$39.99 -0.54 (-1.33%) Papa John's International Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 39.99
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.33%)
Prev Close: 40.53
Open: 40.55
Bid: 40.00
Ask: 40.01
Options:

Call Options: PZZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PZZA1418J30 8.30 0.00 8.40 334.0 12.40 328.0 0.0 0
32.50 PZZA1418J32.5 7.50 1.70 5.90 218.0 10.10 10.0 2.0 2
35.00 PZZA1418J35 7.30 4.00 3.40 334.0 7.50 334.0 4.0 8
37.50 PZZA1418J37.5 0.90 0.00 1.35 487.0 5.00 487.0 0.0 0
40.00 PZZA1418J40 1.50 0.60 0.30 473.0 2.50 468.0 8.0 19
42.50 PZZA1418J42.5 0.50 0.40 0.10 10.0 0.75 555.0 102.0 87
45.00 PZZA1418J45 0.05 -0.10 0.05 12.0 0.15 32.0 1.0 57
47.50 PZZA1418J47.5 0.80 0.50 0.05 11.0 0.50 421.0 1.0 3
50.00 PZZA1418J50 0.10 -0.10 0.05 100.0 0.25 10.0 101.0 146
52.50 PZZA1418J52.5 0.02 -0.48 0.05 11.0 0.25 235.0 3.0 18
55.00 PZZA1418J55 0.10 -0.40 0.10 1.0 0.25 248.0 1.0 44
57.50 PZZA1418J57.5 1.50 0.00 0.05 1.0 0.25 186.0 0.0 0
60.00 PZZA1418J60 1.35 -0.15 0.05 11.0 0.25 248.0 11.0 14

Put Options: PZZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PZZA1418V30 0.50 0.00 0.05 10.0 0.50 398.0 0.0 0
32.50 PZZA1418V32.5 0.50 0.00 0.05 11.0 0.50 225.0 0.0 0
35.00 PZZA1418V35 0.80 0.55 0.10 10.0 0.25 410.0 4.0 9
37.50 PZZA1418V37.5 0.50 0.45 0.05 1.0 0.50 432.0 1.0 1
40.00 PZZA1418V40 0.90 0.35 0.15 11.0 2.00 492.0 11.0 212
42.50 PZZA1418V42.5 2.43 0.00 0.50 524.0 2.90 283.0 1.0 159
45.00 PZZA1418V45 5.62 3.12 2.75 334.0 6.30 296.0 1.0 25
47.50 PZZA1418V47.5 7.50 2.40 4.90 395.0 8.80 343.0 1.0 10
50.00 PZZA1418V50 10.20 2.70 7.40 10.0 11.70 356.0 1.0 14
52.50 PZZA1418V52.5 13.00 3.10 9.90 182.0 14.20 113.0 4.0 10
55.00 PZZA1418V55 8.00 -4.10 12.50 105.0 16.90 20.0 1.0 2
57.50 PZZA1418V57.5 14.50 0.00 14.90 10.0 19.20 34.0 0.0 0
60.00 PZZA1418V60 16.00 -1.50 17.60 382.0 21.40 245.0 15.0 6