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 (2017-04-21)Premium Content

Pinnacle Foods Inc (PF)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 170519C00035000 C 05/19/17 35.0 23.10 25.80
PF 170519C00037500 C 05/19/17 37.5 19.80 23.40
PF 170519C00040000 C 05/19/17 40.0 18.10 20.80
PF 170519C00042500 C 05/19/17 42.5 15.50 18.40
PF 170519C00045000 C 05/19/17 45.0 13.10 15.80
PF 170519C00047500 C 05/19/17 47.5 10.40 13.40
PF 170519C00050000 C 05/19/17 50.0 8.00 10.20
PF 170519C00052500 C 05/19/17 52.5 5.40 8.40
PF 170519C00055000 C 05/19/17 55.0 3.30 5.30
PF 170519C00057500 C 05/19/17 57.5 1.45 1.80
PF 170519C00060000 C 05/19/17 60.0 0.35 0.65
PF 170519C00062500 C 05/19/17 62.5 0.10 0.55
PF 170519C00065000 C 05/19/17 65.0 0.00 1.90
PF 170519C00067500 C 05/19/17 67.5 0.00 1.40
PF 170519C00070000 C 05/19/17 70.0 0.00 3.60
PF 170519C00075000 C 05/19/17 75.0 0.00 3.20
PF 170519P00035000 P 05/19/17 35.0 0.00 3.50
PF 170519P00037500 P 05/19/17 37.5 0.00 3.10
PF 170519P00040000 P 05/19/17 40.0 0.00 3.50
PF 170519P00042500 P 05/19/17 42.5 0.00 3.00
PF 170519P00045000 P 05/19/17 45.0 0.00 3.60
PF 170519P00047500 P 05/19/17 47.5 0.00 3.10
PF 170519P00050000 P 05/19/17 50.0 0.00 3.80
PF 170519P00052500 P 05/19/17 52.5 0.00 3.50
PF 170519P00055000 P 05/19/17 55.0 0.00 0.35
PF 170519P00057500 P 05/19/17 57.5 0.45 0.85
PF 170519P00060000 P 05/19/17 60.0 1.85 2.30
PF 170519P00062500 P 05/19/17 62.5 1.90 4.50
PF 170519P00065000 P 05/19/17 65.0 4.50 7.00
PF 170519P00067500 P 05/19/17 67.5 6.90 9.70
PF 170519P00070000 P 05/19/17 70.0 9.50 12.20
PF 170519P00075000 P 05/19/17 75.0 14.50 17.20
PF 170616C00032500 C 06/16/17 32.5 25.30 28.40
PF 170616C00035000 C 06/16/17 35.0 22.90 25.80
PF 170616C00037500 C 06/16/17 37.5 20.40 23.40
PF 170616C00040000 C 06/16/17 40.0 18.10 20.80
PF 170616C00042500 C 06/16/17 42.5 15.60 18.40
PF 170616C00045000 C 06/16/17 45.0 13.00 15.80
PF 170616C00047500 C 06/16/17 47.5 10.60 13.30
PF 170616C00050000 C 06/16/17 50.0 8.20 8.80
PF 170616C00052500 C 06/16/17 52.5 5.50 8.40
PF 170616C00055000 C 06/16/17 55.0 3.70 4.20
PF 170616C00057500 C 06/16/17 57.5 1.95 2.25
PF 170616C00060000 C 06/16/17 60.0 0.85 1.10
PF 170616C00062500 C 06/16/17 62.5 0.35 0.50
PF 170616C00065000 C 06/16/17 65.0 0.05 0.25
PF 170616C00067500 C 06/16/17 67.5 0.00 0.25
PF 170616C00070000 C 06/16/17 70.0 0.00 0.20
PF 170616C00075000 C 06/16/17 75.0 0.00 4.20
PF 170616P00032500 P 06/16/17 32.5 0.00 3.90
PF 170616P00035000 P 06/16/17 35.0 0.00 3.90
PF 170616P00037500 P 06/16/17 37.5 0.00 3.90
PF 170616P00040000 P 06/16/17 40.0 0.00 2.25
PF 170616P00042500 P 06/16/17 42.5 0.00 2.55
PF 170616P00045000 P 06/16/17 45.0 0.00 4.40
PF 170616P00047500 P 06/16/17 47.5 0.00 0.20
PF 170616P00050000 P 06/16/17 50.0 0.00 0.15
PF 170616P00052500 P 06/16/17 52.5 0.10 0.30
PF 170616P00055000 P 06/16/17 55.0 0.45 0.70
PF 170616P00057500 P 06/16/17 57.5 1.20 1.50
PF 170616P00060000 P 06/16/17 60.0 2.55 2.95
PF 170616P00062500 P 06/16/17 62.5 4.40 5.00
PF 170616P00065000 P 06/16/17 65.0 5.80 7.40
PF 170616P00067500 P 06/16/17 67.5 7.00 10.00
PF 170616P00070000 P 06/16/17 70.0 9.50 12.30
PF 170616P00075000 P 06/16/17 75.0 14.50 17.40
PF 170915C00032500 C 09/15/17 32.5 25.50 28.40
PF 170915C00035000 C 09/15/17 35.0 22.90 25.80
PF 170915C00037500 C 09/15/17 37.5 20.30 23.30
PF 170915C00040000 C 09/15/17 40.0 18.00 20.80
PF 170915C00042500 C 09/15/17 42.5 15.50 18.30
PF 170915C00045000 C 09/15/17 45.0 12.70 15.80
PF 170915C00047500 C 09/15/17 47.5 10.20 13.40
PF 170915C00050000 C 09/15/17 50.0 8.50 11.20
PF 170915C00052500 C 09/15/17 52.5 6.40 9.10
PF 170915C00055000 C 09/15/17 55.0 4.60 7.10
PF 170915C00057500 C 09/15/17 57.5 3.10 3.80
PF 170915C00060000 C 09/15/17 60.0 1.90 2.70
PF 170915C00062500 C 09/15/17 62.5 1.05 1.70
PF 170915C00065000 C 09/15/17 65.0 0.70 1.20
PF 170915C00067500 C 09/15/17 67.5 0.35 0.80
PF 170915C00070000 C 09/15/17 70.0 0.15 4.30
PF 170915C00075000 C 09/15/17 75.0 0.00 0.95
PF 170915P00032500 P 09/15/17 32.5 0.00 0.05
PF 170915P00035000 P 09/15/17 35.0 0.00 3.90
PF 170915P00037500 P 09/15/17 37.5 0.00 4.30
PF 170915P00040000 P 09/15/17 40.0 0.00 4.30
PF 170915P00042500 P 09/15/17 42.5 0.00 0.50
PF 170915P00045000 P 09/15/17 45.0 0.00 4.30
PF 170915P00047500 P 09/15/17 47.5 0.10 1.05
PF 170915P00050000 P 09/15/17 50.0 0.25 0.85
PF 170915P00052500 P 09/15/17 52.5 0.75 1.25
PF 170915P00055000 P 09/15/17 55.0 1.35 1.90
PF 170915P00057500 P 09/15/17 57.5 2.20 2.75
PF 170915P00060000 P 09/15/17 60.0 3.50 4.30
PF 170915P00062500 P 09/15/17 62.5 5.20 5.90
PF 170915P00065000 P 09/15/17 65.0 6.10 7.90
PF 170915P00067500 P 09/15/17 67.5 7.50 11.20
PF 170915P00070000 P 09/15/17 70.0 9.70 13.10
PF 170915P00075000 P 09/15/17 75.0 14.80 17.60
PF 171215C00037500 C 12/15/17 37.5 20.30 23.40
PF 171215C00040000 C 12/15/17 40.0 17.90 20.80
PF 171215C00042500 C 12/15/17 42.5 14.40 18.30
PF 171215C00045000 C 12/15/17 45.0 13.10 16.00
PF 171215C00047500 C 12/15/17 47.5 9.70 13.70
PF 171215C00050000 C 12/15/17 50.0 9.20 11.60
PF 171215C00052500 C 12/15/17 52.5 6.40 9.80
PF 171215C00055000 C 12/15/17 55.0 5.30 5.90
PF 171215C00057500 C 12/15/17 57.5 3.80 4.50
PF 171215C00060000 C 12/15/17 60.0 2.65 3.20
PF 171215C00062500 C 12/15/17 62.5 1.85 2.25
PF 171215C00065000 C 12/15/17 65.0 1.15 1.65
PF 171215C00067500 C 12/15/17 67.5 0.75 1.10
PF 171215C00070000 C 12/15/17 70.0 0.45 0.90
PF 171215C00075000 C 12/15/17 75.0 0.05 4.20
PF 171215P00037500 P 12/15/17 37.5 0.00 4.70
PF 171215P00040000 P 12/15/17 40.0 0.00 3.90
PF 171215P00042500 P 12/15/17 42.5 0.00 4.20
PF 171215P00045000 P 12/15/17 45.0 0.10 4.20
PF 171215P00047500 P 12/15/17 47.5 0.15 0.90
PF 171215P00050000 P 12/15/17 50.0 0.50 1.20
PF 171215P00052500 P 12/15/17 52.5 0.85 1.70
PF 171215P00055000 P 12/15/17 55.0 1.45 2.60
PF 171215P00057500 P 12/15/17 57.5 2.30 3.60
PF 171215P00060000 P 12/15/17 60.0 3.50 5.00
PF 171215P00062500 P 12/15/17 62.5 5.20 6.60
PF 171215P00065000 P 12/15/17 65.0 6.10 8.80
PF 171215P00067500 P 12/15/17 67.5 8.10 12.00
PF 171215P00070000 P 12/15/17 70.0 10.30 12.90
PF 171215P00075000 P 12/15/17 75.0 14.90 17.80

OPRA data is delayed 15 minutes.