$52.53 +0.36 (0.69%) Papa John's International Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 52.53
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.36 (0.69%)
Prev Close: 52.17
Open: 51.99
Bid: 52.51
Ask: 52.54
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 28.60 81.0 30.70 41.0 0.0 0
25.00 PZZA1420L25 24.80 0.00 25.20 1.0 29.70 3.0 0.0 0
27.50 PZZA1420L27.5 22.30 0.00 22.70 21.0 27.20 10.0 0.0 0
30.00 PZZA1420L30 19.80 0.00 20.20 31.0 24.90 21.0 0.0 0
32.50 PZZA1420L32.5 17.40 0.00 17.60 21.0 21.90 21.0 0.0 0
35.00 PZZA1420L35 15.30 0.00 15.20 21.0 19.50 21.0 0.0 0
37.50 PZZA1420L37.5 12.80 0.00 12.60 21.0 17.00 21.0 0.0 0
40.00 PZZA1420L40 10.30 0.00 10.10 58.0 14.50 31.0 0.0 0
42.50 PZZA1420L42.5 7.90 0.00 7.60 46.0 12.00 31.0 0.0 0
45.00 PZZA1420L45 4.50 -1.00 5.20 43.0 9.40 43.0 1.0 3
47.50 PZZA1420L47.5 3.60 0.70 2.70 66.0 7.10 51.0 2.0 5
50.00 PZZA1420L50 2.00 1.20 1.00 255.0 3.80 215.0 1.0 3
52.50 PZZA1420L52.5 0.20 0.00 0.20 292.0 2.80 280.0 0.0 0
55.00 PZZA1420L55 0.05 0.00 0.05 10.0 4.80 72.0 0.0 0
60.00 PZZA1420L60 0.50 0.00 0.00 0.0 0.45 142.0 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 0.40 142.0 0.0 0
25.00 PZZA1420X25 4.80 0.00 0.00 0.0 4.80 50.0 0.0 0
27.50 PZZA1420X27.5 4.80 0.00 0.00 0.0 4.80 47.0 0.0 0
30.00 PZZA1420X30 4.80 0.00 0.00 0.0 4.80 50.0 0.0 0
32.50 PZZA1420X32.5 4.80 0.00 0.00 0.0 4.30 50.0 0.0 0
35.00 PZZA1420X35 4.80 0.00 0.05 10.0 4.80 54.0 0.0 0
37.50 PZZA1420X37.5 4.80 0.00 0.05 10.0 4.80 68.0 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 4.80 211.0 0.0 0
45.00 PZZA1420X45 0.20 0.15 0.05 1.0 0.40 198.0 1.0 1
47.50 PZZA1420X47.5 4.80 0.00 0.05 11.0 3.30 54.0 0.0 0
50.00 PZZA1420X50 1.25 1.15 0.10 10.0 1.90 81.0 1.0 2
52.50 PZZA1420X52.5 0.65 0.05 0.85 11.0 1.85 327.0 1.0 0
55.00 PZZA1420X55 1.25 0.00 1.40 113.0 5.20 149.0 0.0 0
60.00 PZZA1420X60 6.20 0.00 6.00 144.0 9.90 116.0 0.0 0