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 (2016-04-22)Premium Content

Pinnacle Foods Inc (PF)
As of Jun 27 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 160715C00022500 C 07/15/16 22.5 18.70 23.00
PF 160715C00025000 C 07/15/16 25.0 15.90 20.50
PF 160715C00027500 C 07/15/16 27.5 13.50 18.00
PF 160715C00030000 C 07/15/16 30.0 11.00 15.70
PF 160715C00032500 C 07/15/16 32.5 8.60 13.00
PF 160715C00035000 C 07/15/16 35.0 6.00 10.50
PF 160715C00037500 C 07/15/16 37.5 3.90 8.00
PF 160715C00040000 C 07/15/16 40.0 1.85 4.80
PF 160715C00042500 C 07/15/16 42.5 1.35 1.65
PF 160715C00045000 C 07/15/16 45.0 0.20 0.65
PF 160715C00047500 C 07/15/16 47.5 0.00 0.50
PF 160715C00050000 C 07/15/16 50.0 0.00 4.80
PF 160715C00055000 C 07/15/16 55.0 0.00 4.80
PF 160715C00060000 C 07/15/16 60.0 0.00 0.25
PF 160715P00022500 P 07/15/16 22.5 0.00 0.25
PF 160715P00025000 P 07/15/16 25.0 0.00 4.80
PF 160715P00027500 P 07/15/16 27.5 0.00 4.80
PF 160715P00030000 P 07/15/16 30.0 0.00 4.80
PF 160715P00032500 P 07/15/16 32.5 0.00 4.80
PF 160715P00035000 P 07/15/16 35.0 0.00 4.80
PF 160715P00037500 P 07/15/16 37.5 0.00 4.80
PF 160715P00040000 P 07/15/16 40.0 0.05 0.35
PF 160715P00042500 P 07/15/16 42.5 0.45 0.90
PF 160715P00045000 P 07/15/16 45.0 0.45 2.60
PF 160715P00047500 P 07/15/16 47.5 2.10 6.40
PF 160715P00050000 P 07/15/16 50.0 4.50 8.80
PF 160715P00055000 P 07/15/16 55.0 9.40 14.00
PF 160715P00060000 P 07/15/16 60.0 14.50 18.80
PF 160819C00025000 C 08/19/16 25.0 16.90 19.70
PF 160819C00027500 C 08/19/16 27.5 13.60 18.00
PF 160819C00030000 C 08/19/16 30.0 11.00 15.80
PF 160819C00032500 C 08/19/16 32.5 8.60 13.00
PF 160819C00035000 C 08/19/16 35.0 7.40 9.50
PF 160819C00037500 C 08/19/16 37.5 4.60 8.00
PF 160819C00040000 C 08/19/16 40.0 2.85 5.10
PF 160819C00042500 C 08/19/16 42.5 1.90 2.35
PF 160819C00045000 C 08/19/16 45.0 0.75 1.10
PF 160819C00047500 C 08/19/16 47.5 0.15 0.60
PF 160819C00050000 C 08/19/16 50.0 0.00 0.40
PF 160819C00052500 C 08/19/16 52.5 0.00 0.30
PF 160819C00055000 C 08/19/16 55.0 0.00 0.40
PF 160819C00060000 C 08/19/16 60.0 0.00 0.30
PF 160819C00065000 C 08/19/16 65.0 0.00 0.25
PF 160819P00025000 P 08/19/16 25.0 0.00 0.30
PF 160819P00027500 P 08/19/16 27.5 0.00 0.80
PF 160819P00030000 P 08/19/16 30.0 0.00 1.00
PF 160819P00032500 P 08/19/16 32.5 0.00 0.55
PF 160819P00035000 P 08/19/16 35.0 0.00 0.35
PF 160819P00037500 P 08/19/16 37.5 0.10 0.45
PF 160819P00040000 P 08/19/16 40.0 0.45 0.80
PF 160819P00042500 P 08/19/16 42.5 1.10 1.60
PF 160819P00045000 P 08/19/16 45.0 2.40 3.00
PF 160819P00047500 P 08/19/16 47.5 3.60 4.90
PF 160819P00050000 P 08/19/16 50.0 5.80 8.10
PF 160819P00052500 P 08/19/16 52.5 7.00 11.60
PF 160819P00055000 P 08/19/16 55.0 9.50 14.10
PF 160819P00060000 P 08/19/16 60.0 14.40 19.00
PF 160819P00065000 P 08/19/16 65.0 20.90 23.10
PF 160916C00022500 C 09/16/16 22.5 20.00 21.70
PF 160916C00025000 C 09/16/16 25.0 16.00 20.70
PF 160916C00027500 C 09/16/16 27.5 13.50 18.20
PF 160916C00030000 C 09/16/16 30.0 11.00 15.70
PF 160916C00032500 C 09/16/16 32.5 8.50 13.20
PF 160916C00035000 C 09/16/16 35.0 6.50 10.60
PF 160916C00037500 C 09/16/16 37.5 4.10 8.20
PF 160916C00040000 C 09/16/16 40.0 2.75 5.40
PF 160916C00042500 C 09/16/16 42.5 2.10 2.60
PF 160916C00045000 C 09/16/16 45.0 1.00 1.30
PF 160916C00047500 C 09/16/16 47.5 0.35 0.65
PF 160916C00050000 C 09/16/16 50.0 0.00 0.25
PF 160916C00052500 C 09/16/16 52.5 0.00 0.10
PF 160916C00055000 C 09/16/16 55.0 0.00 0.30
PF 160916C00060000 C 09/16/16 60.0 0.00 1.10
PF 160916C00065000 C 09/16/16 65.0 0.00 0.30
PF 160916P00022500 P 09/16/16 22.5 0.00 0.30
PF 160916P00025000 P 09/16/16 25.0 0.00 0.30
PF 160916P00027500 P 09/16/16 27.5 0.00 0.50
PF 160916P00030000 P 09/16/16 30.0 0.00 0.10
PF 160916P00032500 P 09/16/16 32.5 0.00 0.15
PF 160916P00035000 P 09/16/16 35.0 0.00 0.40
PF 160916P00037500 P 09/16/16 37.5 0.10 0.55
PF 160916P00040000 P 09/16/16 40.0 0.65 1.00
PF 160916P00042500 P 09/16/16 42.5 1.45 1.80
PF 160916P00045000 P 09/16/16 45.0 2.70 3.70
PF 160916P00047500 P 09/16/16 47.5 2.75 6.80
PF 160916P00050000 P 09/16/16 50.0 5.90 8.30
PF 160916P00052500 P 09/16/16 52.5 7.30 11.40
PF 160916P00055000 P 09/16/16 55.0 9.60 14.20
PF 160916P00060000 P 09/16/16 60.0 14.60 19.10
PF 160916P00065000 P 09/16/16 65.0 19.70 23.80
PF 161216C00025000 C 12/16/16 25.0 16.30 20.40
PF 161216C00027500 C 12/16/16 27.5 13.60 18.20
PF 161216C00030000 C 12/16/16 30.0 11.10 15.70
PF 161216C00032500 C 12/16/16 32.5 8.60 13.20
PF 161216C00035000 C 12/16/16 35.0 6.30 10.70
PF 161216C00037500 C 12/16/16 37.5 4.20 7.70
PF 161216C00040000 C 12/16/16 40.0 4.50 5.30
PF 161216C00042500 C 12/16/16 42.5 2.80 3.90
PF 161216C00045000 C 12/16/16 45.0 1.65 2.10
PF 161216C00047500 C 12/16/16 47.5 0.85 1.25
PF 161216C00050000 C 12/16/16 50.0 0.00 1.10
PF 161216C00052500 C 12/16/16 52.5 0.35 0.55
PF 161216C00055000 C 12/16/16 55.0 0.00 0.65
PF 161216C00060000 C 12/16/16 60.0 0.00 0.15
PF 161216C00065000 C 12/16/16 65.0 0.00 0.45
PF 161216P00025000 P 12/16/16 25.0 0.00 0.25
PF 161216P00027500 P 12/16/16 27.5 0.00 4.80
PF 161216P00030000 P 12/16/16 30.0 0.00 0.60
PF 161216P00032500 P 12/16/16 32.5 0.00 4.80
PF 161216P00035000 P 12/16/16 35.0 0.15 0.90
PF 161216P00037500 P 12/16/16 37.5 0.80 1.10
PF 161216P00040000 P 12/16/16 40.0 1.40 1.85
PF 161216P00042500 P 12/16/16 42.5 2.20 2.70
PF 161216P00045000 P 12/16/16 45.0 3.50 4.50
PF 161216P00047500 P 12/16/16 47.5 3.50 7.80
PF 161216P00050000 P 12/16/16 50.0 5.50 9.80
PF 161216P00052500 P 12/16/16 52.5 7.70 12.00
PF 161216P00055000 P 12/16/16 55.0 10.10 14.50
PF 161216P00060000 P 12/16/16 60.0 14.70 19.50
PF 161216P00065000 P 12/16/16 65.0 19.90 24.00

OPRA data is delayed 15 minutes.