Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Papa Johns International Inc (PZZA)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PZZA 140517C00035000 C 05/17/14 35.0 11.50 14.70
PZZA 140517C00040000 C 05/17/14 40.0 6.50 9.70
PZZA 140517C00045000 C 05/17/14 45.0 1.70 5.40
PZZA 140517C00047500 C 05/17/14 47.5 0.10 4.80
PZZA 140517C00050000 C 05/17/14 50.0 0.25 1.50
PZZA 140517C00052500 C 05/17/14 52.5 0.00 3.00
PZZA 140517C00055000 C 05/17/14 55.0 0.00 2.00
PZZA 140517C00057500 C 05/17/14 57.5 0.00 4.70
PZZA 140517C00060000 C 05/17/14 60.0 0.00 4.70
PZZA 140517C00065000 C 05/17/14 65.0 0.00 4.70
PZZA 140517P00035000 P 05/17/14 35.0 0.00 4.70
PZZA 140517P00040000 P 05/17/14 40.0 0.00 0.35
PZZA 140517P00045000 P 05/17/14 45.0 0.05 1.30
PZZA 140517P00047500 P 05/17/14 47.5 0.50 1.75
PZZA 140517P00050000 P 05/17/14 50.0 1.65 4.20
PZZA 140517P00052500 P 05/17/14 52.5 2.95 6.50
PZZA 140517P00055000 P 05/17/14 55.0 5.40 8.80
PZZA 140517P00057500 P 05/17/14 57.5 7.80 11.20
PZZA 140517P00060000 P 05/17/14 60.0 10.40 13.80
PZZA 140517P00065000 P 05/17/14 65.0 15.30 18.90
PZZA 140621C00040000 C 06/21/14 40.0 6.50 9.90
PZZA 140621C00042500 C 06/21/14 42.5 4.10 7.80
PZZA 140621C00045000 C 06/21/14 45.0 2.00 5.90
PZZA 140621C00047500 C 06/21/14 47.5 1.00 4.80
PZZA 140621C00050000 C 06/21/14 50.0 0.55 4.50
PZZA 140621C00052500 C 06/21/14 52.5 0.10 4.80
PZZA 140621C00055000 C 06/21/14 55.0 0.00 4.80
PZZA 140621C00060000 C 06/21/14 60.0 0.00 4.80
PZZA 140621P00040000 P 06/21/14 40.0 0.00 4.80
PZZA 140621P00042500 P 06/21/14 42.5 0.10 4.80
PZZA 140621P00045000 P 06/21/14 45.0 0.05 4.70
PZZA 140621P00047500 P 06/21/14 47.5 0.05 4.70
PZZA 140621P00050000 P 06/21/14 50.0 1.15 5.00
PZZA 140621P00052500 P 06/21/14 52.5 3.10 6.50
PZZA 140621P00055000 P 06/21/14 55.0 5.50 9.10
PZZA 140621P00060000 P 06/21/14 60.0 10.40 13.90
PZZA 140719C00035000 C 07/19/14 35.0 11.50 14.90
PZZA 140719C00036250 C 07/19/14 36.3 10.20 13.60
PZZA 140719C00037500 C 07/19/14 37.5 9.00 12.40
PZZA 140719C00038750 C 07/19/14 38.8 8.20 11.40
PZZA 140719C00040000 C 07/19/14 40.0 6.60 10.20
PZZA 140719C00041250 C 07/19/14 41.3 5.70 9.10
PZZA 140719C00042500 C 07/19/14 42.5 4.50 7.90
PZZA 140719C00043750 C 07/19/14 43.8 3.50 7.10
PZZA 140719C00045000 C 07/19/14 45.0 2.50 6.20
PZZA 140719C00046250 C 07/19/14 46.3 1.70 5.30
PZZA 140719C00047500 C 07/19/14 47.5 0.95 4.90
PZZA 140719C00050000 C 07/19/14 50.0 0.90 1.90
PZZA 140719C00052500 C 07/19/14 52.5 0.20 2.05
PZZA 140719C00055000 C 07/19/14 55.0 0.05 4.70
PZZA 140719C00057500 C 07/19/14 57.5 0.00 4.70
PZZA 140719C00060000 C 07/19/14 60.0 0.00 4.70
PZZA 140719P00035000 P 07/19/14 35.0 0.00 3.80
PZZA 140719P00036250 P 07/19/14 36.3 0.00 3.70
PZZA 140719P00037500 P 07/19/14 37.5 0.00 3.70
PZZA 140719P00038750 P 07/19/14 38.8 0.00 3.10
PZZA 140719P00040000 P 07/19/14 40.0 0.00 3.10
PZZA 140719P00041250 P 07/19/14 41.3 0.05 1.80
PZZA 140719P00042500 P 07/19/14 42.5 0.20 3.20
PZZA 140719P00043750 P 07/19/14 43.8 0.35 3.30
PZZA 140719P00045000 P 07/19/14 45.0 0.65 1.70
PZZA 140719P00046250 P 07/19/14 46.3 0.75 3.60
PZZA 140719P00047500 P 07/19/14 47.5 1.15 3.90
PZZA 140719P00050000 P 07/19/14 50.0 1.45 4.80
PZZA 140719P00052500 P 07/19/14 52.5 4.80 7.00
PZZA 140719P00055000 P 07/19/14 55.0 5.70 8.90
PZZA 140719P00057500 P 07/19/14 57.5 8.00 11.40
PZZA 140719P00060000 P 07/19/14 60.0 10.60 13.80
PZZA 141018C00035000 C 10/18/14 35.0 11.90 14.90
PZZA 141018C00040000 C 10/18/14 40.0 6.90 10.40
PZZA 141018C00042500 C 10/18/14 42.5 4.80 8.60
PZZA 141018C00045000 C 10/18/14 45.0 2.90 6.70
PZZA 141018C00047500 C 10/18/14 47.5 1.55 5.50
PZZA 141018C00050000 C 10/18/14 50.0 0.75 4.80
PZZA 141018C00052500 C 10/18/14 52.5 0.10 4.80
PZZA 141018C00055000 C 10/18/14 55.0 0.35 4.80
PZZA 141018C00057500 C 10/18/14 57.5 0.05 4.70
PZZA 141018C00060000 C 10/18/14 60.0 0.05 4.70
PZZA 141018P00035000 P 10/18/14 35.0 0.00 3.80
PZZA 141018P00040000 P 10/18/14 40.0 0.10 3.90
PZZA 141018P00042500 P 10/18/14 42.5 0.40 3.80
PZZA 141018P00045000 P 10/18/14 45.0 0.95 4.10
PZZA 141018P00047500 P 10/18/14 47.5 0.80 4.90
PZZA 141018P00050000 P 10/18/14 50.0 2.20 6.10
PZZA 141018P00052500 P 10/18/14 52.5 4.00 7.80
PZZA 141018P00055000 P 10/18/14 55.0 8.30 9.70
PZZA 141018P00057500 P 10/18/14 57.5 8.40 11.80
PZZA 141018P00060000 P 10/18/14 60.0 10.80 14.10

OPRA data is delayed 15 minutes.