Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Papa Johns International Inc (PZZA)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 171215C00050000 C Dec 15, 2017 50.0 7.60 8.20
PZZA 171215C00052500 C Dec 15, 2017 52.5 5.30 5.70
PZZA 171215C00055000 C Dec 15, 2017 55.0 3.20 3.50
PZZA 171215C00057500 C Dec 15, 2017 57.5 1.75 1.90
PZZA 171215C00060000 C Dec 15, 2017 60.0 0.70 0.90
PZZA 171215C00062500 C Dec 15, 2017 62.5 0.30 0.45
PZZA 171215C00065000 C Dec 15, 2017 65.0 0.10 0.20
PZZA 171215C00067500 C Dec 15, 2017 67.5 0.00 0.15
PZZA 171215C00070000 C Dec 15, 2017 70.0 0.00 0.10
PZZA 171215C00072500 C Dec 15, 2017 72.5 0.00 0.20
PZZA 171215C00075000 C Dec 15, 2017 75.0 0.00 0.20
PZZA 171215C00077500 C Dec 15, 2017 77.5 0.00 0.20
PZZA 171215C00080000 C Dec 15, 2017 80.0 0.00 0.20
PZZA 171215C00085000 C Dec 15, 2017 85.0 0.00 2.15
PZZA 171215C00090000 C Dec 15, 2017 90.0 0.00 0.50
PZZA 171215C00095000 C Dec 15, 2017 95.0 0.00 0.45
PZZA 171215C00100000 C Dec 15, 2017 100.0 0.00 0.15
PZZA 171215P00050000 P Dec 15, 2017 50.0 0.00 0.30
PZZA 171215P00052500 P Dec 15, 2017 52.5 0.20 0.35
PZZA 171215P00055000 P Dec 15, 2017 55.0 0.65 0.85
PZZA 171215P00057500 P Dec 15, 2017 57.5 1.55 1.80
PZZA 171215P00060000 P Dec 15, 2017 60.0 2.90 3.30
PZZA 171215P00062500 P Dec 15, 2017 62.5 4.90 5.40
PZZA 171215P00065000 P Dec 15, 2017 65.0 7.10 8.20
PZZA 171215P00067500 P Dec 15, 2017 67.5 9.30 11.40
PZZA 171215P00070000 P Dec 15, 2017 70.0 11.40 13.30
PZZA 171215P00072500 P Dec 15, 2017 72.5 13.70 17.40
PZZA 171215P00075000 P Dec 15, 2017 75.0 16.90 18.50
PZZA 171215P00077500 P Dec 15, 2017 77.5 18.50 22.50
PZZA 171215P00080000 P Dec 15, 2017 80.0 21.70 23.20
PZZA 171215P00085000 P Dec 15, 2017 85.0 26.20 29.90
PZZA 171215P00090000 P Dec 15, 2017 90.0 31.60 34.90
PZZA 171215P00095000 P Dec 15, 2017 95.0 35.90 39.90
PZZA 171215P00100000 P Dec 15, 2017 100.0 41.20 43.70
PZZA 180119C00045000 C Jan 19, 2018 45.0 12.20 13.30
PZZA 180119C00047500 C Jan 19, 2018 47.5 9.40 12.30
PZZA 180119C00050000 C Jan 19, 2018 50.0 8.00 8.50
PZZA 180119C00052500 C Jan 19, 2018 52.5 5.90 6.30
PZZA 180119C00055000 C Jan 19, 2018 55.0 4.10 4.40
PZZA 180119C00057500 C Jan 19, 2018 57.5 2.65 2.90
PZZA 180119C00060000 C Jan 19, 2018 60.0 1.60 1.80
PZZA 180119C00062500 C Jan 19, 2018 62.5 0.90 1.05
PZZA 180119C00065000 C Jan 19, 2018 65.0 0.45 0.65
PZZA 180119C00067500 C Jan 19, 2018 67.5 0.20 0.40
PZZA 180119C00070000 C Jan 19, 2018 70.0 0.10 0.25
PZZA 180119C00072500 C Jan 19, 2018 72.5 0.05 0.15
PZZA 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
PZZA 180119C00077500 C Jan 19, 2018 77.5 0.00 0.15
PZZA 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
PZZA 180119C00082500 C Jan 19, 2018 82.5 0.00 0.35
PZZA 180119C00085000 C Jan 19, 2018 85.0 0.00 0.15
PZZA 180119C00087500 C Jan 19, 2018 87.5 0.00 0.10
PZZA 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
PZZA 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
PZZA 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
PZZA 180119C00105000 C Jan 19, 2018 105.0 0.00 1.95
PZZA 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
PZZA 180119C00115000 C Jan 19, 2018 115.0 0.00 0.20
PZZA 180119P00045000 P Jan 19, 2018 45.0 0.05 0.20
PZZA 180119P00047500 P Jan 19, 2018 47.5 0.15 0.30
PZZA 180119P00050000 P Jan 19, 2018 50.0 0.40 0.55
PZZA 180119P00052500 P Jan 19, 2018 52.5 0.75 0.90
PZZA 180119P00055000 P Jan 19, 2018 55.0 1.30 1.60
PZZA 180119P00057500 P Jan 19, 2018 57.5 2.45 2.60
PZZA 180119P00060000 P Jan 19, 2018 60.0 3.80 4.10
PZZA 180119P00062500 P Jan 19, 2018 62.5 5.40 5.90
PZZA 180119P00065000 P Jan 19, 2018 65.0 7.50 8.00
PZZA 180119P00067500 P Jan 19, 2018 67.5 9.70 10.60
PZZA 180119P00070000 P Jan 19, 2018 70.0 12.20 13.20
PZZA 180119P00072500 P Jan 19, 2018 72.5 14.60 15.40
PZZA 180119P00075000 P Jan 19, 2018 75.0 17.10 17.90
PZZA 180119P00077500 P Jan 19, 2018 77.5 18.40 21.20
PZZA 180119P00080000 P Jan 19, 2018 80.0 21.80 23.30
PZZA 180119P00082500 P Jan 19, 2018 82.5 24.10 25.40
PZZA 180119P00085000 P Jan 19, 2018 85.0 26.60 28.90
PZZA 180119P00087500 P Jan 19, 2018 87.5 28.20 31.10
PZZA 180119P00090000 P Jan 19, 2018 90.0 32.00 33.60
PZZA 180119P00095000 P Jan 19, 2018 95.0 35.60 38.00
PZZA 180119P00100000 P Jan 19, 2018 100.0 41.80 43.50
PZZA 180119P00105000 P Jan 19, 2018 105.0 46.60 48.20
PZZA 180119P00110000 P Jan 19, 2018 110.0 51.20 53.10
PZZA 180119P00115000 P Jan 19, 2018 115.0 56.80 58.00
PZZA 180420C00042500 C Apr 20, 2018 42.5 15.60 16.60
PZZA 180420C00045000 C Apr 20, 2018 45.0 13.40 13.90
PZZA 180420C00047500 C Apr 20, 2018 47.5 11.20 12.20
PZZA 180420C00050000 C Apr 20, 2018 50.0 9.20 10.10
PZZA 180420C00052500 C Apr 20, 2018 52.5 7.30 8.10
PZZA 180420C00055000 C Apr 20, 2018 55.0 5.90 6.50
PZZA 180420C00057500 C Apr 20, 2018 57.5 4.80 5.10
PZZA 180420C00060000 C Apr 20, 2018 60.0 3.60 4.00
PZZA 180420C00062500 C Apr 20, 2018 62.5 2.75 3.10
PZZA 180420C00065000 C Apr 20, 2018 65.0 2.05 2.35
PZZA 180420C00067500 C Apr 20, 2018 67.5 1.50 1.75
PZZA 180420C00070000 C Apr 20, 2018 70.0 1.05 1.40
PZZA 180420C00072500 C Apr 20, 2018 72.5 0.85 1.10
PZZA 180420C00075000 C Apr 20, 2018 75.0 0.50 0.75
PZZA 180420C00077500 C Apr 20, 2018 77.5 0.35 0.55
PZZA 180420C00080000 C Apr 20, 2018 80.0 0.25 0.50
PZZA 180420C00082500 C Apr 20, 2018 82.5 0.20 0.35
PZZA 180420C00085000 C Apr 20, 2018 85.0 0.15 0.30
PZZA 180420C00087500 C Apr 20, 2018 87.5 0.10 0.25
PZZA 180420C00090000 C Apr 20, 2018 90.0 0.10 0.20
PZZA 180420C00095000 C Apr 20, 2018 95.0 0.05 0.15
PZZA 180420C00100000 C Apr 20, 2018 100.0 0.00 0.15
PZZA 180420C00105000 C Apr 20, 2018 105.0 0.00 0.10
PZZA 180420C00110000 C Apr 20, 2018 110.0 0.00 2.00
PZZA 180420C00115000 C Apr 20, 2018 115.0 0.00 0.20
PZZA 180420P00042500 P Apr 20, 2018 42.5 0.50 0.70
PZZA 180420P00045000 P Apr 20, 2018 45.0 0.80 1.00
PZZA 180420P00047500 P Apr 20, 2018 47.5 1.15 1.40
PZZA 180420P00050000 P Apr 20, 2018 50.0 1.70 1.95
PZZA 180420P00052500 P Apr 20, 2018 52.5 2.45 2.70
PZZA 180420P00055000 P Apr 20, 2018 55.0 3.30 3.60
PZZA 180420P00057500 P Apr 20, 2018 57.5 4.40 4.80
PZZA 180420P00060000 P Apr 20, 2018 60.0 5.70 6.20
PZZA 180420P00062500 P Apr 20, 2018 62.5 7.20 7.80
PZZA 180420P00065000 P Apr 20, 2018 65.0 9.10 9.60
PZZA 180420P00067500 P Apr 20, 2018 67.5 11.00 11.50
PZZA 180420P00070000 P Apr 20, 2018 70.0 13.00 13.80
PZZA 180420P00072500 P Apr 20, 2018 72.5 15.10 16.00
PZZA 180420P00075000 P Apr 20, 2018 75.0 17.50 18.20
PZZA 180420P00077500 P Apr 20, 2018 77.5 19.50 22.80
PZZA 180420P00080000 P Apr 20, 2018 80.0 21.90 25.20
PZZA 180420P00082500 P Apr 20, 2018 82.5 22.60 27.30
PZZA 180420P00085000 P Apr 20, 2018 85.0 25.10 29.90
PZZA 180420P00087500 P Apr 20, 2018 87.5 27.60 32.40
PZZA 180420P00090000 P Apr 20, 2018 90.0 30.10 34.90
PZZA 180420P00095000 P Apr 20, 2018 95.0 35.00 39.80
PZZA 180420P00100000 P Apr 20, 2018 100.0 40.10 44.90
PZZA 180420P00105000 P Apr 20, 2018 105.0 45.10 49.90
PZZA 180420P00110000 P Apr 20, 2018 110.0 50.00 54.80
PZZA 180420P00115000 P Apr 20, 2018 115.0 55.70 59.80
OPRA data is delayed 15 minutes.