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 (2017-04-21)Premium Content

Pinnacle Foods Inc (PF)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 170721C00040000 C 07/21/17 40.0 21.60 23.40
PF 170721C00042500 C 07/21/17 42.5 18.30 21.50
PF 170721C00045000 C 07/21/17 45.0 16.50 18.20
PF 170721C00047500 C 07/21/17 47.5 13.10 16.50
PF 170721C00050000 C 07/21/17 50.0 11.60 13.10
PF 170721C00052500 C 07/21/17 52.5 9.20 11.50
PF 170721C00055000 C 07/21/17 55.0 6.90 7.80
PF 170721C00057500 C 07/21/17 57.5 4.70 5.50
PF 170721C00060000 C 07/21/17 60.0 2.80 3.20
PF 170721C00062500 C 07/21/17 62.5 1.50 1.70
PF 170721C00065000 C 07/21/17 65.0 0.70 0.95
PF 170721C00067500 C 07/21/17 67.5 0.35 0.55
PF 170721C00070000 C 07/21/17 70.0 0.15 0.40
PF 170721C00075000 C 07/21/17 75.0 0.00 0.20
PF 170721C00080000 C 07/21/17 80.0 0.00 0.15
PF 170721P00040000 P 07/21/17 40.0 0.00 0.65
PF 170721P00042500 P 07/21/17 42.5 0.00 0.65
PF 170721P00045000 P 07/21/17 45.0 0.00 3.60
PF 170721P00047500 P 07/21/17 47.5 0.00 0.60
PF 170721P00050000 P 07/21/17 50.0 0.00 0.05
PF 170721P00052500 P 07/21/17 52.5 0.00 0.20
PF 170721P00055000 P 07/21/17 55.0 0.00 0.25
PF 170721P00057500 P 07/21/17 57.5 0.25 0.40
PF 170721P00060000 P 07/21/17 60.0 0.80 1.10
PF 170721P00062500 P 07/21/17 62.5 2.00 2.15
PF 170721P00065000 P 07/21/17 65.0 3.60 4.00
PF 170721P00067500 P 07/21/17 67.5 5.60 6.30
PF 170721P00070000 P 07/21/17 70.0 7.90 8.70
PF 170721P00075000 P 07/21/17 75.0 12.50 14.50
PF 170721P00080000 P 07/21/17 80.0 17.40 19.20
PF 170818C00042500 C 08/18/17 42.5 17.80 20.80
PF 170818C00045000 C 08/18/17 45.0 16.00 19.30
PF 170818C00047500 C 08/18/17 47.5 13.90 16.70
PF 170818C00050000 C 08/18/17 50.0 11.60 13.00
PF 170818C00052500 C 08/18/17 52.5 9.30 12.00
PF 170818C00055000 C 08/18/17 55.0 7.30 8.10
PF 170818C00057500 C 08/18/17 57.5 5.30 5.90
PF 170818C00060000 C 08/18/17 60.0 3.70 4.00
PF 170818C00062500 C 08/18/17 62.5 2.40 2.65
PF 170818C00065000 C 08/18/17 65.0 1.50 1.75
PF 170818C00067500 C 08/18/17 67.5 0.90 1.10
PF 170818C00070000 C 08/18/17 70.0 0.55 0.70
PF 170818C00075000 C 08/18/17 75.0 0.15 0.30
PF 170818C00080000 C 08/18/17 80.0 0.00 0.15
PF 170818P00042500 P 08/18/17 42.5 0.00 3.90
PF 170818P00045000 P 08/18/17 45.0 0.00 0.20
PF 170818P00047500 P 08/18/17 47.5 0.00 2.80
PF 170818P00050000 P 08/18/17 50.0 0.00 0.20
PF 170818P00052500 P 08/18/17 52.5 0.05 0.30
PF 170818P00055000 P 08/18/17 55.0 0.35 0.55
PF 170818P00057500 P 08/18/17 57.5 0.80 1.05
PF 170818P00060000 P 08/18/17 60.0 1.55 1.95
PF 170818P00062500 P 08/18/17 62.5 2.80 3.10
PF 170818P00065000 P 08/18/17 65.0 4.20 4.70
PF 170818P00067500 P 08/18/17 67.5 6.20 7.10
PF 170818P00070000 P 08/18/17 70.0 8.30 9.00
PF 170818P00075000 P 08/18/17 75.0 12.90 14.10
PF 170818P00080000 P 08/18/17 80.0 17.60 19.30
PF 170915C00032500 C 09/15/17 32.5 28.80 30.50
PF 170915C00035000 C 09/15/17 35.0 26.30 28.10
PF 170915C00037500 C 09/15/17 37.5 22.60 26.70
PF 170915C00040000 C 09/15/17 40.0 20.80 23.20
PF 170915C00042500 C 09/15/17 42.5 17.60 21.60
PF 170915C00045000 C 09/15/17 45.0 16.80 17.90
PF 170915C00047500 C 09/15/17 47.5 13.50 15.80
PF 170915C00050000 C 09/15/17 50.0 11.60 13.00
PF 170915C00052500 C 09/15/17 52.5 9.40 10.80
PF 170915C00055000 C 09/15/17 55.0 7.30 8.60
PF 170915C00057500 C 09/15/17 57.5 5.50 6.10
PF 170915C00060000 C 09/15/17 60.0 3.90 4.40
PF 170915C00062500 C 09/15/17 62.5 2.70 3.10
PF 170915C00065000 C 09/15/17 65.0 1.80 2.10
PF 170915C00067500 C 09/15/17 67.5 1.15 1.40
PF 170915C00070000 C 09/15/17 70.0 0.70 0.90
PF 170915C00075000 C 09/15/17 75.0 0.25 0.45
PF 170915C00080000 C 09/15/17 80.0 0.00 0.25
PF 170915P00032500 P 09/15/17 32.5 0.00 0.20
PF 170915P00035000 P 09/15/17 35.0 0.00 0.10
PF 170915P00037500 P 09/15/17 37.5 0.00 0.10
PF 170915P00040000 P 09/15/17 40.0 0.00 0.10
PF 170915P00042500 P 09/15/17 42.5 0.00 0.15
PF 170915P00045000 P 09/15/17 45.0 0.00 0.15
PF 170915P00047500 P 09/15/17 47.5 0.00 0.30
PF 170915P00050000 P 09/15/17 50.0 0.00 0.25
PF 170915P00052500 P 09/15/17 52.5 0.20 0.45
PF 170915P00055000 P 09/15/17 55.0 0.50 0.75
PF 170915P00057500 P 09/15/17 57.5 1.00 1.35
PF 170915P00060000 P 09/15/17 60.0 1.90 2.25
PF 170915P00062500 P 09/15/17 62.5 2.90 3.50
PF 170915P00065000 P 09/15/17 65.0 4.60 5.40
PF 170915P00067500 P 09/15/17 67.5 6.30 7.60
PF 170915P00070000 P 09/15/17 70.0 8.00 9.40
PF 170915P00075000 P 09/15/17 75.0 12.20 14.00
PF 170915P00080000 P 09/15/17 80.0 17.40 19.40
PF 171215C00037500 C 12/15/17 37.5 22.80 25.90
PF 171215C00040000 C 12/15/17 40.0 20.90 23.10
PF 171215C00042500 C 12/15/17 42.5 17.30 21.90
PF 171215C00045000 C 12/15/17 45.0 16.30 18.60
PF 171215C00047500 C 12/15/17 47.5 12.80 16.70
PF 171215C00050000 C 12/15/17 50.0 11.40 13.50
PF 171215C00052500 C 12/15/17 52.5 9.30 11.60
PF 171215C00055000 C 12/15/17 55.0 7.40 9.10
PF 171215C00057500 C 12/15/17 57.5 6.20 7.40
PF 171215C00060000 C 12/15/17 60.0 4.70 5.30
PF 171215C00062500 C 12/15/17 62.5 3.50 4.10
PF 171215C00065000 C 12/15/17 65.0 2.45 3.00
PF 171215C00067500 C 12/15/17 67.5 1.70 2.20
PF 171215C00070000 C 12/15/17 70.0 1.10 1.55
PF 171215C00075000 C 12/15/17 75.0 0.50 0.85
PF 171215C00080000 C 12/15/17 80.0 0.20 0.45
PF 171215P00037500 P 12/15/17 37.5 0.00 0.65
PF 171215P00040000 P 12/15/17 40.0 0.00 0.25
PF 171215P00042500 P 12/15/17 42.5 0.00 0.55
PF 171215P00045000 P 12/15/17 45.0 0.00 0.25
PF 171215P00047500 P 12/15/17 47.5 0.05 0.50
PF 171215P00050000 P 12/15/17 50.0 0.20 0.60
PF 171215P00052500 P 12/15/17 52.5 0.50 1.00
PF 171215P00055000 P 12/15/17 55.0 1.00 1.50
PF 171215P00057500 P 12/15/17 57.5 1.65 2.25
PF 171215P00060000 P 12/15/17 60.0 2.55 3.10
PF 171215P00062500 P 12/15/17 62.5 3.90 4.50
PF 171215P00065000 P 12/15/17 65.0 5.20 6.00
PF 171215P00067500 P 12/15/17 67.5 7.00 7.70
PF 171215P00070000 P 12/15/17 70.0 8.80 9.70
PF 171215P00075000 P 12/15/17 75.0 12.30 14.60
PF 171215P00080000 P 12/15/17 80.0 17.60 19.20

OPRA data is delayed 15 minutes.