Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-21)Premium Content

Pinnacle Foods Inc (PF)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 170915C00032500 C 09/15/17 32.5 28.30 30.10
PF 170915C00035000 C 09/15/17 35.0 25.80 27.10
PF 170915C00037500 C 09/15/17 37.5 23.20 25.00
PF 170915C00040000 C 09/15/17 40.0 20.70 22.40
PF 170915C00042500 C 09/15/17 42.5 18.20 19.80
PF 170915C00045000 C 09/15/17 45.0 15.80 17.20
PF 170915C00047500 C 09/15/17 47.5 13.10 15.10
PF 170915C00050000 C 09/15/17 50.0 11.00 12.20
PF 170915C00052500 C 09/15/17 52.5 8.70 9.30
PF 170915C00055000 C 09/15/17 55.0 6.10 6.90
PF 170915C00057500 C 09/15/17 57.5 3.80 4.50
PF 170915C00060000 C 09/15/17 60.0 2.25 2.45
PF 170915C00062500 C 09/15/17 62.5 1.15 1.25
PF 170915C00065000 C 09/15/17 65.0 0.65 0.80
PF 170915C00067500 C 09/15/17 67.5 0.20 0.45
PF 170915C00070000 C 09/15/17 70.0 0.05 0.35
PF 170915C00075000 C 09/15/17 75.0 0.00 0.15
PF 170915C00080000 C 09/15/17 80.0 0.00 0.25
PF 170915P00032500 P 09/15/17 32.5 0.00 0.25
PF 170915P00035000 P 09/15/17 35.0 0.00 0.25
PF 170915P00037500 P 09/15/17 37.5 0.00 0.10
PF 170915P00040000 P 09/15/17 40.0 0.00 0.05
PF 170915P00042500 P 09/15/17 42.5 0.00 0.10
PF 170915P00045000 P 09/15/17 45.0 0.00 0.10
PF 170915P00047500 P 09/15/17 47.5 0.00 0.10
PF 170915P00050000 P 09/15/17 50.0 0.00 0.10
PF 170915P00052500 P 09/15/17 52.5 0.00 0.20
PF 170915P00055000 P 09/15/17 55.0 0.10 0.20
PF 170915P00057500 P 09/15/17 57.5 0.30 0.70
PF 170915P00060000 P 09/15/17 60.0 1.05 1.20
PF 170915P00062500 P 09/15/17 62.5 2.40 2.60
PF 170915P00065000 P 09/15/17 65.0 4.10 4.70
PF 170915P00067500 P 09/15/17 67.5 6.20 6.90
PF 170915P00070000 P 09/15/17 70.0 8.60 9.50
PF 170915P00075000 P 09/15/17 75.0 13.50 14.80
PF 170915P00080000 P 09/15/17 80.0 18.40 19.50
PF 171020C00040000 C 10/20/17 40.0 20.60 22.20
PF 171020C00042500 C 10/20/17 42.5 18.20 19.90
PF 171020C00045000 C 10/20/17 45.0 15.70 17.00
PF 171020C00047500 C 10/20/17 47.5 13.20 14.30
PF 171020C00050000 C 10/20/17 50.0 11.10 11.90
PF 171020C00052500 C 10/20/17 52.5 8.70 9.70
PF 171020C00055000 C 10/20/17 55.0 6.20 7.10
PF 171020C00057500 C 10/20/17 57.5 4.50 5.10
PF 171020C00060000 C 10/20/17 60.0 2.90 3.50
PF 171020C00062500 C 10/20/17 62.5 1.65 2.30
PF 171020C00065000 C 10/20/17 65.0 0.95 1.40
PF 171020C00067500 C 10/20/17 67.5 0.55 0.85
PF 171020C00070000 C 10/20/17 70.0 0.00 4.00
PF 171020C00075000 C 10/20/17 75.0 0.00 2.65
PF 171020C00080000 C 10/20/17 80.0 0.00 1.95
PF 171020P00040000 P 10/20/17 40.0 0.00 0.30
PF 171020P00042500 P 10/20/17 42.5 0.00 0.35
PF 171020P00045000 P 10/20/17 45.0 0.00 0.30
PF 171020P00047500 P 10/20/17 47.5 0.00 0.30
PF 171020P00050000 P 10/20/17 50.0 0.00 1.05
PF 171020P00052500 P 10/20/17 52.5 0.10 0.35
PF 171020P00055000 P 10/20/17 55.0 0.35 0.65
PF 171020P00057500 P 10/20/17 57.5 0.85 1.35
PF 171020P00060000 P 10/20/17 60.0 1.70 2.15
PF 171020P00062500 P 10/20/17 62.5 3.00 3.50
PF 171020P00065000 P 10/20/17 65.0 4.70 5.20
PF 171020P00067500 P 10/20/17 67.5 6.70 7.50
PF 171020P00070000 P 10/20/17 70.0 8.90 9.70
PF 171020P00075000 P 10/20/17 75.0 13.50 14.50
PF 171020P00080000 P 10/20/17 80.0 18.40 19.70
PF 171117C00040000 C 11/17/17 40.0 20.80 22.00
PF 171117C00042500 C 11/17/17 42.5 17.80 19.90
PF 171117C00045000 C 11/17/17 45.0 15.50 16.90
PF 171117C00047500 C 11/17/17 47.5 13.20 14.80
PF 171117C00050000 C 11/17/17 50.0 10.90 12.30
PF 171117C00052500 C 11/17/17 52.5 8.80 10.00
PF 171117C00055000 C 11/17/17 55.0 6.70 7.60
PF 171117C00057500 C 11/17/17 57.5 5.00 5.80
PF 171117C00060000 C 11/17/17 60.0 3.40 4.20
PF 171117C00062500 C 11/17/17 62.5 2.30 2.90
PF 171117C00065000 C 11/17/17 65.0 1.45 2.00
PF 171117C00067500 C 11/17/17 67.5 0.80 1.35
PF 171117C00070000 C 11/17/17 70.0 0.40 0.90
PF 171117C00075000 C 11/17/17 75.0 0.00 0.50
PF 171117P00040000 P 11/17/17 40.0 0.00 0.30
PF 171117P00042500 P 11/17/17 42.5 0.00 0.30
PF 171117P00045000 P 11/17/17 45.0 0.00 0.25
PF 171117P00047500 P 11/17/17 47.5 0.00 0.35
PF 171117P00050000 P 11/17/17 50.0 0.10 0.35
PF 171117P00052500 P 11/17/17 52.5 0.30 0.60
PF 171117P00055000 P 11/17/17 55.0 0.70 1.30
PF 171117P00057500 P 11/17/17 57.5 1.35 1.80
PF 171117P00060000 P 11/17/17 60.0 2.30 2.80
PF 171117P00062500 P 11/17/17 62.5 3.60 4.10
PF 171117P00065000 P 11/17/17 65.0 5.20 5.80
PF 171117P00067500 P 11/17/17 67.5 7.00 7.70
PF 171117P00070000 P 11/17/17 70.0 9.00 9.90
PF 171117P00075000 P 11/17/17 75.0 13.50 14.70
PF 171215C00037500 C 12/15/17 37.5 23.10 24.50
PF 171215C00040000 C 12/15/17 40.0 20.50 22.00
PF 171215C00042500 C 12/15/17 42.5 18.10 19.50
PF 171215C00045000 C 12/15/17 45.0 16.00 17.00
PF 171215C00047500 C 12/15/17 47.5 13.30 14.80
PF 171215C00050000 C 12/15/17 50.0 10.40 12.40
PF 171215C00052500 C 12/15/17 52.5 8.20 10.20
PF 171215C00055000 C 12/15/17 55.0 7.10 7.90
PF 171215C00057500 C 12/15/17 57.5 5.40 6.00
PF 171215C00060000 C 12/15/17 60.0 3.90 4.50
PF 171215C00062500 C 12/15/17 62.5 2.55 3.20
PF 171215C00065000 C 12/15/17 65.0 2.00 2.25
PF 171215C00067500 C 12/15/17 67.5 1.15 1.60
PF 171215C00070000 C 12/15/17 70.0 0.60 1.05
PF 171215C00075000 C 12/15/17 75.0 0.00 1.15
PF 171215C00080000 C 12/15/17 80.0 0.00 0.40
PF 171215P00037500 P 12/15/17 37.5 0.00 0.30
PF 171215P00040000 P 12/15/17 40.0 0.00 0.35
PF 171215P00042500 P 12/15/17 42.5 0.00 0.25
PF 171215P00045000 P 12/15/17 45.0 0.00 0.25
PF 171215P00047500 P 12/15/17 47.5 0.00 0.35
PF 171215P00050000 P 12/15/17 50.0 0.20 0.50
PF 171215P00052500 P 12/15/17 52.5 0.30 1.40
PF 171215P00055000 P 12/15/17 55.0 1.00 1.35
PF 171215P00057500 P 12/15/17 57.5 1.55 2.30
PF 171215P00060000 P 12/15/17 60.0 2.50 3.30
PF 171215P00062500 P 12/15/17 62.5 3.90 4.60
PF 171215P00065000 P 12/15/17 65.0 5.40 6.10
PF 171215P00067500 P 12/15/17 67.5 7.10 8.20
PF 171215P00070000 P 12/15/17 70.0 9.10 10.40
PF 171215P00075000 P 12/15/17 75.0 13.30 14.80
PF 171215P00080000 P 12/15/17 80.0 18.40 19.50
PF 180316C00037500 C 03/16/18 37.5 21.70 25.80
PF 180316C00040000 C 03/16/18 40.0 19.10 23.60
PF 180316C00042500 C 03/16/18 42.5 16.50 21.00
PF 180316C00045000 C 03/16/18 45.0 14.60 17.80
PF 180316C00047500 C 03/16/18 47.5 11.80 15.80
PF 180316C00050000 C 03/16/18 50.0 11.20 12.50
PF 180316C00052500 C 03/16/18 52.5 9.40 10.50
PF 180316C00055000 C 03/16/18 55.0 7.50 8.70
PF 180316C00057500 C 03/16/18 57.5 6.10 7.00
PF 180316C00060000 C 03/16/18 60.0 4.60 5.20
PF 180316C00062500 C 03/16/18 62.5 3.40 4.00
PF 180316C00065000 C 03/16/18 65.0 2.35 3.00
PF 180316C00067500 C 03/16/18 67.5 1.65 2.20
PF 180316C00070000 C 03/16/18 70.0 1.20 1.60
PF 180316C00075000 C 03/16/18 75.0 0.45 0.85
PF 180316C00080000 C 03/16/18 80.0 0.15 0.45
PF 180316C00085000 C 03/16/18 85.0 0.00 0.30
PF 180316P00037500 P 03/16/18 37.5 0.00 0.35
PF 180316P00040000 P 03/16/18 40.0 0.00 2.10
PF 180316P00042500 P 03/16/18 42.5 0.05 0.40
PF 180316P00045000 P 03/16/18 45.0 0.15 0.40
PF 180316P00047500 P 03/16/18 47.5 0.35 0.75
PF 180316P00050000 P 03/16/18 50.0 0.70 1.05
PF 180316P00052500 P 03/16/18 52.5 1.15 1.55
PF 180316P00055000 P 03/16/18 55.0 1.65 2.20
PF 180316P00057500 P 03/16/18 57.5 2.50 3.00
PF 180316P00060000 P 03/16/18 60.0 3.50 4.20
PF 180316P00062500 P 03/16/18 62.5 4.90 5.40
PF 180316P00065000 P 03/16/18 65.0 6.20 7.10
PF 180316P00067500 P 03/16/18 67.5 8.00 8.90
PF 180316P00070000 P 03/16/18 70.0 9.80 10.90
PF 180316P00075000 P 03/16/18 75.0 13.80 15.50
PF 180316P00080000 P 03/16/18 80.0 17.10 21.30
PF 180316P00085000 P 03/16/18 85.0 21.90 26.50

OPRA data is delayed 15 minutes.