$44.96 +0.27 (0.60%) Papa John's International Inc - NASDAQ

Oct. 30, 2014 | 10:15 AM
Last Trade: 44.96
Trade Time: Oct 30 10:15 AM Eastern Daylight Time
Change: +0.27 (0.60%)
Prev Close: 44.69
Open: 44.67
Bid: 44.88
Ask: 44.97
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1422K22.5 20.00 0.00 20.10 273.0 24.20 287.0 0.0 0
25.00 PZZA1422K25 17.20 0.00 17.60 31.0 22.20 31.0 0.0 0
27.50 PZZA1422K27.5 14.90 0.00 15.10 100.0 19.70 78.0 0.0 0
30.00 PZZA1422K30 12.20 0.00 12.60 62.0 17.00 20.0 0.0 0
32.50 PZZA1422K32.5 9.90 0.00 10.10 81.0 14.50 39.0 0.0 0
35.00 PZZA1422K35 7.60 0.10 7.50 261.0 11.80 228.0 2.0 2
37.50 PZZA1422K37.5 5.00 0.00 5.00 319.0 9.30 299.0 0.0 0
40.00 PZZA1422K40 3.80 1.15 2.90 322.0 6.40 258.0 1.0 1
42.50 PZZA1422K42.5 1.95 -0.25 0.40 335.0 4.10 335.0 5.0 111
45.00 PZZA1422K45 0.90 0.65 0.15 10.0 3.10 345.0 2.0 6
47.50 PZZA1422K47.5 0.05 0.00 0.15 10.0 0.50 55.0 0.0 0
50.00 PZZA1422K50 2.90 0.00 0.00 0.0 0.50 81.0 0.0 0
55.00 PZZA1422K55 2.75 0.00 0.00 0.0 0.50 84.0 0.0 0
60.00 PZZA1422K60 0.65 0.00 0.00 0.0 0.50 136.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1422W22.5 2.75 0.00 0.00 0.0 0.50 176.0 0.0 0
25.00 PZZA1422W25 2.80 0.00 0.00 0.0 0.50 116.0 0.0 0
27.50 PZZA1422W27.5 2.80 0.00 0.00 0.0 0.50 176.0 0.0 0
30.00 PZZA1422W30 2.85 0.00 0.00 0.0 0.50 166.0 0.0 0
32.50 PZZA1422W32.5 2.85 0.00 0.05 10.0 0.50 166.0 0.0 0
35.00 PZZA1422W35 0.50 0.15 0.05 10.0 0.35 228.0 2.0 2
37.50 PZZA1422W37.5 0.28 0.23 0.05 1.0 0.50 343.0 1.0 3
40.00 PZZA1422W40 0.60 0.55 0.05 10.0 2.75 442.0 2.0 5
42.50 PZZA1422W42.5 1.08 0.78 0.25 11.0 1.10 310.0 1.0 26
45.00 PZZA1422W45 2.50 2.45 1.10 11.0 3.60 339.0 1.0 1
47.50 PZZA1422W47.5 1.50 0.00 1.80 326.0 5.40 297.0 0.0 0
50.00 PZZA1422W50 3.60 0.00 3.90 119.0 7.40 39.0 0.0 0
55.00 PZZA1422W55 8.30 0.00 8.40 117.0 12.60 36.0 0.0 0
60.00 PZZA1422W60 13.20 0.00 13.50 318.0 17.60 209.0 0.0 0