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 (2017-01-20)Premium Content

Pinnacle Foods Inc (PF)
As of Mar 27 2017 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 170421C00035000 C 04/21/17 35.0 22.20 23.30
PF 170421C00037500 C 04/21/17 37.5 17.80 22.40
PF 170421C00040000 C 04/21/17 40.0 15.50 19.40
PF 170421C00042500 C 04/21/17 42.5 12.80 17.50
PF 170421C00045000 C 04/21/17 45.0 12.20 13.40
PF 170421C00047500 C 04/21/17 47.5 8.00 12.50
PF 170421C00050000 C 04/21/17 50.0 7.20 8.60
PF 170421C00052500 C 04/21/17 52.5 4.80 5.90
PF 170421C00055000 C 04/21/17 55.0 2.85 3.20
PF 170421C00057500 C 04/21/17 57.5 1.15 1.40
PF 170421C00060000 C 04/21/17 60.0 0.25 0.50
PF 170421C00062500 C 04/21/17 62.5 0.00 0.45
PF 170421C00065000 C 04/21/17 65.0 0.00 0.40
PF 170421C00067500 C 04/21/17 67.5 0.00 0.35
PF 170421C00070000 C 04/21/17 70.0 0.00 0.35
PF 170421C00075000 C 04/21/17 75.0 0.00 0.35
PF 170421P00035000 P 04/21/17 35.0 0.00 0.35
PF 170421P00037500 P 04/21/17 37.5 0.00 0.35
PF 170421P00040000 P 04/21/17 40.0 0.00 0.35
PF 170421P00042500 P 04/21/17 42.5 0.00 0.35
PF 170421P00045000 P 04/21/17 45.0 0.00 0.35
PF 170421P00047500 P 04/21/17 47.5 0.00 0.35
PF 170421P00050000 P 04/21/17 50.0 0.00 0.35
PF 170421P00052500 P 04/21/17 52.5 0.00 0.35
PF 170421P00055000 P 04/21/17 55.0 0.25 0.50
PF 170421P00057500 P 04/21/17 57.5 1.00 1.25
PF 170421P00060000 P 04/21/17 60.0 2.10 2.80
PF 170421P00062500 P 04/21/17 62.5 4.30 5.50
PF 170421P00065000 P 04/21/17 65.0 6.60 8.30
PF 170421P00067500 P 04/21/17 67.5 7.60 12.20
PF 170421P00070000 P 04/21/17 70.0 10.50 14.70
PF 170421P00075000 P 04/21/17 75.0 16.70 18.00
PF 170519C00035000 C 05/19/17 35.0 22.20 23.30
PF 170519C00037500 C 05/19/17 37.5 17.70 22.50
PF 170519C00040000 C 05/19/17 40.0 15.70 19.80
PF 170519C00042500 C 05/19/17 42.5 13.00 17.50
PF 170519C00045000 C 05/19/17 45.0 10.70 14.90
PF 170519C00047500 C 05/19/17 47.5 8.00 12.50
PF 170519C00050000 C 05/19/17 50.0 7.40 8.70
PF 170519C00052500 C 05/19/17 52.5 5.10 6.30
PF 170519C00055000 C 05/19/17 55.0 3.40 3.80
PF 170519C00057500 C 05/19/17 57.5 1.90 2.15
PF 170519C00060000 C 05/19/17 60.0 0.90 1.10
PF 170519C00062500 C 05/19/17 62.5 0.25 0.60
PF 170519C00065000 C 05/19/17 65.0 0.05 0.50
PF 170519C00067500 C 05/19/17 67.5 0.00 0.40
PF 170519C00070000 C 05/19/17 70.0 0.00 0.40
PF 170519C00075000 C 05/19/17 75.0 0.00 0.35
PF 170519P00035000 P 05/19/17 35.0 0.00 0.35
PF 170519P00037500 P 05/19/17 37.5 0.00 0.40
PF 170519P00040000 P 05/19/17 40.0 0.00 0.40
PF 170519P00042500 P 05/19/17 42.5 0.00 0.40
PF 170519P00045000 P 05/19/17 45.0 0.00 0.40
PF 170519P00047500 P 05/19/17 47.5 0.00 0.40
PF 170519P00050000 P 05/19/17 50.0 0.05 0.50
PF 170519P00052500 P 05/19/17 52.5 0.20 0.60
PF 170519P00055000 P 05/19/17 55.0 0.75 0.95
PF 170519P00057500 P 05/19/17 57.5 1.65 1.85
PF 170519P00060000 P 05/19/17 60.0 3.10 3.50
PF 170519P00062500 P 05/19/17 62.5 4.40 6.00
PF 170519P00065000 P 05/19/17 65.0 6.60 8.10
PF 170519P00067500 P 05/19/17 67.5 7.90 12.20
PF 170519P00070000 P 05/19/17 70.0 10.50 13.90
PF 170519P00075000 P 05/19/17 75.0 16.80 17.90
PF 170616C00032500 C 06/16/17 32.5 23.30 26.90
PF 170616C00035000 C 06/16/17 35.0 20.30 25.00
PF 170616C00037500 C 06/16/17 37.5 18.00 22.40
PF 170616C00040000 C 06/16/17 40.0 15.40 20.00
PF 170616C00042500 C 06/16/17 42.5 14.80 16.30
PF 170616C00045000 C 06/16/17 45.0 12.30 13.40
PF 170616C00047500 C 06/16/17 47.5 8.20 12.50
PF 170616C00050000 C 06/16/17 50.0 7.50 8.60
PF 170616C00052500 C 06/16/17 52.5 5.40 6.10
PF 170616C00055000 C 06/16/17 55.0 3.60 4.10
PF 170616C00057500 C 06/16/17 57.5 2.15 2.55
PF 170616C00060000 C 06/16/17 60.0 1.15 1.50
PF 170616C00062500 C 06/16/17 62.5 0.45 0.85
PF 170616C00065000 C 06/16/17 65.0 0.10 0.50
PF 170616C00067500 C 06/16/17 67.5 0.05 0.50
PF 170616C00070000 C 06/16/17 70.0 0.00 0.45
PF 170616C00075000 C 06/16/17 75.0 0.00 0.40
PF 170616P00032500 P 06/16/17 32.5 0.00 0.35
PF 170616P00035000 P 06/16/17 35.0 0.00 0.40
PF 170616P00037500 P 06/16/17 37.5 0.00 0.40
PF 170616P00040000 P 06/16/17 40.0 0.00 0.40
PF 170616P00042500 P 06/16/17 42.5 0.00 0.35
PF 170616P00045000 P 06/16/17 45.0 0.00 0.45
PF 170616P00047500 P 06/16/17 47.5 0.05 0.50
PF 170616P00050000 P 06/16/17 50.0 0.10 0.60
PF 170616P00052500 P 06/16/17 52.5 0.50 0.95
PF 170616P00055000 P 06/16/17 55.0 1.15 1.45
PF 170616P00057500 P 06/16/17 57.5 2.05 2.45
PF 170616P00060000 P 06/16/17 60.0 3.50 4.00
PF 170616P00062500 P 06/16/17 62.5 5.30 5.80
PF 170616P00065000 P 06/16/17 65.0 5.50 9.40
PF 170616P00067500 P 06/16/17 67.5 8.00 12.40
PF 170616P00070000 P 06/16/17 70.0 11.40 14.20
PF 170616P00075000 P 06/16/17 75.0 16.90 18.00
PF 170915C00032500 C 09/15/17 32.5 23.90 26.30
PF 170915C00035000 C 09/15/17 35.0 20.40 25.00
PF 170915C00037500 C 09/15/17 37.5 17.90 22.50
PF 170915C00040000 C 09/15/17 40.0 15.40 20.00
PF 170915C00042500 C 09/15/17 42.5 13.20 17.60
PF 170915C00045000 C 09/15/17 45.0 10.70 15.20
PF 170915C00047500 C 09/15/17 47.5 8.50 12.80
PF 170915C00050000 C 09/15/17 50.0 7.90 9.20
PF 170915C00052500 C 09/15/17 52.5 6.20 7.30
PF 170915C00055000 C 09/15/17 55.0 4.40 5.20
PF 170915C00057500 C 09/15/17 57.5 3.20 3.70
PF 170915C00060000 C 09/15/17 60.0 2.00 2.60
PF 170915C00062500 C 09/15/17 62.5 1.30 1.80
PF 170915C00065000 C 09/15/17 65.0 0.75 1.25
PF 170915C00067500 C 09/15/17 67.5 0.40 0.90
PF 170915C00070000 C 09/15/17 70.0 0.15 0.65
PF 170915C00075000 C 09/15/17 75.0 0.00 0.40
PF 170915P00032500 P 09/15/17 32.5 0.00 0.05
PF 170915P00035000 P 09/15/17 35.0 0.00 0.50
PF 170915P00037500 P 09/15/17 37.5 0.00 0.50
PF 170915P00040000 P 09/15/17 40.0 0.00 0.50
PF 170915P00042500 P 09/15/17 42.5 0.05 0.50
PF 170915P00045000 P 09/15/17 45.0 0.15 0.65
PF 170915P00047500 P 09/15/17 47.5 0.35 0.85
PF 170915P00050000 P 09/15/17 50.0 0.80 1.20
PF 170915P00052500 P 09/15/17 52.5 1.30 1.75
PF 170915P00055000 P 09/15/17 55.0 2.05 2.55
PF 170915P00057500 P 09/15/17 57.5 3.00 3.80
PF 170915P00060000 P 09/15/17 60.0 4.40 5.20
PF 170915P00062500 P 09/15/17 62.5 6.00 7.00
PF 170915P00065000 P 09/15/17 65.0 8.00 9.20
PF 170915P00067500 P 09/15/17 67.5 8.50 12.70
PF 170915P00070000 P 09/15/17 70.0 10.70 15.00
PF 170915P00075000 P 09/15/17 75.0 16.90 18.30

OPRA data is delayed 15 minutes.