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 (2016-07-22)Premium Content

Pinnacle Foods Inc (PF)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 160819C00025000 C 08/19/16 25.0 21.50 25.40
PF 160819C00027500 C 08/19/16 27.5 19.20 23.70
PF 160819C00030000 C 08/19/16 30.0 16.70 20.90
PF 160819C00032500 C 08/19/16 32.5 14.20 18.80
PF 160819C00035000 C 08/19/16 35.0 11.60 15.30
PF 160819C00037500 C 08/19/16 37.5 9.00 13.30
PF 160819C00040000 C 08/19/16 40.0 6.70 10.80
PF 160819C00042500 C 08/19/16 42.5 5.10 7.10
PF 160819C00045000 C 08/19/16 45.0 3.90 4.40
PF 160819C00047500 C 08/19/16 47.5 1.90 2.25
PF 160819C00050000 C 08/19/16 50.0 0.75 0.85
PF 160819C00052500 C 08/19/16 52.5 0.00 0.55
PF 160819C00055000 C 08/19/16 55.0 0.00 4.50
PF 160819C00057500 C 08/19/16 57.5 0.00 0.25
PF 160819C00060000 C 08/19/16 60.0 0.00 2.55
PF 160819C00065000 C 08/19/16 65.0 0.00 0.75
PF 160819P00025000 P 08/19/16 25.0 0.00 0.75
PF 160819P00027500 P 08/19/16 27.5 0.00 0.75
PF 160819P00030000 P 08/19/16 30.0 0.00 0.75
PF 160819P00032500 P 08/19/16 32.5 0.00 0.70
PF 160819P00035000 P 08/19/16 35.0 0.00 0.75
PF 160819P00037500 P 08/19/16 37.5 0.00 0.45
PF 160819P00040000 P 08/19/16 40.0 0.00 0.25
PF 160819P00042500 P 08/19/16 42.5 0.00 0.25
PF 160819P00045000 P 08/19/16 45.0 0.10 0.30
PF 160819P00047500 P 08/19/16 47.5 0.45 0.75
PF 160819P00050000 P 08/19/16 50.0 1.60 1.90
PF 160819P00052500 P 08/19/16 52.5 1.90 6.20
PF 160819P00055000 P 08/19/16 55.0 4.90 8.40
PF 160819P00057500 P 08/19/16 57.5 6.30 10.90
PF 160819P00060000 P 08/19/16 60.0 8.80 13.30
PF 160819P00065000 P 08/19/16 65.0 14.80 17.10
PF 160916C00022500 C 09/16/16 22.5 24.10 28.10
PF 160916C00025000 C 09/16/16 25.0 21.70 26.10
PF 160916C00027500 C 09/16/16 27.5 19.20 23.80
PF 160916C00030000 C 09/16/16 30.0 16.70 21.40
PF 160916C00032500 C 09/16/16 32.5 14.20 18.80
PF 160916C00035000 C 09/16/16 35.0 11.70 15.90
PF 160916C00037500 C 09/16/16 37.5 9.10 13.40
PF 160916C00040000 C 09/16/16 40.0 6.80 10.90
PF 160916C00042500 C 09/16/16 42.5 5.00 7.90
PF 160916C00045000 C 09/16/16 45.0 4.10 4.70
PF 160916C00047500 C 09/16/16 47.5 2.25 2.70
PF 160916C00050000 C 09/16/16 50.0 1.00 1.25
PF 160916C00052500 C 09/16/16 52.5 0.30 0.55
PF 160916C00055000 C 09/16/16 55.0 0.05 0.25
PF 160916C00057500 C 09/16/16 57.5 0.00 0.25
PF 160916C00060000 C 09/16/16 60.0 0.00 0.25
PF 160916C00065000 C 09/16/16 65.0 0.00 0.75
PF 160916P00022500 P 09/16/16 22.5 0.00 0.50
PF 160916P00025000 P 09/16/16 25.0 0.00 0.50
PF 160916P00027500 P 09/16/16 27.5 0.00 0.80
PF 160916P00030000 P 09/16/16 30.0 0.00 0.80
PF 160916P00032500 P 09/16/16 32.5 0.00 0.50
PF 160916P00035000 P 09/16/16 35.0 0.00 0.75
PF 160916P00037500 P 09/16/16 37.5 0.00 0.50
PF 160916P00040000 P 09/16/16 40.0 0.00 0.25
PF 160916P00042500 P 09/16/16 42.5 0.05 0.25
PF 160916P00045000 P 09/16/16 45.0 0.30 0.55
PF 160916P00047500 P 09/16/16 47.5 0.90 1.10
PF 160916P00050000 P 09/16/16 50.0 2.05 2.40
PF 160916P00052500 P 09/16/16 52.5 3.70 5.30
PF 160916P00055000 P 09/16/16 55.0 4.50 8.60
PF 160916P00057500 P 09/16/16 57.5 6.50 11.00
PF 160916P00060000 P 09/16/16 60.0 9.80 12.00
PF 160916P00065000 P 09/16/16 65.0 14.90 17.10
PF 161216C00025000 C 12/16/16 25.0 21.50 25.50
PF 161216C00027500 C 12/16/16 27.5 19.20 23.80
PF 161216C00030000 C 12/16/16 30.0 16.70 21.40
PF 161216C00032500 C 12/16/16 32.5 14.10 18.80
PF 161216C00035000 C 12/16/16 35.0 11.50 15.60
PF 161216C00037500 C 12/16/16 37.5 9.20 12.90
PF 161216C00040000 C 12/16/16 40.0 6.70 10.70
PF 161216C00042500 C 12/16/16 42.5 6.60 7.10
PF 161216C00045000 C 12/16/16 45.0 4.70 5.20
PF 161216C00047500 C 12/16/16 47.5 3.10 3.60
PF 161216C00050000 C 12/16/16 50.0 1.90 2.25
PF 161216C00052500 C 12/16/16 52.5 1.10 1.35
PF 161216C00055000 C 12/16/16 55.0 0.55 0.85
PF 161216C00057500 C 12/16/16 57.5 0.25 0.50
PF 161216C00060000 C 12/16/16 60.0 0.05 0.30
PF 161216C00065000 C 12/16/16 65.0 0.00 0.25
PF 161216P00025000 P 12/16/16 25.0 0.00 0.25
PF 161216P00027500 P 12/16/16 27.5 0.00 0.80
PF 161216P00030000 P 12/16/16 30.0 0.00 0.80
PF 161216P00032500 P 12/16/16 32.5 0.00 0.25
PF 161216P00035000 P 12/16/16 35.0 0.00 0.50
PF 161216P00037500 P 12/16/16 37.5 0.05 0.30
PF 161216P00040000 P 12/16/16 40.0 0.20 0.45
PF 161216P00042500 P 12/16/16 42.5 0.50 0.75
PF 161216P00045000 P 12/16/16 45.0 1.00 1.50
PF 161216P00047500 P 12/16/16 47.5 1.90 2.25
PF 161216P00050000 P 12/16/16 50.0 3.10 3.50
PF 161216P00052500 P 12/16/16 52.5 4.70 5.20
PF 161216P00055000 P 12/16/16 55.0 6.80 7.20
PF 161216P00057500 P 12/16/16 57.5 8.60 9.40
PF 161216P00060000 P 12/16/16 60.0 10.00 14.00
PF 161216P00065000 P 12/16/16 65.0 15.20 18.80
PF 170317C00027500 C 03/17/17 27.5 19.10 23.00
PF 170317C00030000 C 03/17/17 30.0 16.70 21.10
PF 170317C00032500 C 03/17/17 32.5 14.20 18.50
PF 170317C00035000 C 03/17/17 35.0 11.70 15.90
PF 170317C00037500 C 03/17/17 37.5 9.40 12.90
PF 170317C00040000 C 03/17/17 40.0 9.00 9.70
PF 170317C00042500 C 03/17/17 42.5 6.90 7.60
PF 170317C00045000 C 03/17/17 45.0 5.10 5.70
PF 170317C00047500 C 03/17/17 47.5 3.60 4.00
PF 170317C00050000 C 03/17/17 50.0 2.45 2.85
PF 170317C00052500 C 03/17/17 52.5 1.60 1.90
PF 170317C00055000 C 03/17/17 55.0 0.95 1.20
PF 170317C00057500 C 03/17/17 57.5 0.55 0.90
PF 170317C00060000 C 03/17/17 60.0 0.30 0.60
PF 170317C00065000 C 03/17/17 65.0 0.05 0.30
PF 170317P00027500 P 03/17/17 27.5 0.00 0.55
PF 170317P00030000 P 03/17/17 30.0 0.00 0.25
PF 170317P00032500 P 03/17/17 32.5 0.00 0.25
PF 170317P00035000 P 03/17/17 35.0 0.05 0.35
PF 170317P00037500 P 03/17/17 37.5 0.20 0.55
PF 170317P00040000 P 03/17/17 40.0 0.50 0.85
PF 170317P00042500 P 03/17/17 42.5 1.00 1.35
PF 170317P00045000 P 03/17/17 45.0 1.75 2.10
PF 170317P00047500 P 03/17/17 47.5 2.65 3.10
PF 170317P00050000 P 03/17/17 50.0 3.80 4.40
PF 170317P00052500 P 03/17/17 52.5 5.40 6.10
PF 170317P00055000 P 03/17/17 55.0 7.40 8.00
PF 170317P00057500 P 03/17/17 57.5 9.40 10.10
PF 170317P00060000 P 03/17/17 60.0 11.60 12.30
PF 170317P00065000 P 03/17/17 65.0 14.90 19.00

OPRA data is delayed 15 minutes.