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 (2015-07-24)Premium Content

Pinnacle Foods Inc (PF)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 150918C00020000 C 09/18/15 20.0 22.50 26.60
PF 150918C00022500 C 09/18/15 22.5 20.00 24.50
PF 150918C00025000 C 09/18/15 25.0 17.50 22.00
PF 150918C00027500 C 09/18/15 27.5 14.90 19.30
PF 150918C00030000 C 09/18/15 30.0 12.50 17.00
PF 150918C00032500 C 09/18/15 32.5 10.00 14.60
PF 150918C00035000 C 09/18/15 35.0 7.50 12.00
PF 150918C00037500 C 09/18/15 37.5 5.20 9.00
PF 150918C00040000 C 09/18/15 40.0 3.10 6.60
PF 150918C00042500 C 09/18/15 42.5 2.50 3.50
PF 150918C00045000 C 09/18/15 45.0 1.00 1.65
PF 150918C00047500 C 09/18/15 47.5 0.15 0.50
PF 150918C00050000 C 09/18/15 50.0 0.00 0.50
PF 150918P00020000 P 09/18/15 20.0 0.00 1.85
PF 150918P00022500 P 09/18/15 22.5 0.00 0.85
PF 150918P00025000 P 09/18/15 25.0 0.00 0.80
PF 150918P00027500 P 09/18/15 27.5 0.00 4.40
PF 150918P00030000 P 09/18/15 30.0 0.00 2.95
PF 150918P00032500 P 09/18/15 32.5 0.00 0.50
PF 150918P00035000 P 09/18/15 35.0 0.00 0.50
PF 150918P00037500 P 09/18/15 37.5 0.00 0.55
PF 150918P00040000 P 09/18/15 40.0 0.15 2.90
PF 150918P00042500 P 09/18/15 42.5 0.50 1.25
PF 150918P00045000 P 09/18/15 45.0 1.30 2.50
PF 150918P00047500 P 09/18/15 47.5 2.60 4.40
PF 150918P00050000 P 09/18/15 50.0 3.90 7.40
PF 151016C00027500 C 10/16/15 27.5 15.10 19.00
PF 151016C00030000 C 10/16/15 30.0 12.50 16.90
PF 151016C00032500 C 10/16/15 32.5 10.00 14.50
PF 151016C00035000 C 10/16/15 35.0 7.50 11.60
PF 151016C00037500 C 10/16/15 37.5 5.30 9.20
PF 151016C00040000 C 10/16/15 40.0 3.30 6.80
PF 151016C00042500 C 10/16/15 42.5 2.75 3.90
PF 151016C00045000 C 10/16/15 45.0 1.50 2.00
PF 151016C00047500 C 10/16/15 47.5 0.35 1.20
PF 151016C00050000 C 10/16/15 50.0 0.00 4.20
PF 151016C00052500 C 10/16/15 52.5 0.00 1.00
PF 151016C00055000 C 10/16/15 55.0 0.00 0.85
PF 151016C00060000 C 10/16/15 60.0 0.00 0.70
PF 151016C00065000 C 10/16/15 65.0 0.00 0.80
PF 151016P00027500 P 10/16/15 27.5 0.00 0.80
PF 151016P00030000 P 10/16/15 30.0 0.00 0.80
PF 151016P00032500 P 10/16/15 32.5 0.00 2.05
PF 151016P00035000 P 10/16/15 35.0 0.00 2.70
PF 151016P00037500 P 10/16/15 37.5 0.10 1.20
PF 151016P00040000 P 10/16/15 40.0 0.35 1.00
PF 151016P00042500 P 10/16/15 42.5 0.75 1.30
PF 151016P00045000 P 10/16/15 45.0 1.80 2.40
PF 151016P00047500 P 10/16/15 47.5 2.65 5.80
PF 151016P00050000 P 10/16/15 50.0 4.20 7.80
PF 151016P00052500 P 10/16/15 52.5 6.30 10.40
PF 151016P00055000 P 10/16/15 55.0 8.30 12.60
PF 151016P00060000 P 10/16/15 60.0 13.70 17.60
PF 151016P00065000 P 10/16/15 65.0 18.70 21.80
PF 151218C00022500 C 12/18/15 22.5 20.20 24.00
PF 151218C00025000 C 12/18/15 25.0 17.50 22.00
PF 151218C00027500 C 12/18/15 27.5 14.90 19.60
PF 151218C00030000 C 12/18/15 30.0 12.50 17.00
PF 151218C00032500 C 12/18/15 32.5 10.00 14.60
PF 151218C00035000 C 12/18/15 35.0 7.70 11.90
PF 151218C00037500 C 12/18/15 37.5 5.80 9.50
PF 151218C00040000 C 12/18/15 40.0 3.70 7.60
PF 151218C00042500 C 12/18/15 42.5 3.50 4.70
PF 151218C00045000 C 12/18/15 45.0 2.20 2.85
PF 151218C00047500 C 12/18/15 47.5 1.25 1.85
PF 151218C00050000 C 12/18/15 50.0 0.80 1.35
PF 151218C00055000 C 12/18/15 55.0 0.00 2.95
PF 151218C00060000 C 12/18/15 60.0 0.00 0.50
PF 151218P00022500 P 12/18/15 22.5 0.00 0.80
PF 151218P00025000 P 12/18/15 25.0 0.00 0.65
PF 151218P00027500 P 12/18/15 27.5 0.00 0.60
PF 151218P00030000 P 12/18/15 30.0 0.00 0.70
PF 151218P00032500 P 12/18/15 32.5 0.05 2.85
PF 151218P00035000 P 12/18/15 35.0 0.15 2.95
PF 151218P00037500 P 12/18/15 37.5 0.20 2.50
PF 151218P00040000 P 12/18/15 40.0 0.80 1.60
PF 151218P00042500 P 12/18/15 42.5 1.55 2.15
PF 151218P00045000 P 12/18/15 45.0 2.65 3.30
PF 151218P00047500 P 12/18/15 47.5 4.00 5.50
PF 151218P00050000 P 12/18/15 50.0 4.90 8.50
PF 151218P00055000 P 12/18/15 55.0 9.00 12.80
PF 151218P00060000 P 12/18/15 60.0 14.00 17.80
PF 160318C00025000 C 03/18/16 25.0 17.50 21.60
PF 160318C00027500 C 03/18/16 27.5 14.90 19.50
PF 160318C00030000 C 03/18/16 30.0 12.60 17.10
PF 160318C00032500 C 03/18/16 32.5 10.10 14.60
PF 160318C00035000 C 03/18/16 35.0 8.00 11.90
PF 160318C00037500 C 03/18/16 37.5 6.00 9.80
PF 160318C00040000 C 03/18/16 40.0 4.80 8.10
PF 160318C00042500 C 03/18/16 42.5 3.70 5.30
PF 160318C00045000 C 03/18/16 45.0 2.55 4.10
PF 160318C00047500 C 03/18/16 47.5 1.75 2.55
PF 160318C00050000 C 03/18/16 50.0 1.10 1.90
PF 160318C00052500 C 03/18/16 52.5 0.25 2.40
PF 160318C00055000 C 03/18/16 55.0 0.10 2.40
PF 160318C00060000 C 03/18/16 60.0 0.00 4.10
PF 160318C00065000 C 03/18/16 65.0 0.00 0.80
PF 160318P00025000 P 03/18/16 25.0 0.00 2.25
PF 160318P00027500 P 03/18/16 27.5 0.00 2.50
PF 160318P00030000 P 03/18/16 30.0 0.00 2.95
PF 160318P00032500 P 03/18/16 32.5 0.15 3.20
PF 160318P00035000 P 03/18/16 35.0 0.00 2.50
PF 160318P00037500 P 03/18/16 37.5 0.50 2.95
PF 160318P00040000 P 03/18/16 40.0 1.45 2.30
PF 160318P00042500 P 03/18/16 42.5 2.25 3.20
PF 160318P00045000 P 03/18/16 45.0 3.30 4.20
PF 160318P00047500 P 03/18/16 47.5 4.60 6.20
PF 160318P00050000 P 03/18/16 50.0 5.80 9.10
PF 160318P00052500 P 03/18/16 52.5 7.20 11.10
PF 160318P00055000 P 03/18/16 55.0 9.50 13.30
PF 160318P00060000 P 03/18/16 60.0 13.80 18.20
PF 160318P00065000 P 03/18/16 65.0 19.20 22.80

OPRA data is delayed 15 minutes.