$40.42 -0.03 (-0.07%) Papa John's International Inc - NASDAQ

Sep. 17, 2014 | 11:51 AM
Last Trade: 40.42
Trade Time: Sep 17 11:51 AM Eastern Daylight Time
Change: -0.03 (-0.07%)
Prev Close: 40.45
Open: 40.27
Bid: 40.41
Ask: 40.43
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420I22.5 15.60 0.00 15.60 340.0 19.70 329.0 0.0 0
25.00 PZZA1420I25 13.10 0.00 13.20 115.0 17.70 122.0 0.0 0
27.50 PZZA1420I27.5 10.60 0.00 10.70 92.0 15.00 47.0 0.0 0
30.00 PZZA1420I30 8.10 0.00 8.20 146.0 12.20 140.0 0.0 0
32.50 PZZA1420I32.5 5.70 0.00 5.70 151.0 10.00 77.0 0.0 0
35.00 PZZA1420I35 3.20 0.00 3.20 402.0 7.20 370.0 0.0 0
37.50 PZZA1420I37.5 0.60 0.00 0.85 341.0 4.30 339.0 0.0 0
40.00 PZZA1420I40 0.70 0.00 0.15 11.0 1.35 470.0 2.0 10
42.50 PZZA1420I42.5 0.05 -0.35 0.05 1.0 0.25 36.0 12.0 63
45.00 PZZA1420I45 1.10 0.85 0.05 1.0 0.90 436.0 1.0 2
47.50 PZZA1420I47.5 1.35 0.00 0.20 10.0 1.70 263.0 0.0 0
50.00 PZZA1420I50 0.25 0.00 0.05 1.0 1.70 262.0 0.0 0
52.50 PZZA1420I52.5 0.25 0.00 0.05 10.0 1.70 162.0 0.0 0
55.00 PZZA1420I55 1.20 0.00 0.00 0.0 1.70 163.0 0.0 0
57.50 PZZA1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 PZZA1420I60 0.25 0.00 0.00 0.0 1.70 437.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420U22.5 1.20 0.00 0.00 0.0 0.25 260.0 0.0 0
25.00 PZZA1420U25 1.20 0.00 0.00 0.0 0.25 147.0 0.0 0
27.50 PZZA1420U27.5 1.20 0.00 0.00 0.0 0.50 222.0 0.0 0
30.00 PZZA1420U30 1.20 0.00 0.00 0.0 0.25 165.0 0.0 0
32.50 PZZA1420U32.5 1.20 0.00 0.05 11.0 0.25 184.0 0.0 0
35.00 PZZA1420U35 0.25 -0.80 0.05 11.0 0.25 287.0 10.0 10
37.50 PZZA1420U37.5 0.40 0.35 0.05 1.0 0.50 432.0 2.0 12
40.00 PZZA1420U40 0.65 0.00 0.05 2.0 0.50 431.0 5.0 14
42.50 PZZA1420U42.5 2.30 0.65 0.20 341.0 4.70 279.0 1.0 2
45.00 PZZA1420U45 5.00 1.00 2.80 375.0 6.80 315.0 2.0 1
47.50 PZZA1420U47.5 6.50 0.00 5.20 123.0 9.30 64.0 0.0 0
50.00 PZZA1420U50 9.10 0.00 7.70 99.0 11.80 20.0 0.0 0
52.50 PZZA1420U52.5 11.60 0.00 10.20 99.0 14.30 20.0 0.0 0
55.00 PZZA1420U55 13.40 0.00 12.50 107.0 16.90 108.0 0.0 0
57.50 PZZA1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 PZZA1420U60 19.10 0.00 17.90 330.0 21.80 258.0 0.0 0