48.46 Up +0.49 +1.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.PZZA4DJC022500 NA NA NA NA 25.200 26.7 NA NA
25.000 126.2.PZZA4DJC025000 NA NA NA NA 22.700 24.2 NA NA
27.500 126.2.PZZA4DJC027500 NA NA NA NA 20.300 21.5 NA 2
30.000 126.2.PZZA4DJC030000 NA NA NA NA 17.800 19.1 NA NA
31.250 126.2.PZZA4DJC031250 16.50 +16.50 NA 0.79 16.700 18 10 10
32.500 126.2.PZZA4DJC032500 NA NA NA NA 15.300 16.6 NA 20
33.750 126.2.PZZA4DJC033750 NA NA NA NA 14.100 15.4 NA NA
35.000 126.2.PZZA4DJC035000 NA NA NA NA 12.900 14 NA 10
36.250 126.2.PZZA4DJC036250 NA NA NA NA 11.700 12.7 NA 42
37.500 126.2.PZZA4DJC037500 11.20 +2.80 +33.33% 0.54 10.400 11.5 19 41
40.000 126.2.PZZA4DJC040000 11.80 -0.99 -7.74% 0.44 8.000 8.9 2 62
42.500 126.2.PZZA4DJC042500 5.00 -1.44 -22.36% 0.44 5.500 6.4 9 22
43.750 126.2.PZZA4DJC043750 3.91 -4.39 -52.89% 0.39 4.200 5.1 16 16
45.000 126.2.PZZA4DJC045000 NA NA NA NA 3.000 3.8 NA NA
46.250 126.2.PZZA4DJC046250 7.10 +4.60 +184.00% 0.34 1.850 2.55 11 14
47.500 126.2.PZZA4DJC047500 0.60 -0.90 -60.00% 0.39 0.650 1.35 1 14
50.000 126.2.PZZA4DJC050000 0.26 -3.94 -93.81% 0.15 NA 0.15 2 40
52.500 126.2.PZZA4DJC052500 3.10 +0.20 +6.90% 0.25 NA 0.25 4 45
55.000 126.2.PZZA4DJC055000 0.35 -17.25 -98.01% 0.25 NA 0.25 1 11
57.500 126.2.PZZA4DJC057500 NA NA NA NA NA 0.25 NA NA
60.000 126.2.PZZA4DJC060000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.PZZA4PJC022500 NA NA NA NA NA 0.25 NA NA
25.000 126.2.PZZA4PJC025000 NA NA NA NA NA 0.25 NA NA
27.500 126.2.PZZA4PJC027500 NA NA NA NA NA 0.25 NA NA
30.000 126.2.PZZA4PJC030000 NA NA NA NA NA 0.25 NA 22
31.250 126.2.PZZA4PJC031250 NA NA NA NA NA 0.25 NA 22
32.500 126.2.PZZA4PJC032500 NA NA NA NA NA 0.25 NA 76
33.750 126.2.PZZA4PJC033750 NA NA NA NA NA 0.25 NA 66
35.000 126.2.PZZA4PJC035000 0.10 -0.29 -74.36% 0.25 NA 0.25 2 60
36.250 126.2.PZZA4PJC036250 0.10 -0.30 -75.00% 0.1 NA 0.1 8 17
37.500 126.2.PZZA4PJC037500 0.20 -0.80 -80.00% 0.25 NA 0.25 2 65
40.000 126.2.PZZA4PJC040000 NA NA NA NA NA 0.25 NA 40
42.500 126.2.PZZA4PJC042500 0.60 -0.45 -42.86% 0.3 NA 0.3 10 42
43.750 126.2.PZZA4PJC043750 NA NA NA NA NA 0.3 NA NA
45.000 126.2.PZZA4PJC045000 0.15 -0.30 -66.67% 0.25 NA 0.25 1 433
46.250 126.2.PZZA4PJC046250 NA NA NA NA NA 0.25 NA 10
47.500 126.2.PZZA4PJC047500 0.60 +0.25 +71.43% 0.3 NA 0.3 4 70
50.000 126.2.PZZA4PJC050000 1.00 +0.55 +122.22% 0.36 1.100 1.9 14 27
52.500 126.2.PZZA4PJC052500 3.52 +1.97 +127.10% 0.46 3.700 4.5 38 33
55.000 126.2.PZZA4PJC055000 3.00 +0.50 +20.00% 0.46 6.100 7 20 5
57.500 126.2.PZZA4PJC057500 NA NA NA NA 8.600 9.6 NA NA
60.000 126.2.PZZA4PJC060000 0.45 +0.45 NA 0.66 11.100 12.2 11 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:29 AM ET