$50.65 0.00 (0.00%) Papa John's International Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 50.65
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 50.65
Open: 51.85
Bid: 45.68
Ask: 55.00
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PZZA1420L22.5 27.10 0.00 27.10 145.0 30.60 151.0 0.0 0
25.00 PZZA1420L25 23.40 0.00 23.50 20.0 28.00 10.0 0.0 0
27.50 PZZA1420L27.5 21.10 0.00 21.10 20.0 25.70 31.0 0.0 0
30.00 PZZA1420L30 19.50 0.00 19.50 21.0 23.10 30.0 0.0 0
32.50 PZZA1420L32.5 17.00 0.00 17.00 21.0 20.60 30.0 0.0 0
35.00 PZZA1420L35 14.50 0.00 14.50 31.0 18.10 39.0 0.0 0
37.50 PZZA1420L37.5 12.00 0.00 12.00 31.0 15.60 39.0 0.0 0
40.00 PZZA1420L40 9.50 0.00 9.50 31.0 13.10 39.0 0.0 0
42.50 PZZA1420L42.5 6.90 0.00 7.00 31.0 10.70 31.0 0.0 0
45.00 PZZA1420L45 4.50 -0.50 4.20 31.0 8.20 31.0 1.0 3
47.50 PZZA1420L47.5 3.60 0.85 2.75 78.0 6.10 84.0 2.0 5
50.00 PZZA1420L50 2.00 1.15 0.85 232.0 4.00 293.0 1.0 3
52.50 PZZA1420L52.5 0.30 0.00 0.30 11.0 1.20 47.0 0.0 0
55.00 PZZA1420L55 0.20 0.00 0.20 11.0 3.10 77.0 0.0 0
60.00 PZZA1420L60 2.85 0.00 0.00 0.0 2.85 227.0 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 4.90 223.0 0.0 0
25.00 PZZA1420X25 2.95 0.00 0.00 0.0 2.95 68.0 0.0 0
27.50 PZZA1420X27.5 2.90 0.00 0.00 0.0 2.90 68.0 0.0 0
30.00 PZZA1420X30 2.80 0.00 0.00 0.0 2.80 68.0 0.0 0
32.50 PZZA1420X32.5 2.75 0.00 0.00 0.0 2.75 68.0 0.0 0
35.00 PZZA1420X35 2.75 0.00 0.05 10.0 2.75 60.0 0.0 0
37.50 PZZA1420X37.5 0.60 0.00 0.05 10.0 0.60 68.0 0.0 0
40.00 PZZA1420X40 0.60 0.00 0.05 10.0 0.60 63.0 0.0 0
42.50 PZZA1420X42.5 0.50 0.00 0.05 10.0 0.50 51.0 0.0 0
45.00 PZZA1420X45 0.20 0.15 0.05 1.0 0.60 17.0 1.0 1
47.50 PZZA1420X47.5 0.50 0.00 0.05 11.0 0.50 20.0 0.0 0
50.00 PZZA1420X50 1.25 0.85 0.40 11.0 1.90 346.0 1.0 2
52.50 PZZA1420X52.5 0.65 0.00 0.65 199.0 3.60 206.0 0.0 0
55.00 PZZA1420X55 2.05 0.00 2.05 78.0 5.40 55.0 0.0 0
60.00 PZZA1420X60 6.80 0.00 6.80 181.0 10.70 120.0 0.0 0