Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pinnacle Foods Inc (PF)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 171215C00037500 C Dec 15, 2017 37.5 16.70 20.80
PF 171215C00040000 C Dec 15, 2017 40.0 15.00 17.60
PF 171215C00042500 C Dec 15, 2017 42.5 12.50 15.10
PF 171215C00045000 C Dec 15, 2017 45.0 10.10 12.30
PF 171215C00047500 C Dec 15, 2017 47.5 7.00 10.00
PF 171215C00050000 C Dec 15, 2017 50.0 5.50 7.20
PF 171215C00052500 C Dec 15, 2017 52.5 3.30 4.10
PF 171215C00055000 C Dec 15, 2017 55.0 0.55 1.70
PF 171215C00057500 C Dec 15, 2017 57.5 0.10 0.65
PF 171215C00060000 C Dec 15, 2017 60.0 0.00 0.15
PF 171215C00062500 C Dec 15, 2017 62.5 0.00 0.05
PF 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
PF 171215C00067500 C Dec 15, 2017 67.5 0.00 0.05
PF 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
PF 171215C00075000 C Dec 15, 2017 75.0 0.00 1.05
PF 171215C00080000 C Dec 15, 2017 80.0 0.00 0.75
PF 171215P00037500 P Dec 15, 2017 37.5 0.00 1.05
PF 171215P00040000 P Dec 15, 2017 40.0 0.00 0.75
PF 171215P00042500 P Dec 15, 2017 42.5 0.00 0.75
PF 171215P00045000 P Dec 15, 2017 45.0 0.00 0.75
PF 171215P00047500 P Dec 15, 2017 47.5 0.00 0.75
PF 171215P00050000 P Dec 15, 2017 50.0 0.00 0.45
PF 171215P00052500 P Dec 15, 2017 52.5 0.00 0.25
PF 171215P00055000 P Dec 15, 2017 55.0 0.00 0.20
PF 171215P00057500 P Dec 15, 2017 57.5 1.30 1.95
PF 171215P00060000 P Dec 15, 2017 60.0 3.50 5.00
PF 171215P00062500 P Dec 15, 2017 62.5 5.90 7.30
PF 171215P00065000 P Dec 15, 2017 65.0 8.20 10.60
PF 171215P00067500 P Dec 15, 2017 67.5 10.90 13.10
PF 171215P00070000 P Dec 15, 2017 70.0 13.40 15.70
PF 171215P00075000 P Dec 15, 2017 75.0 17.80 20.90
PF 171215P00080000 P Dec 15, 2017 80.0 22.10 26.40
PF 180119C00035000 C Jan 19, 2018 35.0 19.80 22.80
PF 180119C00037500 C Jan 19, 2018 37.5 17.30 20.30
PF 180119C00040000 C Jan 19, 2018 40.0 15.00 17.70
PF 180119C00042500 C Jan 19, 2018 42.5 12.10 15.70
PF 180119C00045000 C Jan 19, 2018 45.0 10.00 13.40
PF 180119C00047500 C Jan 19, 2018 47.5 7.50 10.60
PF 180119C00050000 C Jan 19, 2018 50.0 5.20 8.40
PF 180119C00052500 C Jan 19, 2018 52.5 3.80 4.80
PF 180119C00055000 C Jan 19, 2018 55.0 1.90 2.95
PF 180119C00057500 C Jan 19, 2018 57.5 1.50 1.70
PF 180119C00060000 C Jan 19, 2018 60.0 0.80 1.45
PF 180119C00062500 C Jan 19, 2018 62.5 0.05 1.15
PF 180119C00065000 C Jan 19, 2018 65.0 0.00 1.05
PF 180119C00070000 C Jan 19, 2018 70.0 0.00 0.75
PF 180119C00075000 C Jan 19, 2018 75.0 0.00 0.40
PF 180119C00080000 C Jan 19, 2018 80.0 0.00 0.60
PF 180119P00035000 P Jan 19, 2018 35.0 0.00 0.80
PF 180119P00037500 P Jan 19, 2018 37.5 0.00 0.65
PF 180119P00040000 P Jan 19, 2018 40.0 0.00 0.45
PF 180119P00042500 P Jan 19, 2018 42.5 0.00 0.45
PF 180119P00045000 P Jan 19, 2018 45.0 0.00 0.75
PF 180119P00047500 P Jan 19, 2018 47.5 0.00 0.55
PF 180119P00050000 P Jan 19, 2018 50.0 0.15 0.95
PF 180119P00052500 P Jan 19, 2018 52.5 0.70 1.50
PF 180119P00055000 P Jan 19, 2018 55.0 1.75 2.40
PF 180119P00057500 P Jan 19, 2018 57.5 3.00 4.00
PF 180119P00060000 P Jan 19, 2018 60.0 4.90 5.40
PF 180119P00062500 P Jan 19, 2018 62.5 6.90 8.30
PF 180119P00065000 P Jan 19, 2018 65.0 8.60 11.80
PF 180119P00070000 P Jan 19, 2018 70.0 12.60 16.60
PF 180119P00075000 P Jan 19, 2018 75.0 17.80 21.30
PF 180119P00080000 P Jan 19, 2018 80.0 22.90 26.30
PF 180216C00035000 C Feb 16, 2018 35.0 19.80 23.10
PF 180216C00037500 C Feb 16, 2018 37.5 16.70 20.70
PF 180216C00040000 C Feb 16, 2018 40.0 14.50 18.40
PF 180216C00042500 C Feb 16, 2018 42.5 12.90 15.80
PF 180216C00045000 C Feb 16, 2018 45.0 10.20 13.20
PF 180216C00047500 C Feb 16, 2018 47.5 7.90 10.20
PF 180216C00050000 C Feb 16, 2018 50.0 6.40 7.30
PF 180216C00052500 C Feb 16, 2018 52.5 4.30 5.80
PF 180216C00055000 C Feb 16, 2018 55.0 2.20 4.50
PF 180216C00057500 C Feb 16, 2018 57.5 1.95 2.75
PF 180216C00060000 C Feb 16, 2018 60.0 1.45 1.65
PF 180216C00062500 C Feb 16, 2018 62.5 0.45 1.15
PF 180216C00065000 C Feb 16, 2018 65.0 0.20 1.30
PF 180216C00070000 C Feb 16, 2018 70.0 0.00 1.05
PF 180216C00075000 C Feb 16, 2018 75.0 0.00 0.30
PF 180216C00080000 C Feb 16, 2018 80.0 0.00 0.20
PF 180216P00035000 P Feb 16, 2018 35.0 0.00 1.20
PF 180216P00037500 P Feb 16, 2018 37.5 0.00 0.75
PF 180216P00040000 P Feb 16, 2018 40.0 0.00 0.50
PF 180216P00042500 P Feb 16, 2018 42.5 0.00 0.55
PF 180216P00045000 P Feb 16, 2018 45.0 0.00 0.55
PF 180216P00047500 P Feb 16, 2018 47.5 0.15 0.90
PF 180216P00050000 P Feb 16, 2018 50.0 0.55 1.50
PF 180216P00052500 P Feb 16, 2018 52.5 1.30 1.90
PF 180216P00055000 P Feb 16, 2018 55.0 2.25 2.95
PF 180216P00057500 P Feb 16, 2018 57.5 3.70 5.30
PF 180216P00060000 P Feb 16, 2018 60.0 5.50 6.00
PF 180216P00062500 P Feb 16, 2018 62.5 7.50 8.70
PF 180216P00065000 P Feb 16, 2018 65.0 9.60 10.70
PF 180216P00070000 P Feb 16, 2018 70.0 13.70 16.80
PF 180216P00075000 P Feb 16, 2018 75.0 17.80 21.80
PF 180216P00080000 P Feb 16, 2018 80.0 22.50 26.70
PF 180316C00035000 C Mar 16, 2018 35.0 19.00 23.10
PF 180316C00037500 C Mar 16, 2018 37.5 17.40 20.40
PF 180316C00040000 C Mar 16, 2018 40.0 14.30 18.10
PF 180316C00042500 C Mar 16, 2018 42.5 11.80 15.80
PF 180316C00045000 C Mar 16, 2018 45.0 9.50 13.40
PF 180316C00047500 C Mar 16, 2018 47.5 8.70 10.30
PF 180316C00050000 C Mar 16, 2018 50.0 6.40 7.90
PF 180316C00052500 C Mar 16, 2018 52.5 4.90 6.40
PF 180316C00055000 C Mar 16, 2018 55.0 3.40 5.30
PF 180316C00057500 C Mar 16, 2018 57.5 1.90 4.50
PF 180316C00060000 C Mar 16, 2018 60.0 1.65 2.45
PF 180316C00062500 C Mar 16, 2018 62.5 0.45 2.60
PF 180316C00065000 C Mar 16, 2018 65.0 0.60 2.20
PF 180316C00067500 C Mar 16, 2018 67.5 0.40 0.85
PF 180316C00070000 C Mar 16, 2018 70.0 0.25 0.65
PF 180316C00075000 C Mar 16, 2018 75.0 0.00 0.85
PF 180316C00080000 C Mar 16, 2018 80.0 0.00 0.60
PF 180316C00085000 C Mar 16, 2018 85.0 0.00 0.60
PF 180316P00035000 P Mar 16, 2018 35.0 0.00 0.45
PF 180316P00037500 P Mar 16, 2018 37.5 0.00 1.15
PF 180316P00040000 P Mar 16, 2018 40.0 0.00 0.70
PF 180316P00042500 P Mar 16, 2018 42.5 0.00 0.80
PF 180316P00045000 P Mar 16, 2018 45.0 0.25 0.80
PF 180316P00047500 P Mar 16, 2018 47.5 0.55 1.50
PF 180316P00050000 P Mar 16, 2018 50.0 1.00 2.30
PF 180316P00052500 P Mar 16, 2018 52.5 1.80 3.30
PF 180316P00055000 P Mar 16, 2018 55.0 2.80 4.50
PF 180316P00057500 P Mar 16, 2018 57.5 4.20 5.30
PF 180316P00060000 P Mar 16, 2018 60.0 5.80 7.40
PF 180316P00062500 P Mar 16, 2018 62.5 7.70 8.90
PF 180316P00065000 P Mar 16, 2018 65.0 9.90 11.00
PF 180316P00067500 P Mar 16, 2018 67.5 12.10 13.60
PF 180316P00070000 P Mar 16, 2018 70.0 13.60 17.00
PF 180316P00075000 P Mar 16, 2018 75.0 17.90 21.80
PF 180316P00080000 P Mar 16, 2018 80.0 23.30 26.80
PF 180316P00085000 P Mar 16, 2018 85.0 28.30 31.70
PF 180615C00035000 C Jun 15, 2018 35.0 19.00 23.10
PF 180615C00037500 C Jun 15, 2018 37.5 16.50 20.80
PF 180615C00040000 C Jun 15, 2018 40.0 13.70 18.40
PF 180615C00042500 C Jun 15, 2018 42.5 11.50 16.00
PF 180615C00045000 C Jun 15, 2018 45.0 10.20 13.40
PF 180615C00047500 C Jun 15, 2018 47.5 8.80 11.80
PF 180615C00050000 C Jun 15, 2018 50.0 7.00 9.80
PF 180615C00052500 C Jun 15, 2018 52.5 5.40 8.20
PF 180615C00055000 C Jun 15, 2018 55.0 4.00 5.30
PF 180615C00057500 C Jun 15, 2018 57.5 2.40 5.80
PF 180615C00060000 C Jun 15, 2018 60.0 1.80 5.00
PF 180615C00062500 C Jun 15, 2018 62.5 0.40 4.30
PF 180615C00065000 C Jun 15, 2018 65.0 0.65 3.90
PF 180615C00070000 C Jun 15, 2018 70.0 0.30 0.90
PF 180615C00075000 C Jun 15, 2018 75.0 0.00 1.05
PF 180615C00080000 C Jun 15, 2018 80.0 0.00 0.70
PF 180615C00085000 C Jun 15, 2018 85.0 0.00 0.60
PF 180615P00035000 P Jun 15, 2018 35.0 0.00 0.45
PF 180615P00037500 P Jun 15, 2018 37.5 0.00 0.75
PF 180615P00040000 P Jun 15, 2018 40.0 0.00 1.10
PF 180615P00042500 P Jun 15, 2018 42.5 0.25 1.65
PF 180615P00045000 P Jun 15, 2018 45.0 0.45 1.75
PF 180615P00047500 P Jun 15, 2018 47.5 0.75 3.20
PF 180615P00050000 P Jun 15, 2018 50.0 2.00 3.10
PF 180615P00052500 P Jun 15, 2018 52.5 2.75 5.00
PF 180615P00055000 P Jun 15, 2018 55.0 3.20 6.20
PF 180615P00057500 P Jun 15, 2018 57.5 4.20 8.00
PF 180615P00060000 P Jun 15, 2018 60.0 6.00 8.60
PF 180615P00062500 P Jun 15, 2018 62.5 8.00 11.00
PF 180615P00065000 P Jun 15, 2018 65.0 9.80 12.80
PF 180615P00070000 P Jun 15, 2018 70.0 13.40 17.40
PF 180615P00075000 P Jun 15, 2018 75.0 17.40 22.00
PF 180615P00080000 P Jun 15, 2018 80.0 22.30 27.00
PF 180615P00085000 P Jun 15, 2018 85.0 27.10 31.80
PF 190118C00030000 C Jan 18, 2019 30.0 23.70 28.50
PF 190118C00032500 C Jan 18, 2019 32.5 21.10 25.90
PF 190118C00035000 C Jan 18, 2019 35.0 18.70 23.50
PF 190118C00037500 C Jan 18, 2019 37.5 16.30 21.00
PF 190118C00040000 C Jan 18, 2019 40.0 14.10 18.60
PF 190118C00042500 C Jan 18, 2019 42.5 11.90 16.40
PF 190118C00045000 C Jan 18, 2019 45.0 9.90 14.20
PF 190118C00047500 C Jan 18, 2019 47.5 8.30 12.40
PF 190118C00050000 C Jan 18, 2019 50.0 6.50 10.80
PF 190118C00052500 C Jan 18, 2019 52.5 5.00 9.20
PF 190118C00055000 C Jan 18, 2019 55.0 4.20 8.00
PF 190118C00057500 C Jan 18, 2019 57.5 2.60 6.80
PF 190118C00060000 C Jan 18, 2019 60.0 1.60 6.00
PF 190118C00062500 C Jan 18, 2019 62.5 1.30 5.20
PF 190118C00065000 C Jan 18, 2019 65.0 0.60 4.90
PF 190118C00070000 C Jan 18, 2019 70.0 0.40 4.50
PF 190118C00075000 C Jan 18, 2019 75.0 0.10 3.70
PF 190118C00080000 C Jan 18, 2019 80.0 0.00 3.50
PF 190118C00085000 C Jan 18, 2019 85.0 0.00 1.80
PF 190118P00030000 P Jan 18, 2019 30.0 0.00 1.50
PF 190118P00032500 P Jan 18, 2019 32.5 0.00 1.80
PF 190118P00035000 P Jan 18, 2019 35.0 0.00 1.80
PF 190118P00037500 P Jan 18, 2019 37.5 0.00 2.70
PF 190118P00040000 P Jan 18, 2019 40.0 0.00 3.40
PF 190118P00042500 P Jan 18, 2019 42.5 0.20 3.40
PF 190118P00045000 P Jan 18, 2019 45.0 0.50 4.40
PF 190118P00047500 P Jan 18, 2019 47.5 0.55 5.00
PF 190118P00050000 P Jan 18, 2019 50.0 1.10 4.00
PF 190118P00052500 P Jan 18, 2019 52.5 2.00 6.00
PF 190118P00055000 P Jan 18, 2019 55.0 3.80 7.20
PF 190118P00057500 P Jan 18, 2019 57.5 4.50 8.80
PF 190118P00060000 P Jan 18, 2019 60.0 6.30 10.20
PF 190118P00062500 P Jan 18, 2019 62.5 7.60 11.90
PF 190118P00065000 P Jan 18, 2019 65.0 9.40 13.80
PF 190118P00070000 P Jan 18, 2019 70.0 13.30 18.00
PF 190118P00075000 P Jan 18, 2019 75.0 17.70 22.30
PF 190118P00080000 P Jan 18, 2019 80.0 22.20 27.00
PF 190118P00085000 P Jan 18, 2019 85.0 27.10 31.70
PF 200117C00030000 C Jan 17, 2020 30.0 23.70 28.50
PF 200117C00032500 C Jan 17, 2020 32.5 21.10 25.90
PF 200117C00035000 C Jan 17, 2020 35.0 18.90 23.50
PF 200117C00037500 C Jan 17, 2020 37.5 16.70 21.40
PF 200117C00040000 C Jan 17, 2020 40.0 14.70 19.40
PF 200117C00042500 C Jan 17, 2020 42.5 12.90 17.40
PF 200117C00045000 C Jan 17, 2020 45.0 11.10 15.50
PF 200117C00047500 C Jan 17, 2020 47.5 9.50 13.80
PF 200117C00050000 C Jan 17, 2020 50.0 8.10 12.40
PF 200117C00052500 C Jan 17, 2020 52.5 6.70 11.00
PF 200117C00055000 C Jan 17, 2020 55.0 5.50 9.80
PF 200117C00057500 C Jan 17, 2020 57.5 4.50 8.80
PF 200117C00060000 C Jan 17, 2020 60.0 3.50 7.80
PF 200117C00062500 C Jan 17, 2020 62.5 2.65 7.20
PF 200117C00065000 C Jan 17, 2020 65.0 1.85 6.40
PF 200117C00070000 C Jan 17, 2020 70.0 0.85 5.40
PF 200117C00075000 C Jan 17, 2020 75.0 0.10 4.90
PF 200117C00080000 C Jan 17, 2020 80.0 0.00 4.50
PF 200117C00085000 C Jan 17, 2020 85.0 0.00 4.60
PF 200117P00030000 P Jan 17, 2020 30.0 0.00 3.10
PF 200117P00032500 P Jan 17, 2020 32.5 0.00 3.40
PF 200117P00035000 P Jan 17, 2020 35.0 0.00 4.50
PF 200117P00037500 P Jan 17, 2020 37.5 0.00 4.50
PF 200117P00040000 P Jan 17, 2020 40.0 0.00 4.80
PF 200117P00042500 P Jan 17, 2020 42.5 0.25 4.80
PF 200117P00045000 P Jan 17, 2020 45.0 0.50 5.00
PF 200117P00047500 P Jan 17, 2020 47.5 1.25 5.80
PF 200117P00050000 P Jan 17, 2020 50.0 2.25 6.80
PF 200117P00052500 P Jan 17, 2020 52.5 3.30 7.60
PF 200117P00055000 P Jan 17, 2020 55.0 4.50 8.70
PF 200117P00057500 P Jan 17, 2020 57.5 6.00 10.40
PF 200117P00060000 P Jan 17, 2020 60.0 7.50 11.80
PF 200117P00062500 P Jan 17, 2020 62.5 9.00 13.60
PF 200117P00065000 P Jan 17, 2020 65.0 10.60 15.20
PF 200117P00070000 P Jan 17, 2020 70.0 14.50 19.00
PF 200117P00075000 P Jan 17, 2020 75.0 18.50 23.00
PF 200117P00080000 P Jan 17, 2020 80.0 22.70 27.40
PF 200117P00085000 P Jan 17, 2020 85.0 27.30 32.00
OPRA data is delayed 15 minutes.