Papa John's International Inc $47.97

down -0.27


15/4/2014 08:10 PM  |  NASDAQ : PZZA  
Industries : Leisure / Specialty Eateries
Last Trade: 47.97
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: -0.27 (-0.56 %)
Prev Close: 48.24
Open: 48.30
Bid: 47.97
Ask: 48.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PZZA Trend Analysis - it has underperformed the S&P 500 by 39%
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1419D22.5 25.20 0.00 24.70 9.0 26.20 9.0 0.0 0
25.00 PZZA1419D25 22.70 0.00 22.30 3.0 23.70 9.0 0.0 0
27.50 PZZA1419D27.5 20.20 0.00 19.90 122.0 20.90 40.0 0.0 2
30.00 PZZA1419D30 17.80 0.00 17.40 5.0 18.70 9.0 0.0 0
31.25 PZZA1419D31.25 16.50 0.00 16.10 2.0 17.30 2.0 10.0 10
32.50 PZZA1419D32.5 15.30 0.00 14.90 2.0 16.20 9.0 0.0 20
33.75 PZZA1419D33.75 14.00 0.00 13.60 82.0 14.90 50.0 0.0 0
35.00 PZZA1419D35 12.80 0.00 12.40 123.0 13.40 35.0 0.0 10
36.25 PZZA1419D36.25 11.50 0.00 11.20 84.0 12.20 40.0 0.0 42
37.50 PZZA1419D37.5 11.20 0.90 9.90 123.0 10.90 40.0 19.0 60
40.00 PZZA1419D40 11.80 4.00 7.40 141.0 8.40 35.0 2.0 62
42.50 PZZA1419D42.5 5.00 -0.40 5.00 10.0 6.00 100.0 10.0 27
43.75 PZZA1419D43.75 3.91 0.00 3.70 152.0 4.60 83.0 16.0 16
45.00 PZZA1419D45 2.90 0.00 2.50 153.0 3.30 34.0 0.0 0
46.25 PZZA1419D46.25 7.10 5.30 1.35 161.0 2.15 46.0 19.0 14
47.50 PZZA1419D47.5 1.50 0.80 0.35 239.0 0.95 40.0 1.0 14
50.00 PZZA1419D50 0.26 0.21 0.05 10.0 0.15 1.0 2.0 40
52.50 PZZA1419D52.5 3.10 2.85 0.05 11.0 0.25 205.0 4.0 45
55.00 PZZA1419D55 0.35 0.10 0.05 22.0 0.25 268.0 1.0 11
57.50 PZZA1419D57.5 0.25 0.00 0.05 10.0 0.25 291.0 0.0 0
60.00 PZZA1419D60 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1419P22.5 0.30 0.00 0.05 10.0 0.30 96.0 0.0 0
25.00 PZZA1419P25 0.30 0.00 0.05 10.0 0.30 160.0 0.0 0
27.50 PZZA1419P27.5 0.30 0.00 0.05 10.0 0.25 71.0 0.0 0
30.00 PZZA1419P30 0.30 0.00 0.05 21.0 0.30 159.0 0.0 22
31.25 PZZA1419P31.25 0.30 0.00 0.05 21.0 0.25 192.0 0.0 22
32.50 PZZA1419P32.5 0.30 0.00 0.05 10.0 0.30 50.0 0.0 76
33.75 PZZA1419P33.75 0.30 0.00 0.05 10.0 0.25 258.0 0.0 66
35.00 PZZA1419P35 0.10 -0.20 0.05 21.0 0.25 141.0 2.0 60
36.25 PZZA1419P36.25 0.10 0.00 0.10 8.0 0.10 50.0 8.0 17
37.50 PZZA1419P37.5 0.20 -0.10 0.20 2.0 0.20 95.0 2.0 65
40.00 PZZA1419P40 0.30 0.00 0.05 11.0 0.30 91.0 0.0 40
42.50 PZZA1419P42.5 0.11 -0.19 0.10 11.0 0.30 207.0 6.0 42
43.75 PZZA1419P43.75 0.30 0.00 0.05 11.0 0.30 225.0 0.0 0
45.00 PZZA1419P45 0.05 -0.25 0.10 11.0 0.30 197.0 1.0 433
46.25 PZZA1419P46.25 0.80 0.45 0.05 10.0 0.35 328.0 10.0 10
47.50 PZZA1419P47.5 0.60 0.50 0.30 59.0 0.45 12.0 4.0 70
50.00 PZZA1419P50 1.00 -0.30 1.65 111.0 2.40 117.0 14.0 27
52.50 PZZA1419P52.5 3.52 -0.28 4.20 31.0 5.10 123.0 38.0 33
55.00 PZZA1419P55 3.00 -3.30 6.60 35.0 7.60 82.0 20.0 5
57.50 PZZA1419P57.5 8.80 0.00 9.10 35.0 10.10 90.0 0.0 0
60.00 PZZA1419P60 11.30 0.00 11.50 10.0 12.60 10.0 0.0 0
Trading Center