$52.17 0.00 (0.00%) Papa John's International Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 52.17
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 52.17
Open: 51.92
Bid: 52.17
Ask: 52.18
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420L22.5 27.90 0.00 27.90 131.0 31.40 77.0 0.0 0
25.00 PZZA1420L25 24.80 0.00 24.80 21.0 29.50 20.0 0.0 0
27.50 PZZA1420L27.5 22.30 0.00 22.30 22.0 27.00 20.0 0.0 0
30.00 PZZA1420L30 19.80 0.00 19.80 21.0 24.50 20.0 0.0 0
32.50 PZZA1420L32.5 17.40 0.00 17.40 6.0 22.00 20.0 0.0 0
35.00 PZZA1420L35 15.30 0.00 15.30 21.0 19.70 36.0 0.0 0
37.50 PZZA1420L37.5 12.80 0.00 12.80 21.0 17.10 21.0 0.0 0
40.00 PZZA1420L40 10.30 0.00 10.30 21.0 14.70 36.0 0.0 0
42.50 PZZA1420L42.5 7.90 0.00 7.90 21.0 12.20 36.0 0.0 0
45.00 PZZA1420L45 4.50 -1.00 5.50 31.0 9.60 31.0 1.0 3
47.50 PZZA1420L47.5 3.60 0.70 2.90 46.0 6.90 32.0 2.0 5
50.00 PZZA1420L50 2.00 1.20 0.80 259.0 4.80 256.0 1.0 3
52.50 PZZA1420L52.5 0.20 0.00 0.20 284.0 1.70 232.0 0.0 0
55.00 PZZA1420L55 0.05 0.00 0.05 11.0 1.70 61.0 0.0 0
60.00 PZZA1420L60 0.50 0.00 0.00 0.0 0.50 116.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420X22.5 4.90 0.00 0.00 0.0 4.90 150.0 0.0 0
25.00 PZZA1420X25 4.80 0.00 0.00 0.0 4.80 49.0 0.0 0
27.50 PZZA1420X27.5 4.80 0.00 0.00 0.0 4.80 49.0 0.0 0
30.00 PZZA1420X30 4.80 0.00 0.00 0.0 4.80 75.0 0.0 0
32.50 PZZA1420X32.5 4.80 0.00 0.00 0.0 4.80 49.0 0.0 0
35.00 PZZA1420X35 4.80 0.00 0.05 10.0 4.80 58.0 0.0 0
37.50 PZZA1420X37.5 4.80 0.00 0.05 10.0 4.80 49.0 0.0 0
40.00 PZZA1420X40 4.80 0.00 0.05 10.0 4.80 52.0 0.0 0
42.50 PZZA1420X42.5 0.75 0.00 0.05 10.0 0.75 59.0 0.0 0
45.00 PZZA1420X45 0.20 0.15 0.05 1.0 0.50 168.0 1.0 1
47.50 PZZA1420X47.5 4.80 0.00 0.05 11.0 4.80 70.0 0.0 0
50.00 PZZA1420X50 1.25 1.15 0.10 11.0 1.90 59.0 1.0 2
52.50 PZZA1420X52.5 0.60 0.00 0.60 11.0 4.80 220.0 0.0 0
55.00 PZZA1420X55 1.25 0.00 1.25 108.0 5.10 141.0 0.0 0
60.00 PZZA1420X60 6.20 0.00 6.20 108.0 9.60 95.0 0.0 0