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 (2015-01-23)Premium Content

Pinnacle Foods Inc (PF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 150220C00017500 C 02/20/15 17.5 16.50 20.80
PF 150220C00020000 C 02/20/15 20.0 13.80 18.40
PF 150220C00022500 C 02/20/15 22.5 11.30 15.90
PF 150220C00025000 C 02/20/15 25.0 8.80 13.40
PF 150220C00027500 C 02/20/15 27.5 6.30 10.90
PF 150220C00030000 C 02/20/15 30.0 3.80 8.40
PF 150220C00032500 C 02/20/15 32.5 1.30 5.80
PF 150220C00035000 C 02/20/15 35.0 0.00 2.00
PF 150220C00037500 C 02/20/15 37.5 0.00 0.40
PF 150220C00040000 C 02/20/15 40.0 0.00 4.00
PF 150220C00042500 C 02/20/15 42.5 0.00 4.10
PF 150220C00045000 C 02/20/15 45.0 0.00 4.60
PF 150220C00047500 C 02/20/15 47.5 0.00 4.80
PF 150220C00050000 C 02/20/15 50.0 0.00 1.00
PF 150220P00017500 P 02/20/15 17.5 0.00 2.25
PF 150220P00020000 P 02/20/15 20.0 0.00 4.10
PF 150220P00022500 P 02/20/15 22.5 0.00 4.80
PF 150220P00025000 P 02/20/15 25.0 0.00 4.30
PF 150220P00027500 P 02/20/15 27.5 0.00 4.30
PF 150220P00030000 P 02/20/15 30.0 0.00 0.50
PF 150220P00032500 P 02/20/15 32.5 0.00 4.40
PF 150220P00035000 P 02/20/15 35.0 0.00 4.80
PF 150220P00037500 P 02/20/15 37.5 0.00 4.70
PF 150220P00040000 P 02/20/15 40.0 1.70 6.30
PF 150220P00042500 P 02/20/15 42.5 4.20 8.80
PF 150220P00045000 P 02/20/15 45.0 6.70 11.30
PF 150220P00047500 P 02/20/15 47.5 9.20 13.90
PF 150220P00050000 P 02/20/15 50.0 11.80 16.10
PF 150320C00017500 C 03/20/15 17.5 16.50 20.80
PF 150320C00020000 C 03/20/15 20.0 13.80 18.40
PF 150320C00022500 C 03/20/15 22.5 11.30 16.00
PF 150320C00025000 C 03/20/15 25.0 8.80 13.40
PF 150320C00027500 C 03/20/15 27.5 6.30 11.00
PF 150320C00030000 C 03/20/15 30.0 4.10 8.30
PF 150320C00032500 C 03/20/15 32.5 3.30 6.00
PF 150320C00035000 C 03/20/15 35.0 0.00 4.00
PF 150320C00037500 C 03/20/15 37.5 0.00 1.00
PF 150320C00040000 C 03/20/15 40.0 0.00 3.00
PF 150320C00042500 C 03/20/15 42.5 0.00 4.80
PF 150320C00045000 C 03/20/15 45.0 0.00 2.00
PF 150320P00017500 P 03/20/15 17.5 0.00 2.35
PF 150320P00020000 P 03/20/15 20.0 0.00 4.40
PF 150320P00022500 P 03/20/15 22.5 0.00 4.60
PF 150320P00025000 P 03/20/15 25.0 0.00 0.30
PF 150320P00027500 P 03/20/15 27.5 0.00 4.80
PF 150320P00030000 P 03/20/15 30.0 0.00 0.55
PF 150320P00032500 P 03/20/15 32.5 0.00 1.00
PF 150320P00035000 P 03/20/15 35.0 0.00 4.80
PF 150320P00037500 P 03/20/15 37.5 0.00 4.80
PF 150320P00040000 P 03/20/15 40.0 2.10 6.20
PF 150320P00042500 P 03/20/15 42.5 4.50 9.10
PF 150320P00045000 P 03/20/15 45.0 6.90 11.20
PF 150619C00017500 C 06/19/15 17.5 16.60 20.80
PF 150619C00020000 C 06/19/15 20.0 13.80 18.40
PF 150619C00022500 C 06/19/15 22.5 11.30 16.00
PF 150619C00025000 C 06/19/15 25.0 8.80 13.40
PF 150619C00027500 C 06/19/15 27.5 6.30 11.00
PF 150619C00030000 C 06/19/15 30.0 3.90 8.50
PF 150619C00032500 C 06/19/15 32.5 2.00 5.20
PF 150619C00035000 C 06/19/15 35.0 0.15 4.90
PF 150619C00037500 C 06/19/15 37.5 0.00 3.40
PF 150619C00040000 C 06/19/15 40.0 0.00 0.85
PF 150619C00042500 C 06/19/15 42.5 0.00 4.80
PF 150619C00045000 C 06/19/15 45.0 0.00 4.80
PF 150619C00047500 C 06/19/15 47.5 0.00 4.80
PF 150619P00017500 P 06/19/15 17.5 0.00 4.80
PF 150619P00020000 P 06/19/15 20.0 0.00 4.80
PF 150619P00022500 P 06/19/15 22.5 0.00 4.80
PF 150619P00025000 P 06/19/15 25.0 0.00 4.80
PF 150619P00027500 P 06/19/15 27.5 0.00 0.35
PF 150619P00030000 P 06/19/15 30.0 0.35 0.95
PF 150619P00032500 P 06/19/15 32.5 0.00 1.50
PF 150619P00035000 P 06/19/15 35.0 0.00 4.80
PF 150619P00037500 P 06/19/15 37.5 0.70 5.00
PF 150619P00040000 P 06/19/15 40.0 2.50 6.90
PF 150619P00042500 P 06/19/15 42.5 4.70 9.20
PF 150619P00045000 P 06/19/15 45.0 7.10 11.80
PF 150619P00047500 P 06/19/15 47.5 9.70 14.00
PF 150918C00020000 C 09/18/15 20.0 14.00 18.30
PF 150918C00022500 C 09/18/15 22.5 11.30 16.00
PF 150918C00025000 C 09/18/15 25.0 8.80 13.40
PF 150918C00027500 C 09/18/15 27.5 6.40 11.00
PF 150918C00030000 C 09/18/15 30.0 4.20 8.60
PF 150918C00032500 C 09/18/15 32.5 2.15 6.60
PF 150918C00035000 C 09/18/15 35.0 0.70 5.00
PF 150918C00037500 C 09/18/15 37.5 0.00 4.80
PF 150918C00040000 C 09/18/15 40.0 0.00 1.05
PF 150918C00042500 C 09/18/15 42.5 0.00 4.80
PF 150918C00045000 C 09/18/15 45.0 0.00 4.50
PF 150918C00047500 C 09/18/15 47.5 0.00 4.50
PF 150918C00050000 C 09/18/15 50.0 0.00 0.50
PF 150918P00020000 P 09/18/15 20.0 0.00 0.50
PF 150918P00022500 P 09/18/15 22.5 0.00 4.80
PF 150918P00025000 P 09/18/15 25.0 0.00 4.60
PF 150918P00027500 P 09/18/15 27.5 0.00 4.60
PF 150918P00030000 P 09/18/15 30.0 0.00 2.40
PF 150918P00032500 P 09/18/15 32.5 0.00 4.30
PF 150918P00035000 P 09/18/15 35.0 0.00 4.80
PF 150918P00037500 P 09/18/15 37.5 1.30 5.70
PF 150918P00040000 P 09/18/15 40.0 3.10 7.40
PF 150918P00042500 P 09/18/15 42.5 5.30 9.50
PF 150918P00045000 P 09/18/15 45.0 7.50 11.90
PF 150918P00047500 P 09/18/15 47.5 9.90 14.30
PF 150918P00050000 P 09/18/15 50.0 12.30 16.60

OPRA data is delayed 15 minutes.