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 (2016-07-22)Premium Content

Pinnacle Foods Inc (PF)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 160916C00022500 C 09/16/16 22.5 25.50 28.80
PF 160916C00025000 C 09/16/16 25.0 22.40 26.10
PF 160916C00027500 C 09/16/16 27.5 19.70 23.80
PF 160916C00030000 C 09/16/16 30.0 17.30 20.30
PF 160916C00032500 C 09/16/16 32.5 14.70 18.40
PF 160916C00035000 C 09/16/16 35.0 12.30 15.20
PF 160916C00037500 C 09/16/16 37.5 9.70 13.40
PF 160916C00040000 C 09/16/16 40.0 8.10 10.20
PF 160916C00042500 C 09/16/16 42.5 5.60 7.50
PF 160916C00045000 C 09/16/16 45.0 4.50 4.90
PF 160916C00047500 C 09/16/16 47.5 2.30 2.70
PF 160916C00050000 C 09/16/16 50.0 0.70 0.90
PF 160916C00052500 C 09/16/16 52.5 0.10 0.30
PF 160916C00055000 C 09/16/16 55.0 0.00 0.25
PF 160916C00057500 C 09/16/16 57.5 0.00 0.25
PF 160916C00060000 C 09/16/16 60.0 0.00 1.05
PF 160916C00065000 C 09/16/16 65.0 0.00 1.05
PF 160916P00022500 P 09/16/16 22.5 0.00 1.05
PF 160916P00025000 P 09/16/16 25.0 0.00 0.85
PF 160916P00027500 P 09/16/16 27.5 0.00 0.85
PF 160916P00030000 P 09/16/16 30.0 0.00 1.05
PF 160916P00032500 P 09/16/16 32.5 0.00 1.05
PF 160916P00035000 P 09/16/16 35.0 0.00 0.40
PF 160916P00037500 P 09/16/16 37.5 0.00 1.05
PF 160916P00040000 P 09/16/16 40.0 0.00 1.05
PF 160916P00042500 P 09/16/16 42.5 0.00 0.25
PF 160916P00045000 P 09/16/16 45.0 0.00 0.20
PF 160916P00047500 P 09/16/16 47.5 0.20 0.40
PF 160916P00050000 P 09/16/16 50.0 1.05 1.30
PF 160916P00052500 P 09/16/16 52.5 2.85 3.30
PF 160916P00055000 P 09/16/16 55.0 2.90 7.00
PF 160916P00057500 P 09/16/16 57.5 6.20 9.10
PF 160916P00060000 P 09/16/16 60.0 9.00 11.60
PF 160916P00065000 P 09/16/16 65.0 13.70 16.60
PF 161021C00030000 C 10/21/16 30.0 18.10 22.00
PF 161021C00032500 C 10/21/16 32.5 14.80 19.50
PF 161021C00035000 C 10/21/16 35.0 13.10 17.00
PF 161021C00037500 C 10/21/16 37.5 10.60 14.60
PF 161021C00040000 C 10/21/16 40.0 8.10 12.00
PF 161021C00042500 C 10/21/16 42.5 5.70 9.60
PF 161021C00045000 C 10/21/16 45.0 4.80 5.20
PF 161021C00047500 C 10/21/16 47.5 2.85 3.20
PF 161021C00050000 C 10/21/16 50.0 1.40 1.60
PF 161021C00052500 C 10/21/16 52.5 0.60 0.75
PF 161021C00055000 C 10/21/16 55.0 0.20 0.40
PF 161021C00057500 C 10/21/16 57.5 0.05 0.25
PF 161021C00060000 C 10/21/16 60.0 0.00 0.25
PF 161021C00065000 C 10/21/16 65.0 0.00 0.25
PF 161021C00070000 C 10/21/16 70.0 0.00 0.80
PF 161021P00030000 P 10/21/16 30.0 0.00 0.90
PF 161021P00032500 P 10/21/16 32.5 0.00 4.80
PF 161021P00035000 P 10/21/16 35.0 0.00 4.80
PF 161021P00037500 P 10/21/16 37.5 0.00 4.80
PF 161021P00040000 P 10/21/16 40.0 0.00 0.25
PF 161021P00042500 P 10/21/16 42.5 0.05 0.25
PF 161021P00045000 P 10/21/16 45.0 0.25 0.40
PF 161021P00047500 P 10/21/16 47.5 0.70 0.90
PF 161021P00050000 P 10/21/16 50.0 1.70 1.95
PF 161021P00052500 P 10/21/16 52.5 3.30 3.70
PF 161021P00055000 P 10/21/16 55.0 5.40 5.90
PF 161021P00057500 P 10/21/16 57.5 5.80 9.20
PF 161021P00060000 P 10/21/16 60.0 7.90 12.00
PF 161021P00065000 P 10/21/16 65.0 12.90 17.00
PF 161021P00070000 P 10/21/16 70.0 18.70 21.30
PF 161216C00025000 C 12/16/16 25.0 23.10 27.00
PF 161216C00027500 C 12/16/16 27.5 20.10 24.60
PF 161216C00030000 C 12/16/16 30.0 18.10 22.00
PF 161216C00032500 C 12/16/16 32.5 15.10 19.50
PF 161216C00035000 C 12/16/16 35.0 13.10 17.20
PF 161216C00037500 C 12/16/16 37.5 10.70 14.60
PF 161216C00040000 C 12/16/16 40.0 8.30 12.20
PF 161216C00042500 C 12/16/16 42.5 7.40 7.80
PF 161216C00045000 C 12/16/16 45.0 5.30 5.80
PF 161216C00047500 C 12/16/16 47.5 3.60 4.00
PF 161216C00050000 C 12/16/16 50.0 2.25 2.50
PF 161216C00052500 C 12/16/16 52.5 1.25 1.45
PF 161216C00055000 C 12/16/16 55.0 0.65 0.85
PF 161216C00057500 C 12/16/16 57.5 0.35 0.60
PF 161216C00060000 C 12/16/16 60.0 0.15 0.40
PF 161216C00065000 C 12/16/16 65.0 0.00 0.25
PF 161216P00025000 P 12/16/16 25.0 0.00 0.25
PF 161216P00027500 P 12/16/16 27.5 0.00 4.80
PF 161216P00030000 P 12/16/16 30.0 0.00 4.80
PF 161216P00032500 P 12/16/16 32.5 0.00 4.80
PF 161216P00035000 P 12/16/16 35.0 0.00 4.40
PF 161216P00037500 P 12/16/16 37.5 0.00 4.40
PF 161216P00040000 P 12/16/16 40.0 0.00 0.50
PF 161216P00042500 P 12/16/16 42.5 0.30 0.50
PF 161216P00045000 P 12/16/16 45.0 0.55 1.10
PF 161216P00047500 P 12/16/16 47.5 1.45 1.75
PF 161216P00050000 P 12/16/16 50.0 2.55 2.85
PF 161216P00052500 P 12/16/16 52.5 4.10 4.40
PF 161216P00055000 P 12/16/16 55.0 6.00 6.40
PF 161216P00057500 P 12/16/16 57.5 8.10 8.60
PF 161216P00060000 P 12/16/16 60.0 9.70 11.40
PF 161216P00065000 P 12/16/16 65.0 13.80 16.40
PF 170317C00027500 C 03/17/17 27.5 21.20 24.50
PF 170317C00030000 C 03/17/17 30.0 17.60 22.00
PF 170317C00032500 C 03/17/17 32.5 15.10 19.60
PF 170317C00035000 C 03/17/17 35.0 13.10 17.20
PF 170317C00037500 C 03/17/17 37.5 10.70 14.80
PF 170317C00040000 C 03/17/17 40.0 8.50 12.40
PF 170317C00042500 C 03/17/17 42.5 7.70 8.20
PF 170317C00045000 C 03/17/17 45.0 5.80 6.30
PF 170317C00047500 C 03/17/17 47.5 4.20 4.60
PF 170317C00050000 C 03/17/17 50.0 2.85 3.30
PF 170317C00052500 C 03/17/17 52.5 1.85 2.10
PF 170317C00055000 C 03/17/17 55.0 1.15 1.35
PF 170317C00057500 C 03/17/17 57.5 0.35 1.55
PF 170317C00060000 C 03/17/17 60.0 0.00 3.90
PF 170317C00065000 C 03/17/17 65.0 0.00 3.90
PF 170317P00027500 P 03/17/17 27.5 0.00 1.25
PF 170317P00030000 P 03/17/17 30.0 0.00 4.80
PF 170317P00032500 P 03/17/17 32.5 0.00 0.25
PF 170317P00035000 P 03/17/17 35.0 0.00 0.30
PF 170317P00037500 P 03/17/17 37.5 0.15 0.45
PF 170317P00040000 P 03/17/17 40.0 0.35 0.65
PF 170317P00042500 P 03/17/17 42.5 0.75 1.05
PF 170317P00045000 P 03/17/17 45.0 0.90 2.15
PF 170317P00047500 P 03/17/17 47.5 2.25 2.60
PF 170317P00050000 P 03/17/17 50.0 3.40 3.80
PF 170317P00052500 P 03/17/17 52.5 4.90 5.40
PF 170317P00055000 P 03/17/17 55.0 6.70 7.20
PF 170317P00057500 P 03/17/17 57.5 8.70 9.30
PF 170317P00060000 P 03/17/17 60.0 10.90 11.30
PF 170317P00065000 P 03/17/17 65.0 13.50 17.20

OPRA data is delayed 15 minutes.