Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pinnacle Foods Inc (PF)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 180615C00035000 C Jun 15, 2018 35.0 26.30 30.60
PF 180615C00037500 C Jun 15, 2018 37.5 23.50 28.20
PF 180615C00040000 C Jun 15, 2018 40.0 21.10 25.60
PF 180615C00042500 C Jun 15, 2018 42.5 18.90 23.20
PF 180615C00045000 C Jun 15, 2018 45.0 16.30 20.60
PF 180615C00047500 C Jun 15, 2018 47.5 14.00 18.20
PF 180615C00050000 C Jun 15, 2018 50.0 11.40 15.60
PF 180615C00052500 C Jun 15, 2018 52.5 10.70 11.10
PF 180615C00055000 C Jun 15, 2018 55.0 8.20 8.70
PF 180615C00057500 C Jun 15, 2018 57.5 5.80 6.40
PF 180615C00060000 C Jun 15, 2018 60.0 3.50 4.30
PF 180615C00062500 C Jun 15, 2018 62.5 1.75 2.45
PF 180615C00065000 C Jun 15, 2018 65.0 1.20 1.30
PF 180615C00067500 C Jun 15, 2018 67.5 0.65 0.70
PF 180615C00070000 C Jun 15, 2018 70.0 0.15 0.45
PF 180615C00072500 C Jun 15, 2018 72.5 0.00 0.55
PF 180615C00075000 C Jun 15, 2018 75.0 0.00 0.35
PF 180615C00080000 C Jun 15, 2018 80.0 0.00 0.35
PF 180615C00085000 C Jun 15, 2018 85.0 0.00 0.30
PF 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
PF 180615P00037500 P Jun 15, 2018 37.5 0.00 0.10
PF 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
PF 180615P00042500 P Jun 15, 2018 42.5 0.00 0.20
PF 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
PF 180615P00047500 P Jun 15, 2018 47.5 0.00 0.15
PF 180615P00050000 P Jun 15, 2018 50.0 0.05 0.20
PF 180615P00052500 P Jun 15, 2018 52.5 0.10 0.25
PF 180615P00055000 P Jun 15, 2018 55.0 0.15 0.35
PF 180615P00057500 P Jun 15, 2018 57.5 0.25 0.55
PF 180615P00060000 P Jun 15, 2018 60.0 0.50 0.95
PF 180615P00062500 P Jun 15, 2018 62.5 1.20 1.75
PF 180615P00065000 P Jun 15, 2018 65.0 2.55 3.70
PF 180615P00067500 P Jun 15, 2018 67.5 3.20 7.40
PF 180615P00070000 P Jun 15, 2018 70.0 5.80 9.20
PF 180615P00072500 P Jun 15, 2018 72.5 7.80 12.00
PF 180615P00075000 P Jun 15, 2018 75.0 10.20 14.50
PF 180615P00080000 P Jun 15, 2018 80.0 15.10 19.50
PF 180615P00085000 P Jun 15, 2018 85.0 20.30 24.50
PF 180921C00040000 C Sep 21, 2018 40.0 22.00 25.60
PF 180921C00042500 C Sep 21, 2018 42.5 19.30 23.20
PF 180921C00045000 C Sep 21, 2018 45.0 16.30 20.70
PF 180921C00047500 C Sep 21, 2018 47.5 13.90 18.20
PF 180921C00050000 C Sep 21, 2018 50.0 11.60 16.00
PF 180921C00052500 C Sep 21, 2018 52.5 10.70 13.60
PF 180921C00055000 C Sep 21, 2018 55.0 8.90 10.10
PF 180921C00057500 C Sep 21, 2018 57.5 6.90 8.50
PF 180921C00060000 C Sep 21, 2018 60.0 5.10 6.30
PF 180921C00062500 C Sep 21, 2018 62.5 3.60 4.80
PF 180921C00065000 C Sep 21, 2018 65.0 2.45 3.70
PF 180921C00067500 C Sep 21, 2018 67.5 1.55 2.75
PF 180921C00070000 C Sep 21, 2018 70.0 0.95 1.50
PF 180921C00072500 C Sep 21, 2018 72.5 0.45 1.40
PF 180921C00075000 C Sep 21, 2018 75.0 0.20 1.15
PF 180921C00080000 C Sep 21, 2018 80.0 0.00 0.75
PF 180921C00085000 C Sep 21, 2018 85.0 0.00 0.55
PF 180921P00040000 P Sep 21, 2018 40.0 0.00 0.35
PF 180921P00042500 P Sep 21, 2018 42.5 0.00 0.45
PF 180921P00045000 P Sep 21, 2018 45.0 0.10 0.30
PF 180921P00047500 P Sep 21, 2018 47.5 0.20 0.65
PF 180921P00050000 P Sep 21, 2018 50.0 0.35 0.95
PF 180921P00052500 P Sep 21, 2018 52.5 0.60 0.95
PF 180921P00055000 P Sep 21, 2018 55.0 0.95 1.60
PF 180921P00057500 P Sep 21, 2018 57.5 1.50 2.15
PF 180921P00060000 P Sep 21, 2018 60.0 2.05 3.10
PF 180921P00062500 P Sep 21, 2018 62.5 3.30 4.30
PF 180921P00065000 P Sep 21, 2018 65.0 4.60 6.10
PF 180921P00067500 P Sep 21, 2018 67.5 6.00 7.00
PF 180921P00070000 P Sep 21, 2018 70.0 7.70 9.40
PF 180921P00072500 P Sep 21, 2018 72.5 9.70 11.80
PF 180921P00075000 P Sep 21, 2018 75.0 11.90 14.10
PF 180921P00080000 P Sep 21, 2018 80.0 15.60 19.60
PF 180921P00085000 P Sep 21, 2018 85.0 20.70 24.60
PF 181221C00035000 C Dec 21, 2018 35.0 26.90 30.60
PF 181221C00037500 C Dec 21, 2018 37.5 24.20 28.20
PF 181221C00040000 C Dec 21, 2018 40.0 21.50 25.60
PF 181221C00042500 C Dec 21, 2018 42.5 19.20 23.20
PF 181221C00045000 C Dec 21, 2018 45.0 16.30 20.80
PF 181221C00047500 C Dec 21, 2018 47.5 13.90 18.40
PF 181221C00050000 C Dec 21, 2018 50.0 12.10 16.20
PF 181221C00052500 C Dec 21, 2018 52.5 10.10 14.00
PF 181221C00055000 C Dec 21, 2018 55.0 8.10 11.90
PF 181221C00057500 C Dec 21, 2018 57.5 7.30 10.10
PF 181221C00060000 C Dec 21, 2018 60.0 5.10 8.00
PF 181221C00062500 C Dec 21, 2018 62.5 3.20 6.90
PF 181221C00065000 C Dec 21, 2018 65.0 2.80 5.50
PF 181221C00067500 C Dec 21, 2018 67.5 2.20 3.50
PF 181221C00070000 C Dec 21, 2018 70.0 1.50 3.20
PF 181221C00072500 C Dec 21, 2018 72.5 1.15 2.50
PF 181221C00075000 C Dec 21, 2018 75.0 0.70 1.60
PF 181221C00080000 C Dec 21, 2018 80.0 0.30 0.70
PF 181221C00085000 C Dec 21, 2018 85.0 0.00 0.80
PF 181221P00035000 P Dec 21, 2018 35.0 0.00 0.25
PF 181221P00037500 P Dec 21, 2018 37.5 0.00 0.35
PF 181221P00040000 P Dec 21, 2018 40.0 0.00 0.45
PF 181221P00042500 P Dec 21, 2018 42.5 0.10 0.35
PF 181221P00045000 P Dec 21, 2018 45.0 0.30 0.55
PF 181221P00047500 P Dec 21, 2018 47.5 0.35 0.95
PF 181221P00050000 P Dec 21, 2018 50.0 0.55 1.10
PF 181221P00052500 P Dec 21, 2018 52.5 0.90 1.75
PF 181221P00055000 P Dec 21, 2018 55.0 1.25 2.40
PF 181221P00057500 P Dec 21, 2018 57.5 1.40 3.50
PF 181221P00060000 P Dec 21, 2018 60.0 2.75 4.20
PF 181221P00062500 P Dec 21, 2018 62.5 3.90 5.40
PF 181221P00065000 P Dec 21, 2018 65.0 5.00 6.90
PF 181221P00067500 P Dec 21, 2018 67.5 5.90 9.00
PF 181221P00070000 P Dec 21, 2018 70.0 8.50 9.70
PF 181221P00072500 P Dec 21, 2018 72.5 10.40 12.50
PF 181221P00075000 P Dec 21, 2018 75.0 11.50 14.90
PF 181221P00080000 P Dec 21, 2018 80.0 15.20 19.60
PF 181221P00085000 P Dec 21, 2018 85.0 20.50 24.60
PF 190118C00030000 C Jan 18, 2019 30.0 31.50 35.60
PF 190118C00032500 C Jan 18, 2019 32.5 29.40 33.20
PF 190118C00035000 C Jan 18, 2019 35.0 26.60 30.60
PF 190118C00037500 C Jan 18, 2019 37.5 24.20 28.20
PF 190118C00040000 C Jan 18, 2019 40.0 21.50 25.60
PF 190118C00042500 C Jan 18, 2019 42.5 19.00 23.20
PF 190118C00045000 C Jan 18, 2019 45.0 16.20 20.80
PF 190118C00047500 C Jan 18, 2019 47.5 13.90 18.50
PF 190118C00050000 C Jan 18, 2019 50.0 12.10 16.30
PF 190118C00052500 C Jan 18, 2019 52.5 10.10 14.20
PF 190118C00055000 C Jan 18, 2019 55.0 9.30 12.00
PF 190118C00057500 C Jan 18, 2019 57.5 7.40 9.60
PF 190118C00060000 C Jan 18, 2019 60.0 6.00 7.60
PF 190118C00062500 C Jan 18, 2019 62.5 4.40 6.20
PF 190118C00065000 C Jan 18, 2019 65.0 3.80 4.70
PF 190118C00067500 C Jan 18, 2019 67.5 2.00 4.40
PF 190118C00070000 C Jan 18, 2019 70.0 1.90 3.10
PF 190118C00072500 C Jan 18, 2019 72.5 1.10 2.40
PF 190118C00075000 C Jan 18, 2019 75.0 0.75 1.70
PF 190118C00080000 C Jan 18, 2019 80.0 0.10 1.25
PF 190118C00085000 C Jan 18, 2019 85.0 0.00 0.80
PF 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
PF 190118P00032500 P Jan 18, 2019 32.5 0.00 0.20
PF 190118P00035000 P Jan 18, 2019 35.0 0.00 0.25
PF 190118P00037500 P Jan 18, 2019 37.5 0.00 0.35
PF 190118P00040000 P Jan 18, 2019 40.0 0.00 0.50
PF 190118P00042500 P Jan 18, 2019 42.5 0.10 0.70
PF 190118P00045000 P Jan 18, 2019 45.0 0.10 0.90
PF 190118P00047500 P Jan 18, 2019 47.5 0.40 1.00
PF 190118P00050000 P Jan 18, 2019 50.0 0.75 1.10
PF 190118P00052500 P Jan 18, 2019 52.5 1.00 2.20
PF 190118P00055000 P Jan 18, 2019 55.0 1.50 2.50
PF 190118P00057500 P Jan 18, 2019 57.5 1.95 3.30
PF 190118P00060000 P Jan 18, 2019 60.0 3.10 4.20
PF 190118P00062500 P Jan 18, 2019 62.5 4.10 5.90
PF 190118P00065000 P Jan 18, 2019 65.0 4.40 7.40
PF 190118P00067500 P Jan 18, 2019 67.5 7.10 9.10
PF 190118P00070000 P Jan 18, 2019 70.0 7.60 10.60
PF 190118P00072500 P Jan 18, 2019 72.5 10.00 12.80
PF 190118P00075000 P Jan 18, 2019 75.0 11.50 14.90
PF 190118P00080000 P Jan 18, 2019 80.0 15.20 19.60
PF 190118P00085000 P Jan 18, 2019 85.0 21.30 23.70
PF 200117C00030000 C Jan 17, 2020 30.0 31.10 35.60
PF 200117C00032500 C Jan 17, 2020 32.5 28.80 33.20
PF 200117C00035000 C Jan 17, 2020 35.0 25.90 30.50
PF 200117C00037500 C Jan 17, 2020 37.5 23.50 28.20
PF 200117C00040000 C Jan 17, 2020 40.0 21.30 25.80
PF 200117C00042500 C Jan 17, 2020 42.5 19.30 23.40
PF 200117C00045000 C Jan 17, 2020 45.0 17.30 21.20
PF 200117C00047500 C Jan 17, 2020 47.5 15.30 19.20
PF 200117C00050000 C Jan 17, 2020 50.0 14.20 16.80
PF 200117C00052500 C Jan 17, 2020 52.5 12.20 15.40
PF 200117C00055000 C Jan 17, 2020 55.0 9.90 13.80
PF 200117C00057500 C Jan 17, 2020 57.5 8.30 11.60
PF 200117C00060000 C Jan 17, 2020 60.0 7.70 10.80
PF 200117C00062500 C Jan 17, 2020 62.5 5.80 8.30
PF 200117C00065000 C Jan 17, 2020 65.0 5.20 8.40
PF 200117C00067500 C Jan 17, 2020 67.5 4.60 6.70
PF 200117C00070000 C Jan 17, 2020 70.0 3.50 6.40
PF 200117C00072500 C Jan 17, 2020 72.5 1.65 5.50
PF 200117C00075000 C Jan 17, 2020 75.0 1.45 4.70
PF 200117C00080000 C Jan 17, 2020 80.0 1.10 3.40
PF 200117C00085000 C Jan 17, 2020 85.0 0.55 2.45
PF 200117C00090000 C Jan 17, 2020 90.0 0.20 1.50
PF 200117P00030000 P Jan 17, 2020 30.0 0.00 0.45
PF 200117P00032500 P Jan 17, 2020 32.5 0.00 0.60
PF 200117P00035000 P Jan 17, 2020 35.0 0.25 0.80
PF 200117P00037500 P Jan 17, 2020 37.5 0.35 1.05
PF 200117P00040000 P Jan 17, 2020 40.0 0.50 1.35
PF 200117P00042500 P Jan 17, 2020 42.5 0.70 1.60
PF 200117P00045000 P Jan 17, 2020 45.0 1.00 1.90
PF 200117P00047500 P Jan 17, 2020 47.5 1.40 2.45
PF 200117P00050000 P Jan 17, 2020 50.0 1.65 2.50
PF 200117P00052500 P Jan 17, 2020 52.5 2.25 3.20
PF 200117P00055000 P Jan 17, 2020 55.0 2.50 3.80
PF 200117P00057500 P Jan 17, 2020 57.5 2.60 5.90
PF 200117P00060000 P Jan 17, 2020 60.0 4.60 6.30
PF 200117P00062500 P Jan 17, 2020 62.5 4.40 8.20
PF 200117P00065000 P Jan 17, 2020 65.0 6.00 9.60
PF 200117P00067500 P Jan 17, 2020 67.5 7.10 11.00
PF 200117P00070000 P Jan 17, 2020 70.0 9.00 12.60
PF 200117P00072500 P Jan 17, 2020 72.5 10.60 14.30
PF 200117P00075000 P Jan 17, 2020 75.0 12.60 16.10
PF 200117P00080000 P Jan 17, 2020 80.0 16.40 20.20
PF 200117P00085000 P Jan 17, 2020 85.0 20.10 24.60
PF 200117P00090000 P Jan 17, 2020 90.0 24.90 29.50
OPRA data is delayed 15 minutes.