 01/19/18 80.0 6.90 7.50
PZZA 180119P00082500 P 01/19/18 82.5 8.30 8.80
PZZA 180119P00085000 P 01/19/18 85.0 9.90 10.70
PZZA 180119P00087500 P 01/19/18 87.5 11.50 12.10
PZZA 180119P00090000 P 01/19/18 90.0 13.40 14.00
PZZA 180119P00095000 P 01/19/18 95.0 17.50 18.20
PZZA 180119P00100000 P 01/19/18 100.0 20.50 23.00
PZZA 180119P00105000 P 01/19/18 105.0 26.20 27.30
PZZA 180119P00110000 P 01/19/18 110.0 30.60 32.60
PZZA 180119P00115000 P 01/19/18 115.0 36.40 37.20

OPRA data is delayed 15 minutes.