Papa John's International Inc $39.89

up +0.29


2/9/2014 04:00 PM  |  NASDAQ : PZZA  
Industries : Leisure / Specialty Eateries
Last Trade: 39.89
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.29 (0.73 %)
Prev Close: 39.60
Open: 39.61
Bid: 39.87
Ask: 39.91
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 64%
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420I22.5 14.80 0.00 15.60 281.0 19.50 281.0 0.0 0
25.00 PZZA1420I25 12.50 0.00 12.60 100.0 17.00 38.0 0.0 0
27.50 PZZA1420I27.5 9.80 0.00 10.40 105.0 14.70 97.0 0.0 0
30.00 PZZA1420I30 7.30 0.00 7.60 103.0 12.00 38.0 0.0 0
32.50 PZZA1420I32.5 4.80 0.00 5.10 116.0 9.70 126.0 0.0 0
35.00 PZZA1420I35 2.40 0.00 2.60 293.0 7.10 293.0 0.0 0
37.50 PZZA1420I37.5 1.65 0.00 0.30 419.0 4.00 396.0 0.0 0
40.00 PZZA1420I40 0.05 0.00 0.35 539.0 2.35 532.0 10.0 12
42.50 PZZA1420I42.5 0.50 0.00 0.05 10.0 0.15 8.0 2.0 75
45.00 PZZA1420I45 1.10 0.60 0.05 1.0 0.30 456.0 1.0 2
47.50 PZZA1420I47.5 1.15 0.00 0.20 10.0 0.50 306.0 0.0 0
50.00 PZZA1420I50 0.30 0.00 0.05 1.0 0.30 162.0 0.0 0
52.50 PZZA1420I52.5 0.30 0.00 0.05 10.0 0.30 85.0 0.0 0
55.00 PZZA1420I55 0.50 0.00 0.00 0.0 0.30 85.0 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 0.30 172.0 0.0 0

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420U22.5 0.50 0.00 0.00 0.0 0.30 195.0 0.0 0
25.00 PZZA1420U25 0.50 0.00 0.00 0.0 0.30 109.0 0.0 0
27.50 PZZA1420U27.5 0.50 0.00 0.00 0.0 0.30 107.0 0.0 0
30.00 PZZA1420U30 0.30 0.00 0.00 0.0 0.30 107.0 0.0 0
32.50 PZZA1420U32.5 0.30 0.00 0.05 11.0 0.40 115.0 0.0 0
35.00 PZZA1420U35 0.25 -0.25 0.05 11.0 0.50 383.0 10.0 10
37.50 PZZA1420U37.5 0.20 0.05 0.05 51.0 0.40 486.0 10.0 0
40.00 PZZA1420U40 0.90 0.45 0.25 10.0 3.20 489.0 10.0 14
42.50 PZZA1420U42.5 2.30 -0.15 1.25 300.0 4.50 300.0 1.0 2
45.00 PZZA1420U45 5.00 1.60 3.00 293.0 7.50 293.0 2.0 1
47.50 PZZA1420U47.5 6.30 0.00 5.40 105.0 9.90 10.0 0.0 0
50.00 PZZA1420U50 8.30 0.00 7.90 105.0 12.40 23.0 0.0 0
52.50 PZZA1420U52.5 10.80 0.00 10.40 195.0 14.90 20.0 0.0 0
55.00 PZZA1420U55 13.20 0.00 13.00 105.0 17.40 51.0 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 18.30 0.00 18.10 281.0 22.40 281.0 0.0 0
Trading Center