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 (2016-10-21)Premium Content

Pinnacle Foods Inc (PF)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 161216C00025000 C 12/16/16 25.0 21.80 25.90
PF 161216C00027500 C 12/16/16 27.5 18.90 23.50
PF 161216C00030000 C 12/16/16 30.0 16.40 21.00
PF 161216C00032500 C 12/16/16 32.5 13.90 18.50
PF 161216C00035000 C 12/16/16 35.0 11.70 16.00
PF 161216C00037500 C 12/16/16 37.5 9.10 13.60
PF 161216C00040000 C 12/16/16 40.0 7.00 10.80
PF 161216C00042500 C 12/16/16 42.5 4.50 8.50
PF 161216C00045000 C 12/16/16 45.0 3.70 4.50
PF 161216C00047500 C 12/16/16 47.5 1.65 2.00
PF 161216C00050000 C 12/16/16 50.0 0.50 0.75
PF 161216C00052500 C 12/16/16 52.5 0.10 0.25
PF 161216C00055000 C 12/16/16 55.0 0.05 0.50
PF 161216C00057500 C 12/16/16 57.5 0.00 0.75
PF 161216C00060000 C 12/16/16 60.0 0.00 0.85
PF 161216C00065000 C 12/16/16 65.0 0.00 0.80
PF 161216C00070000 C 12/16/16 70.0 0.00 0.80
PF 161216P00025000 P 12/16/16 25.0 0.00 0.25
PF 161216P00027500 P 12/16/16 27.5 0.00 0.85
PF 161216P00030000 P 12/16/16 30.0 0.00 0.90
PF 161216P00032500 P 12/16/16 32.5 0.00 0.75
PF 161216P00035000 P 12/16/16 35.0 0.00 0.75
PF 161216P00037500 P 12/16/16 37.5 0.00 0.90
PF 161216P00040000 P 12/16/16 40.0 0.00 0.80
PF 161216P00042500 P 12/16/16 42.5 0.00 0.30
PF 161216P00045000 P 12/16/16 45.0 0.05 0.95
PF 161216P00047500 P 12/16/16 47.5 0.60 0.80
PF 161216P00050000 P 12/16/16 50.0 1.75 2.35
PF 161216P00052500 P 12/16/16 52.5 3.40 4.70
PF 161216P00055000 P 12/16/16 55.0 4.40 8.60
PF 161216P00057500 P 12/16/16 57.5 7.70 11.00
PF 161216P00060000 P 12/16/16 60.0 9.30 13.80
PF 161216P00065000 P 12/16/16 65.0 14.10 18.90
PF 161216P00070000 P 12/16/16 70.0 19.60 23.60
PF 170120C00030000 C 01/20/17 30.0 16.80 20.90
PF 170120C00032500 C 01/20/17 32.5 14.20 18.80
PF 170120C00035000 C 01/20/17 35.0 11.70 16.00
PF 170120C00037500 C 01/20/17 37.5 9.20 13.60
PF 170120C00040000 C 01/20/17 40.0 6.80 11.20
PF 170120C00042500 C 01/20/17 42.5 4.80 8.60
PF 170120C00045000 C 01/20/17 45.0 2.70 5.50
PF 170120C00047500 C 01/20/17 47.5 2.25 2.65
PF 170120C00050000 C 01/20/17 50.0 1.15 1.40
PF 170120C00052500 C 01/20/17 52.5 0.55 0.75
PF 170120C00055000 C 01/20/17 55.0 0.20 0.35
PF 170120C00057500 C 01/20/17 57.5 0.00 1.20
PF 170120C00060000 C 01/20/17 60.0 0.00 0.85
PF 170120C00065000 C 01/20/17 65.0 0.00 0.75
PF 170120C00070000 C 01/20/17 70.0 0.00 0.80
PF 170120P00030000 P 01/20/17 30.0 0.00 0.70
PF 170120P00032500 P 01/20/17 32.5 0.00 1.05
PF 170120P00035000 P 01/20/17 35.0 0.00 0.75
PF 170120P00037500 P 01/20/17 37.5 0.00 0.95
PF 170120P00040000 P 01/20/17 40.0 0.00 0.95
PF 170120P00042500 P 01/20/17 42.5 0.15 1.80
PF 170120P00045000 P 01/20/17 45.0 0.55 0.85
PF 170120P00047500 P 01/20/17 47.5 1.30 1.65
PF 170120P00050000 P 01/20/17 50.0 2.50 2.90
PF 170120P00052500 P 01/20/17 52.5 3.10 6.60
PF 170120P00055000 P 01/20/17 55.0 4.60 8.80
PF 170120P00057500 P 01/20/17 57.5 7.10 11.20
PF 170120P00060000 P 01/20/17 60.0 9.30 13.60
PF 170120P00065000 P 01/20/17 65.0 14.20 18.90
PF 170120P00070000 P 01/20/17 70.0 19.30 23.60
PF 170317C00027500 C 03/17/17 27.5 19.10 23.50
PF 170317C00030000 C 03/17/17 30.0 16.60 21.00
PF 170317C00032500 C 03/17/17 32.5 14.00 18.50
PF 170317C00035000 C 03/17/17 35.0 11.90 16.00
PF 170317C00037500 C 03/17/17 37.5 9.50 13.50
PF 170317C00040000 C 03/17/17 40.0 6.90 11.20
PF 170317C00042500 C 03/17/17 42.5 5.50 7.70
PF 170317C00045000 C 03/17/17 45.0 4.50 5.10
PF 170317C00047500 C 03/17/17 47.5 3.10 3.50
PF 170317C00050000 C 03/17/17 50.0 1.95 2.30
PF 170317C00052500 C 03/17/17 52.5 0.90 1.45
PF 170317C00055000 C 03/17/17 55.0 0.40 0.90
PF 170317C00057500 C 03/17/17 57.5 0.00 1.55
PF 170317C00060000 C 03/17/17 60.0 0.00 0.60
PF 170317C00065000 C 03/17/17 65.0 0.00 1.00
PF 170317C00070000 C 03/17/17 70.0 0.00 0.70
PF 170317P00027500 P 03/17/17 27.5 0.00 1.05
PF 170317P00030000 P 03/17/17 30.0 0.00 1.10
PF 170317P00032500 P 03/17/17 32.5 0.00 0.95
PF 170317P00035000 P 03/17/17 35.0 0.00 0.95
PF 170317P00037500 P 03/17/17 37.5 0.00 3.90
PF 170317P00040000 P 03/17/17 40.0 0.25 2.80
PF 170317P00042500 P 03/17/17 42.5 0.55 1.00
PF 170317P00045000 P 03/17/17 45.0 1.35 1.60
PF 170317P00047500 P 03/17/17 47.5 2.10 2.60
PF 170317P00050000 P 03/17/17 50.0 3.30 3.90
PF 170317P00052500 P 03/17/17 52.5 4.90 5.50
PF 170317P00055000 P 03/17/17 55.0 5.90 9.00
PF 170317P00057500 P 03/17/17 57.5 7.90 11.40
PF 170317P00060000 P 03/17/17 60.0 9.90 13.90
PF 170317P00065000 P 03/17/17 65.0 14.50 19.00
PF 170317P00070000 P 03/17/17 70.0 19.60 23.70
PF 170616C00032500 C 06/16/17 32.5 14.40 18.50
PF 170616C00035000 C 06/16/17 35.0 11.70 16.20
PF 170616C00037500 C 06/16/17 37.5 9.20 13.80
PF 170616C00040000 C 06/16/17 40.0 7.90 11.20
PF 170616C00042500 C 06/16/17 42.5 5.30 9.40
PF 170616C00045000 C 06/16/17 45.0 5.10 5.80
PF 170616C00047500 C 06/16/17 47.5 3.70 4.30
PF 170616C00050000 C 06/16/17 50.0 2.55 3.00
PF 170616C00052500 C 06/16/17 52.5 1.55 2.15
PF 170616C00055000 C 06/16/17 55.0 0.85 1.45
PF 170616C00057500 C 06/16/17 57.5 0.25 1.00
PF 170616C00060000 C 06/16/17 60.0 0.00 0.70
PF 170616C00065000 C 06/16/17 65.0 0.00 1.15
PF 170616C00070000 C 06/16/17 70.0 0.00 0.55
PF 170616P00032500 P 06/16/17 32.5 0.00 2.30
PF 170616P00035000 P 06/16/17 35.0 0.00 4.00
PF 170616P00037500 P 06/16/17 37.5 0.00 0.80
PF 170616P00040000 P 06/16/17 40.0 0.55 1.20
PF 170616P00042500 P 06/16/17 42.5 1.35 1.70
PF 170616P00045000 P 06/16/17 45.0 2.10 2.45
PF 170616P00047500 P 06/16/17 47.5 2.95 3.40
PF 170616P00050000 P 06/16/17 50.0 4.10 4.80
PF 170616P00052500 P 06/16/17 52.5 5.60 6.40
PF 170616P00055000 P 06/16/17 55.0 7.20 9.00
PF 170616P00057500 P 06/16/17 57.5 8.20 12.00
PF 170616P00060000 P 06/16/17 60.0 10.10 14.40
PF 170616P00065000 P 06/16/17 65.0 14.60 19.30
PF 170616P00070000 P 06/16/17 70.0 19.50 23.80

OPRA data is delayed 15 minutes.