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 (2014-08-29)Premium Content

Papa Johns International Inc (PZZA)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140920C00022500 C 09/20/14 22.5 17.50 20.80
PZZA 140920C00025000 C 09/20/14 25.0 13.70 18.30
PZZA 140920C00027500 C 09/20/14 27.5 11.30 15.80
PZZA 140920C00030000 C 09/20/14 30.0 9.00 13.40
PZZA 140920C00032500 C 09/20/14 32.5 7.20 10.90
PZZA 140920C00035000 C 09/20/14 35.0 5.20 8.20
PZZA 140920C00037500 C 09/20/14 37.5 2.75 5.80
PZZA 140920C00040000 C 09/20/14 40.0 0.20 4.70
PZZA 140920C00042500 C 09/20/14 42.5 0.00 0.05
PZZA 140920C00045000 C 09/20/14 45.0 0.00 0.15
PZZA 140920C00047500 C 09/20/14 47.5 0.00 0.25
PZZA 140920C00050000 C 09/20/14 50.0 0.00 0.25
PZZA 140920C00052500 C 09/20/14 52.5 0.00 0.50
PZZA 140920C00055000 C 09/20/14 55.0 0.00 0.50
PZZA 140920C00060000 C 09/20/14 60.0 0.00 0.50
PZZA 140920P00022500 P 09/20/14 22.5 0.00 0.50
PZZA 140920P00025000 P 09/20/14 25.0 0.00 0.25
PZZA 140920P00027500 P 09/20/14 27.5 0.00 0.50
PZZA 140920P00030000 P 09/20/14 30.0 0.00 0.50
PZZA 140920P00032500 P 09/20/14 32.5 0.00 0.65
PZZA 140920P00035000 P 09/20/14 35.0 0.00 0.65
PZZA 140920P00037500 P 09/20/14 37.5 0.00 0.30
PZZA 140920P00040000 P 09/20/14 40.0 0.00 0.05
PZZA 140920P00042500 P 09/20/14 42.5 0.00 2.95
PZZA 140920P00045000 P 09/20/14 45.0 1.60 5.00
PZZA 140920P00047500 P 09/20/14 47.5 4.20 7.30
PZZA 140920P00050000 P 09/20/14 50.0 6.70 11.20
PZZA 140920P00052500 P 09/20/14 52.5 9.10 13.80
PZZA 140920P00055000 P 09/20/14 55.0 11.70 16.20
PZZA 140920P00060000 P 09/20/14 60.0 16.80 20.10
PZZA 141018C00030000 C 10/18/14 30.0 10.10 13.50
PZZA 141018C00032500 C 10/18/14 32.5 6.60 10.90
PZZA 141018C00035000 C 10/18/14 35.0 5.30 8.40
PZZA 141018C00037500 C 10/18/14 37.5 2.70 6.10
PZZA 141018C00040000 C 10/18/14 40.0 0.60 3.90
PZZA 141018C00042500 C 10/18/14 42.5 0.25 1.45
PZZA 141018C00045000 C 10/18/14 45.0 0.00 0.40
PZZA 141018C00047500 C 10/18/14 47.5 0.00 0.35
PZZA 141018C00050000 C 10/18/14 50.0 0.00 0.20
PZZA 141018C00052500 C 10/18/14 52.5 0.00 0.30
PZZA 141018C00055000 C 10/18/14 55.0 0.00 0.30
PZZA 141018C00057500 C 10/18/14 57.5 0.00 0.50
PZZA 141018C00060000 C 10/18/14 60.0 0.00 0.50
PZZA 141018P00030000 P 10/18/14 30.0 0.00 0.50
PZZA 141018P00032500 P 10/18/14 32.5 0.00 0.30
PZZA 141018P00035000 P 10/18/14 35.0 0.00 0.50
PZZA 141018P00037500 P 10/18/14 37.5 0.00 0.50
PZZA 141018P00040000 P 10/18/14 40.0 0.15 0.80
PZZA 141018P00042500 P 10/18/14 42.5 0.05 4.40
PZZA 141018P00045000 P 10/18/14 45.0 1.80 5.20
PZZA 141018P00047500 P 10/18/14 47.5 4.30 7.30
PZZA 141018P00050000 P 10/18/14 50.0 6.80 10.00
PZZA 141018P00052500 P 10/18/14 52.5 9.20 13.90
PZZA 141018P00055000 P 10/18/14 55.0 11.60 15.80
PZZA 141018P00057500 P 10/18/14 57.5 14.20 17.50
PZZA 141018P00060000 P 10/18/14 60.0 16.80 19.80
PZZA 150117C00022500 C 01/17/15 22.5 17.20 20.80
PZZA 150117C00025000 C 01/17/15 25.0 13.80 18.40
PZZA 150117C00027500 C 01/17/15 27.5 11.50 15.90
PZZA 150117C00030000 C 01/17/15 30.0 9.80 13.40
PZZA 150117C00032500 C 01/17/15 32.5 7.40 11.10
PZZA 150117C00035000 C 01/17/15 35.0 5.50 8.70
PZZA 150117C00037500 C 01/17/15 37.5 3.50 7.10
PZZA 150117C00040000 C 01/17/15 40.0 1.95 4.80
PZZA 150117C00042500 C 01/17/15 42.5 0.95 3.70
PZZA 150117C00045000 C 01/17/15 45.0 0.25 1.50
PZZA 150117C00047500 C 01/17/15 47.5 0.00 2.95
PZZA 150117C00050000 C 01/17/15 50.0 0.00 0.65
PZZA 150117C00052500 C 01/17/15 52.5 0.00 0.50
PZZA 150117C00055000 C 01/17/15 55.0 0.00 1.80
PZZA 150117C00060000 C 01/17/15 60.0 0.00 1.95
PZZA 150117P00022500 P 01/17/15 22.5 0.00 0.25
PZZA 150117P00025000 P 01/17/15 25.0 0.00 1.95
PZZA 150117P00027500 P 01/17/15 27.5 0.00 1.95
PZZA 150117P00030000 P 01/17/15 30.0 0.00 1.85
PZZA 150117P00032500 P 01/17/15 32.5 0.00 0.50
PZZA 150117P00035000 P 01/17/15 35.0 0.00 1.15
PZZA 150117P00037500 P 01/17/15 37.5 0.15 1.70
PZZA 150117P00040000 P 01/17/15 40.0 0.50 3.50
PZZA 150117P00042500 P 01/17/15 42.5 1.20 4.30
PZZA 150117P00045000 P 01/17/15 45.0 2.30 6.20
PZZA 150117P00047500 P 01/17/15 47.5 4.20 8.20
PZZA 150117P00050000 P 01/17/15 50.0 7.00 10.30
PZZA 150117P00052500 P 01/17/15 52.5 9.50 13.80
PZZA 150117P00055000 P 01/17/15 55.0 12.00 16.50
PZZA 150117P00060000 P 01/17/15 60.0 16.90 20.80
PZZA 150417C00022500 C 04/17/15 22.5 17.20 21.00
PZZA 150417C00025000 C 04/17/15 25.0 14.80 18.40
PZZA 150417C00027500 C 04/17/15 27.5 12.10 15.90
PZZA 150417C00030000 C 04/17/15 30.0 9.80 13.60
PZZA 150417C00032500 C 04/17/15 32.5 8.00 11.30
PZZA 150417C00035000 C 04/17/15 35.0 6.00 9.30
PZZA 150417C00037500 C 04/17/15 37.5 3.70 7.60
PZZA 150417C00040000 C 04/17/15 40.0 2.05 5.70
PZZA 150417C00042500 C 04/17/15 42.5 1.25 4.70
PZZA 150417C00045000 C 04/17/15 45.0 0.55 4.80
PZZA 150417C00047500 C 04/17/15 47.5 0.30 4.80
PZZA 150417C00050000 C 04/17/15 50.0 0.30 1.40
PZZA 150417C00055000 C 04/17/15 55.0 0.00 0.70
PZZA 150417C00060000 C 04/17/15 60.0 0.00 0.50
PZZA 150417P00022500 P 04/17/15 22.5 0.00 0.20
PZZA 150417P00025000 P 04/17/15 25.0 0.00 1.70
PZZA 150417P00027500 P 04/17/15 27.5 0.00 1.90
PZZA 150417P00030000 P 04/17/15 30.0 0.00 2.35
PZZA 150417P00032500 P 04/17/15 32.5 0.00 3.20
PZZA 150417P00035000 P 04/17/15 35.0 0.00 3.30
PZZA 150417P00037500 P 04/17/15 37.5 0.45 3.50
PZZA 150417P00040000 P 04/17/15 40.0 0.85 4.00
PZZA 150417P00042500 P 04/17/15 42.5 2.00 5.20
PZZA 150417P00045000 P 04/17/15 45.0 3.40 6.40
PZZA 150417P00047500 P 04/17/15 47.5 5.30 8.40
PZZA 150417P00050000 P 04/17/15 50.0 7.40 10.50
PZZA 150417P00055000 P 04/17/15 55.0 12.10 15.30
PZZA 150417P00060000 P 04/17/15 60.0 16.90 20.10

OPRA data is delayed 15 minutes.