$43.47 -0.15 (-0.34%) Papa John's International Inc - NASDAQ

Oct. 21, 2014 | 11:04 AM
Last Trade: 43.47
Trade Time: Oct 21 11:04 AM Eastern Daylight Time
Change: -0.15 (-0.34%)
Prev Close: 43.62
Open: 43.59
Bid: 43.46
Ask: 43.53
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1422K22.5 18.60 0.00 18.60 36.0 22.60 276.0 0.0 0
25.00 PZZA1422K25 16.10 0.00 16.10 61.0 20.80 21.0 0.0 0
27.50 PZZA1422K27.5 13.50 0.00 13.60 42.0 17.90 21.0 0.0 0
30.00 PZZA1422K30 11.20 0.00 11.10 44.0 15.70 33.0 0.0 0
32.50 PZZA1422K32.5 8.70 0.00 8.60 166.0 12.80 100.0 0.0 0
35.00 PZZA1422K35 6.20 0.00 6.00 119.0 10.30 31.0 0.0 0
37.50 PZZA1422K37.5 3.90 0.00 3.70 313.0 7.90 299.0 0.0 0
40.00 PZZA1422K40 3.60 1.75 1.30 408.0 5.70 403.0 1.0 1
42.50 PZZA1422K42.5 1.70 0.00 1.10 421.0 4.80 472.0 2.0 104
45.00 PZZA1422K45 0.50 0.00 0.45 10.0 0.90 1.0 4.0 4
47.50 PZZA1422K47.5 0.05 0.00 0.05 11.0 0.80 321.0 0.0 0
50.00 PZZA1422K50 0.80 0.00 0.00 0.0 0.50 84.0 0.0 0
55.00 PZZA1422K55 0.30 0.00 0.00 0.0 2.30 92.0 0.0 0
60.00 PZZA1422K60 0.25 0.00 0.00 0.0 0.30 74.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1422W22.5 0.30 0.00 0.00 0.0 2.00 324.0 0.0 0
25.00 PZZA1422W25 0.25 0.00 0.00 0.0 2.00 81.0 0.0 0
27.50 PZZA1422W27.5 0.25 0.00 0.00 0.0 2.05 111.0 0.0 0
30.00 PZZA1422W30 0.25 0.00 0.00 0.0 0.50 85.0 0.0 0
32.50 PZZA1422W32.5 0.50 0.00 0.05 10.0 1.00 75.0 0.0 0
35.00 PZZA1422W35 0.50 0.00 0.05 10.0 0.50 100.0 0.0 0
37.50 PZZA1422W37.5 0.28 0.18 0.05 10.0 3.30 526.0 1.0 1
40.00 PZZA1422W40 0.65 0.50 0.25 10.0 1.00 603.0 1.0 3
42.50 PZZA1422W42.5 1.47 1.27 0.90 11.0 4.10 371.0 26.0 26
45.00 PZZA1422W45 2.50 0.00 1.85 369.0 3.60 442.0 1.0 1
47.50 PZZA1422W47.5 3.70 0.00 3.00 395.0 6.50 370.0 0.0 0
50.00 PZZA1422W50 5.50 0.00 5.10 187.0 9.10 11.0 0.0 0
55.00 PZZA1422W55 10.40 0.00 9.90 51.0 14.00 11.0 0.0 0
60.00 PZZA1422W60 15.30 0.00 14.90 327.0 19.00 11.0 0.0 0