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 (2014-07-25)Premium Content

Pinnacle Foods Inc (PF)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 140816C00020000 C 08/16/14 20.0 10.50 12.70
PF 140816C00022500 C 08/16/14 22.5 8.10 9.70
PF 140816C00025000 C 08/16/14 25.0 5.70 7.50
PF 140816C00027500 C 08/16/14 27.5 3.40 4.60
PF 140816C00030000 C 08/16/14 30.0 1.80 2.00
PF 140816C00032500 C 08/16/14 32.5 0.45 0.50
PF 140816C00035000 C 08/16/14 35.0 0.10 0.15
PF 140816C00037500 C 08/16/14 37.5 0.00 0.10
PF 140816C00040000 C 08/16/14 40.0 0.00 0.05
PF 140816C00042500 C 08/16/14 42.5 0.00 0.30
PF 140816C00045000 C 08/16/14 45.0 0.00 0.30
PF 140816C00047500 C 08/16/14 47.5 0.00 0.30
PF 140816C00050000 C 08/16/14 50.0 0.00 0.25
PF 140816P00020000 P 08/16/14 20.0 0.00 0.30
PF 140816P00022500 P 08/16/14 22.5 0.00 0.30
PF 140816P00025000 P 08/16/14 25.0 0.00 0.30
PF 140816P00027500 P 08/16/14 27.5 0.00 0.25
PF 140816P00030000 P 08/16/14 30.0 0.25 0.35
PF 140816P00032500 P 08/16/14 32.5 1.35 1.55
PF 140816P00035000 P 08/16/14 35.0 3.40 3.70
PF 140816P00037500 P 08/16/14 37.5 5.40 6.40
PF 140816P00040000 P 08/16/14 40.0 7.60 8.90
PF 140816P00042500 P 08/16/14 42.5 10.00 11.40
PF 140816P00045000 P 08/16/14 45.0 11.30 13.90
PF 140816P00047500 P 08/16/14 47.5 13.70 16.30
PF 140816P00050000 P 08/16/14 50.0 16.30 18.90
PF 140920C00015000 C 09/20/14 15.0 14.20 17.40
PF 140920C00017500 C 09/20/14 17.5 11.80 14.80
PF 140920C00020000 C 09/20/14 20.0 10.90 12.20
PF 140920C00022500 C 09/20/14 22.5 7.70 10.40
PF 140920C00025000 C 09/20/14 25.0 5.50 7.10
PF 140920C00027500 C 09/20/14 27.5 3.80 4.90
PF 140920C00030000 C 09/20/14 30.0 2.15 2.40
PF 140920C00032500 C 09/20/14 32.5 0.90 1.00
PF 140920C00035000 C 09/20/14 35.0 0.25 0.45
PF 140920C00037500 C 09/20/14 37.5 0.15 0.20
PF 140920C00040000 C 09/20/14 40.0 0.05 0.10
PF 140920C00042500 C 09/20/14 42.5 0.00 0.05
PF 140920C00045000 C 09/20/14 45.0 0.00 0.25
PF 140920C00047500 C 09/20/14 47.5 0.00 0.25
PF 140920P00015000 P 09/20/14 15.0 0.00 0.05
PF 140920P00017500 P 09/20/14 17.5 0.00 0.40
PF 140920P00020000 P 09/20/14 20.0 0.00 0.25
PF 140920P00022500 P 09/20/14 22.5 0.00 0.40
PF 140920P00025000 P 09/20/14 25.0 0.00 0.25
PF 140920P00027500 P 09/20/14 27.5 0.15 0.20
PF 140920P00030000 P 09/20/14 30.0 0.65 0.75
PF 140920P00032500 P 09/20/14 32.5 1.90 2.10
PF 140920P00035000 P 09/20/14 35.0 3.80 4.10
PF 140920P00037500 P 09/20/14 37.5 5.70 6.80
PF 140920P00040000 P 09/20/14 40.0 7.60 10.00
PF 140920P00042500 P 09/20/14 42.5 9.90 11.90
PF 140920P00045000 P 09/20/14 45.0 12.30 14.60
PF 140920P00047500 P 09/20/14 47.5 14.90 17.10
PF 141220C00015000 C 12/20/14 15.0 15.70 17.40
PF 141220C00017500 C 12/20/14 17.5 13.20 15.00
PF 141220C00020000 C 12/20/14 20.0 10.80 12.30
PF 141220C00022500 C 12/20/14 22.5 8.20 9.80
PF 141220C00025000 C 12/20/14 25.0 5.80 7.40
PF 141220C00027500 C 12/20/14 27.5 4.40 4.70
PF 141220C00030000 C 12/20/14 30.0 2.75 2.95
PF 141220C00032500 C 12/20/14 32.5 1.60 1.75
PF 141220C00035000 C 12/20/14 35.0 0.90 1.00
PF 141220C00037500 C 12/20/14 37.5 0.55 0.65
PF 141220C00040000 C 12/20/14 40.0 0.15 0.60
PF 141220C00042500 C 12/20/14 42.5 0.20 0.30
PF 141220C00045000 C 12/20/14 45.0 0.10 0.25
PF 141220C00047500 C 12/20/14 47.5 0.00 0.30
PF 141220P00015000 P 12/20/14 15.0 0.00 0.05
PF 141220P00017500 P 12/20/14 17.5 0.00 0.25
PF 141220P00020000 P 12/20/14 20.0 0.00 0.25
PF 141220P00022500 P 12/20/14 22.5 0.00 0.25
PF 141220P00025000 P 12/20/14 25.0 0.20 0.25
PF 141220P00027500 P 12/20/14 27.5 0.60 0.75
PF 141220P00030000 P 12/20/14 30.0 1.40 1.60
PF 141220P00032500 P 12/20/14 32.5 2.75 3.00
PF 141220P00035000 P 12/20/14 35.0 4.60 4.90
PF 141220P00037500 P 12/20/14 37.5 6.70 7.00
PF 141220P00040000 P 12/20/14 40.0 8.90 9.30
PF 141220P00042500 P 12/20/14 42.5 10.60 11.90
PF 141220P00045000 P 12/20/14 45.0 12.80 14.50
PF 141220P00047500 P 12/20/14 47.5 15.20 17.20
PF 150320C00017500 C 03/20/15 17.5 13.30 14.80
PF 150320C00020000 C 03/20/15 20.0 10.80 12.30
PF 150320C00022500 C 03/20/15 22.5 8.00 9.90
PF 150320C00025000 C 03/20/15 25.0 6.10 7.50
PF 150320C00027500 C 03/20/15 27.5 4.70 5.00
PF 150320C00030000 C 03/20/15 30.0 3.10 3.40
PF 150320C00032500 C 03/20/15 32.5 2.05 2.25
PF 150320C00035000 C 03/20/15 35.0 1.35 1.50
PF 150320C00037500 C 03/20/15 37.5 0.90 1.05
PF 150320C00040000 C 03/20/15 40.0 0.60 0.75
PF 150320C00042500 C 03/20/15 42.5 0.40 0.55
PF 150320C00045000 C 03/20/15 45.0 0.25 0.40
PF 150320P00017500 P 03/20/15 17.5 0.00 0.25
PF 150320P00020000 P 03/20/15 20.0 0.00 0.25
PF 150320P00022500 P 03/20/15 22.5 0.10 0.30
PF 150320P00025000 P 03/20/15 25.0 0.45 0.60
PF 150320P00027500 P 03/20/15 27.5 1.00 1.10
PF 150320P00030000 P 03/20/15 30.0 1.95 2.15
PF 150320P00032500 P 03/20/15 32.5 3.30 3.60
PF 150320P00035000 P 03/20/15 35.0 5.10 5.40
PF 150320P00037500 P 03/20/15 37.5 7.20 7.50
PF 150320P00040000 P 03/20/15 40.0 9.40 9.70
PF 150320P00042500 P 03/20/15 42.5 11.70 12.00
PF 150320P00045000 P 03/20/15 45.0 13.60 15.10

OPRA data is delayed 15 minutes.