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 (2015-08-28)Premium Content

Papa Johns International Inc (PZZA)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 150918C00040000 C 09/18/15 40.0 26.30 29.40
PZZA 150918C00042500 C 09/18/15 42.5 23.80 26.90
PZZA 150918C00045000 C 09/18/15 45.0 21.30 24.40
PZZA 150918C00047500 C 09/18/15 47.5 18.80 21.90
PZZA 150918C00050000 C 09/18/15 50.0 16.30 19.50
PZZA 150918C00055000 C 09/18/15 55.0 11.20 14.50
PZZA 150918C00057500 C 09/18/15 57.5 8.70 11.90
PZZA 150918C00060000 C 09/18/15 60.0 6.30 9.40
PZZA 150918C00062500 C 09/18/15 62.5 4.00 7.00
PZZA 150918C00065000 C 09/18/15 65.0 3.50 4.40
PZZA 150918C00067500 C 09/18/15 67.5 1.95 2.50
PZZA 150918C00070000 C 09/18/15 70.0 0.75 1.20
PZZA 150918C00072500 C 09/18/15 72.5 0.20 0.60
PZZA 150918C00075000 C 09/18/15 75.0 0.00 0.95
PZZA 150918C00077500 C 09/18/15 77.5 0.05 0.80
PZZA 150918C00080000 C 09/18/15 80.0 0.00 0.75
PZZA 150918C00082500 C 09/18/15 82.5 0.00 0.70
PZZA 150918C00085000 C 09/18/15 85.0 0.00 0.70
PZZA 150918C00090000 C 09/18/15 90.0 0.00 0.70
PZZA 150918C00095000 C 09/18/15 95.0 0.00 0.70
PZZA 150918C00100000 C 09/18/15 100.0 0.00 0.70
PZZA 150918C00105000 C 09/18/15 105.0 0.00 0.70
PZZA 150918C00110000 C 09/18/15 110.0 0.00 0.70
PZZA 150918C00115000 C 09/18/15 115.0 0.00 0.70
PZZA 150918P00040000 P 09/18/15 40.0 0.00 0.75
PZZA 150918P00042500 P 09/18/15 42.5 0.00 0.75
PZZA 150918P00045000 P 09/18/15 45.0 0.00 0.75
PZZA 150918P00047500 P 09/18/15 47.5 0.00 0.75
PZZA 150918P00050000 P 09/18/15 50.0 0.00 0.75
PZZA 150918P00055000 P 09/18/15 55.0 0.00 0.85
PZZA 150918P00057500 P 09/18/15 57.5 0.00 0.95
PZZA 150918P00060000 P 09/18/15 60.0 0.00 1.20
PZZA 150918P00062500 P 09/18/15 62.5 0.05 1.30
PZZA 150918P00065000 P 09/18/15 65.0 0.55 1.55
PZZA 150918P00067500 P 09/18/15 67.5 1.15 2.75
PZZA 150918P00070000 P 09/18/15 70.0 2.55 5.10
PZZA 150918P00072500 P 09/18/15 72.5 4.00 6.90
PZZA 150918P00075000 P 09/18/15 75.0 5.90 9.00
PZZA 150918P00077500 P 09/18/15 77.5 8.20 11.30
PZZA 150918P00080000 P 09/18/15 80.0 10.70 13.80
PZZA 150918P00082500 P 09/18/15 82.5 13.20 16.40
PZZA 150918P00085000 P 09/18/15 85.0 15.70 18.90
PZZA 150918P00090000 P 09/18/15 90.0 20.70 23.90
PZZA 150918P00095000 P 09/18/15 95.0 25.70 29.00
PZZA 150918P00100000 P 09/18/15 100.0 30.70 33.90
PZZA 150918P00105000 P 09/18/15 105.0 35.70 38.80
PZZA 150918P00110000 P 09/18/15 110.0 40.70 43.90
PZZA 150918P00115000 P 09/18/15 115.0 45.70 48.90
PZZA 151016C00040000 C 10/16/15 40.0 26.20 29.40
PZZA 151016C00042500 C 10/16/15 42.5 23.70 27.00
PZZA 151016C00045000 C 10/16/15 45.0 21.20 24.50
PZZA 151016C00047500 C 10/16/15 47.5 18.70 22.00
PZZA 151016C00050000 C 10/16/15 50.0 16.30 19.60
PZZA 151016C00052500 C 10/16/15 52.5 13.90 17.20
PZZA 151016C00055000 C 10/16/15 55.0 11.50 14.80
PZZA 151016C00057500 C 10/16/15 57.5 9.20 12.20
PZZA 151016C00060000 C 10/16/15 60.0 6.90 9.90
PZZA 151016C00062500 C 10/16/15 62.5 4.80 7.90
PZZA 151016C00065000 C 10/16/15 65.0 4.40 5.40
PZZA 151016C00067500 C 10/16/15 67.5 3.10 3.30
PZZA 151016C00070000 C 10/16/15 70.0 1.60 2.50
PZZA 151016C00072500 C 10/16/15 72.5 1.00 1.80
PZZA 151016C00075000 C 10/16/15 75.0 0.50 1.05
PZZA 151016C00077500 C 10/16/15 77.5 0.00 1.20
PZZA 151016C00080000 C 10/16/15 80.0 0.00 0.75
PZZA 151016C00082500 C 10/16/15 82.5 0.00 0.40
PZZA 151016C00085000 C 10/16/15 85.0 0.00 0.50
PZZA 151016C00087500 C 10/16/15 87.5 0.00 0.75
PZZA 151016C00090000 C 10/16/15 90.0 0.00 0.70
PZZA 151016C00095000 C 10/16/15 95.0 0.00 0.70
PZZA 151016P00040000 P 10/16/15 40.0 0.00 0.80
PZZA 151016P00042500 P 10/16/15 42.5 0.00 0.80
PZZA 151016P00045000 P 10/16/15 45.0 0.00 0.85
PZZA 151016P00047500 P 10/16/15 47.5 0.00 0.90
PZZA 151016P00050000 P 10/16/15 50.0 0.00 0.95
PZZA 151016P00052500 P 10/16/15 52.5 0.00 1.05
PZZA 151016P00055000 P 10/16/15 55.0 0.00 1.25
PZZA 151016P00057500 P 10/16/15 57.5 0.00 1.55
PZZA 151016P00060000 P 10/16/15 60.0 0.40 1.10
PZZA 151016P00062500 P 10/16/15 62.5 0.90 1.60
PZZA 151016P00065000 P 10/16/15 65.0 1.45 2.30
PZZA 151016P00067500 P 10/16/15 67.5 2.35 2.90
PZZA 151016P00070000 P 10/16/15 70.0 3.40 4.50
PZZA 151016P00072500 P 10/16/15 72.5 5.10 6.10
PZZA 151016P00075000 P 10/16/15 75.0 6.30 9.50
PZZA 151016P00077500 P 10/16/15 77.5 8.40 11.80
PZZA 151016P00080000 P 10/16/15 80.0 10.80 14.00
PZZA 151016P00082500 P 10/16/15 82.5 13.20 16.40
PZZA 151016P00085000 P 10/16/15 85.0 15.70 18.90
PZZA 151016P00087500 P 10/16/15 87.5 18.20 21.40
PZZA 151016P00090000 P 10/16/15 90.0 20.70 23.90
PZZA 151016P00095000 P 10/16/15 95.0 25.70 28.90
PZZA 160115C00035000 C 01/15/16 35.0 31.30 34.40
PZZA 160115C00037500 C 01/15/16 37.5 28.60 32.70
PZZA 160115C00040000 C 01/15/16 40.0 26.20 30.30
PZZA 160115C00042500 C 01/15/16 42.5 23.90 27.90
PZZA 160115C00045000 C 01/15/16 45.0 21.40 25.10
PZZA 160115C00047500 C 01/15/16 47.5 19.10 22.40
PZZA 160115C00050000 C 01/15/16 50.0 16.60 20.10
PZZA 160115C00055000 C 01/15/16 55.0 12.30 15.60
PZZA 160115C00057500 C 01/15/16 57.5 10.10 13.50
PZZA 160115C00060000 C 01/15/16 60.0 8.20 11.60
PZZA 160115C00062500 C 01/15/16 62.5 6.70 9.20
PZZA 160115C00065000 C 01/15/16 65.0 6.50 7.50
PZZA 160115C00067500 C 01/15/16 67.5 5.10 6.00
PZZA 160115C00070000 C 01/15/16 70.0 3.80 4.20
PZZA 160115C00072500 C 01/15/16 72.5 2.90 3.40
PZZA 160115C00075000 C 01/15/16 75.0 2.10 2.80
PZZA 160115C00077500 C 01/15/16 77.5 1.50 2.55
PZZA 160115C00080000 C 01/15/16 80.0 0.80 1.95
PZZA 160115C00082500 C 01/15/16 82.5 0.35 2.05
PZZA 160115C00085000 C 01/15/16 85.0 0.30 1.75
PZZA 160115C00087500 C 01/15/16 87.5 0.25 1.50
PZZA 160115C00090000 C 01/15/16 90.0 0.25 1.35
PZZA 160115C00095000 C 01/15/16 95.0 0.00 0.40
PZZA 160115C00100000 C 01/15/16 100.0 0.00 1.05
PZZA 160115P00035000 P 01/15/16 35.0 0.00 1.15
PZZA 160115P00037500 P 01/15/16 37.5 0.00 1.20
PZZA 160115P00040000 P 01/15/16 40.0 0.00 1.25
PZZA 160115P00042500 P 01/15/16 42.5 0.00 1.35
PZZA 160115P00045000 P 01/15/16 45.0 0.00 0.65
PZZA 160115P00047500 P 01/15/16 47.5 0.00 1.65
PZZA 160115P00050000 P 01/15/16 50.0 0.30 1.90
PZZA 160115P00055000 P 01/15/16 55.0 0.40 2.20
PZZA 160115P00057500 P 01/15/16 57.5 0.75 2.85
PZZA 160115P00060000 P 01/15/16 60.0 1.95 3.40
PZZA 160115P00062500 P 01/15/16 62.5 2.60 3.40
PZZA 160115P00065000 P 01/15/16 65.0 3.50 4.30
PZZA 160115P00067500 P 01/15/16 67.5 4.60 5.50
PZZA 160115P00070000 P 01/15/16 70.0 5.70 6.80
PZZA 160115P00072500 P 01/15/16 72.5 7.20 8.40
PZZA 160115P00075000 P 01/15/16 75.0 8.00 11.40
PZZA 160115P00077500 P 01/15/16 77.5 9.60 13.30
PZZA 160115P00080000 P 01/15/16 80.0 11.80 15.30
PZZA 160115P00082500 P 01/15/16 82.5 14.00 17.40
PZZA 160115P00085000 P 01/15/16 85.0 16.30 19.70
PZZA 160115P00087500 P 01/15/16 87.5 18.70 21.90
PZZA 160115P00090000 P 01/15/16 90.0 21.10 24.30
PZZA 160115P00095000 P 01/15/16 95.0 26.00 29.20
PZZA 160115P00100000 P 01/15/16 100.0 30.90 34.00
PZZA 160415C00035000 C 04/15/16 35.0 31.40 34.50
PZZA 160415C00037500 C 04/15/16 37.5 29.00 32.40
PZZA 160415C00040000 C 04/15/16 40.0 26.50 29.90
PZZA 160415C00042500 C 04/15/16 42.5 24.30 27.40
PZZA 160415C00045000 C 04/15/16 45.0 22.00 25.20
PZZA 160415C00047500 C 04/15/16 47.5 19.70 22.70
PZZA 160415C00050000 C 04/15/16 50.0 17.40 20.30
PZZA 160415C00055000 C 04/15/16 55.0 13.20 16.20
PZZA 160415C00057500 C 04/15/16 57.5 11.20 14.30
PZZA 160415C00060000 C 04/15/16 60.0 9.40 12.30
PZZA 160415C00062500 C 04/15/16 62.5 7.80 10.70
PZZA 160415C00065000 C 04/15/16 65.0 7.80 9.10
PZZA 160415C00067500 C 04/15/16 67.5 6.50 7.30
PZZA 160415C00070000 C 04/15/16 70.0 5.30 6.00
PZZA 160415C00072500 C 04/15/16 72.5 4.20 5.00
PZZA 160415C00075000 C 04/15/16 75.0 3.40 4.00
PZZA 160415C00077500 C 04/15/16 77.5 2.60 3.60
PZZA 160415C00080000 C 04/15/16 80.0 2.05 3.50
PZZA 160415C00085000 C 04/15/16 85.0 0.10 2.80
PZZA 160415C00090000 C 04/15/16 90.0 0.00 2.30
PZZA 160415C00095000 C 04/15/16 95.0 0.00 1.90
PZZA 160415C00100000 C 04/15/16 100.0 0.00 1.65
PZZA 160415P00035000 P 04/15/16 35.0 0.00 1.60
PZZA 160415P00037500 P 04/15/16 37.5 0.00 1.70
PZZA 160415P00040000 P 04/15/16 40.0 0.00 1.85
PZZA 160415P00042500 P 04/15/16 42.5 0.00 2.00
PZZA 160415P00045000 P 04/15/16 45.0 0.00 2.25
PZZA 160415P00047500 P 04/15/16 47.5 0.05 2.55
PZZA 160415P00050000 P 04/15/16 50.0 0.10 2.55
PZZA 160415P00055000 P 04/15/16 55.0 1.50 3.50
PZZA 160415P00057500 P 04/15/16 57.5 2.40 4.20
PZZA 160415P00060000 P 04/15/16 60.0 3.00 5.10
PZZA 160415P00062500 P 04/15/16 62.5 3.90 4.80
PZZA 160415P00065000 P 04/15/16 65.0 4.60 5.80
PZZA 160415P00067500 P 04/15/16 67.5 6.00 7.10
PZZA 160415P00070000 P 04/15/16 70.0 7.20 8.40
PZZA 160415P00072500 P 04/15/16 72.5 8.60 10.00
PZZA 160415P00075000 P 04/15/16 75.0 10.10 12.60
PZZA 160415P00077500 P 04/15/16 77.5 11.20 14.60
PZZA 160415P00080000 P 04/15/16 80.0 13.10 16.60
PZZA 160415P00085000 P 04/15/16 85.0 17.20 20.60
PZZA 160415P00090000 P 04/15/16 90.0 21.60 24.80
PZZA 160415P00095000 P 04/15/16 95.0 26.20 29.40
PZZA 160415P00100000 P 04/15/16 100.0 31.00 34.20

OPRA data is delayed 15 minutes.