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 (2016-04-22)Premium Content

Pinnacle Foods Inc (PF)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 160520C00025000 C 05/20/16 25.0 16.20 19.30
PF 160520C00027500 C 05/20/16 27.5 14.00 16.50
PF 160520C00030000 C 05/20/16 30.0 11.40 13.50
PF 160520C00032500 C 05/20/16 32.5 9.00 11.00
PF 160520C00035000 C 05/20/16 35.0 6.70 9.00
PF 160520C00037500 C 05/20/16 37.5 4.50 5.90
PF 160520C00040000 C 05/20/16 40.0 2.60 3.40
PF 160520C00042500 C 05/20/16 42.5 1.00 1.45
PF 160520C00045000 C 05/20/16 45.0 0.25 0.50
PF 160520C00047500 C 05/20/16 47.5 0.00 0.45
PF 160520C00050000 C 05/20/16 50.0 0.00 0.20
PF 160520C00052500 C 05/20/16 52.5 0.00 0.30
PF 160520C00055000 C 05/20/16 55.0 0.00 0.30
PF 160520C00060000 C 05/20/16 60.0 0.00 0.25
PF 160520C00065000 C 05/20/16 65.0 0.00 0.25
PF 160520P00025000 P 05/20/16 25.0 0.00 0.25
PF 160520P00027500 P 05/20/16 27.5 0.00 0.50
PF 160520P00030000 P 05/20/16 30.0 0.00 0.35
PF 160520P00032500 P 05/20/16 32.5 0.00 0.40
PF 160520P00035000 P 05/20/16 35.0 0.00 0.45
PF 160520P00037500 P 05/20/16 37.5 0.05 0.40
PF 160520P00040000 P 05/20/16 40.0 0.25 0.50
PF 160520P00042500 P 05/20/16 42.5 0.90 1.30
PF 160520P00045000 P 05/20/16 45.0 1.70 3.90
PF 160520P00047500 P 05/20/16 47.5 4.00 6.20
PF 160520P00050000 P 05/20/16 50.0 6.50 8.70
PF 160520P00052500 P 05/20/16 52.5 8.60 11.20
PF 160520P00055000 P 05/20/16 55.0 11.10 13.80
PF 160520P00060000 P 05/20/16 60.0 15.30 19.80
PF 160520P00065000 P 05/20/16 65.0 20.90 24.20
PF 160617C00022500 C 06/17/16 22.5 18.40 21.80
PF 160617C00025000 C 06/17/16 25.0 15.30 19.40
PF 160617C00027500 C 06/17/16 27.5 12.80 17.40
PF 160617C00030000 C 06/17/16 30.0 11.20 14.40
PF 160617C00032500 C 06/17/16 32.5 8.00 12.00
PF 160617C00035000 C 06/17/16 35.0 6.90 9.40
PF 160617C00037500 C 06/17/16 37.5 4.60 7.10
PF 160617C00040000 C 06/17/16 40.0 2.55 5.20
PF 160617C00042500 C 06/17/16 42.5 1.50 1.95
PF 160617C00045000 C 06/17/16 45.0 0.55 0.95
PF 160617C00047500 C 06/17/16 47.5 0.30 0.75
PF 160617C00050000 C 06/17/16 50.0 0.10 0.35
PF 160617C00052500 C 06/17/16 52.5 0.00 0.75
PF 160617C00055000 C 06/17/16 55.0 0.00 0.60
PF 160617C00060000 C 06/17/16 60.0 0.00 0.75
PF 160617C00065000 C 06/17/16 65.0 0.00 1.00
PF 160617P00022500 P 06/17/16 22.5 0.00 1.00
PF 160617P00025000 P 06/17/16 25.0 0.00 1.00
PF 160617P00027500 P 06/17/16 27.5 0.00 1.00
PF 160617P00030000 P 06/17/16 30.0 0.00 0.35
PF 160617P00032500 P 06/17/16 32.5 0.00 1.00
PF 160617P00035000 P 06/17/16 35.0 0.05 1.00
PF 160617P00037500 P 06/17/16 37.5 0.25 1.00
PF 160617P00040000 P 06/17/16 40.0 0.70 0.95
PF 160617P00042500 P 06/17/16 42.5 1.50 1.95
PF 160617P00045000 P 06/17/16 45.0 2.65 4.70
PF 160617P00047500 P 06/17/16 47.5 4.70 7.30
PF 160617P00050000 P 06/17/16 50.0 6.10 9.80
PF 160617P00052500 P 06/17/16 52.5 8.30 12.20
PF 160617P00055000 P 06/17/16 55.0 10.90 14.80
PF 160617P00060000 P 06/17/16 60.0 15.30 19.90
PF 160617P00065000 P 06/17/16 65.0 20.90 24.30
PF 160916C00022500 C 09/16/16 22.5 18.40 21.80
PF 160916C00025000 C 09/16/16 25.0 15.30 19.90
PF 160916C00027500 C 09/16/16 27.5 12.80 17.30
PF 160916C00030000 C 09/16/16 30.0 10.30 14.60
PF 160916C00032500 C 09/16/16 32.5 8.00 12.20
PF 160916C00035000 C 09/16/16 35.0 5.80 10.00
PF 160916C00037500 C 09/16/16 37.5 3.70 7.80
PF 160916C00040000 C 09/16/16 40.0 3.70 4.40
PF 160916C00042500 C 09/16/16 42.5 2.35 2.95
PF 160916C00045000 C 09/16/16 45.0 1.45 1.85
PF 160916C00047500 C 09/16/16 47.5 0.70 1.20
PF 160916C00050000 C 09/16/16 50.0 0.20 1.50
PF 160916C00052500 C 09/16/16 52.5 0.05 1.10
PF 160916C00055000 C 09/16/16 55.0 0.10 0.55
PF 160916C00060000 C 09/16/16 60.0 0.00 1.00
PF 160916C00065000 C 09/16/16 65.0 0.00 1.00
PF 160916P00022500 P 09/16/16 22.5 0.00 0.75
PF 160916P00025000 P 09/16/16 25.0 0.00 0.75
PF 160916P00027500 P 09/16/16 27.5 0.00 0.75
PF 160916P00030000 P 09/16/16 30.0 0.00 0.35
PF 160916P00032500 P 09/16/16 32.5 0.00 0.70
PF 160916P00035000 P 09/16/16 35.0 0.00 0.80
PF 160916P00037500 P 09/16/16 37.5 0.85 1.30
PF 160916P00040000 P 09/16/16 40.0 1.50 2.05
PF 160916P00042500 P 09/16/16 42.5 2.55 3.10
PF 160916P00045000 P 09/16/16 45.0 3.80 4.70
PF 160916P00047500 P 09/16/16 47.5 4.20 8.40
PF 160916P00050000 P 09/16/16 50.0 6.50 10.20
PF 160916P00052500 P 09/16/16 52.5 8.70 12.80
PF 160916P00055000 P 09/16/16 55.0 11.10 15.10
PF 160916P00060000 P 09/16/16 60.0 15.50 20.10
PF 160916P00065000 P 09/16/16 65.0 21.00 24.80
PF 161216C00025000 C 12/16/16 25.0 16.30 19.40
PF 161216C00027500 C 12/16/16 27.5 12.90 17.00
PF 161216C00030000 C 12/16/16 30.0 10.50 14.60
PF 161216C00032500 C 12/16/16 32.5 8.40 12.20
PF 161216C00035000 C 12/16/16 35.0 6.10 10.20
PF 161216C00037500 C 12/16/16 37.5 4.30 8.10
PF 161216C00040000 C 12/16/16 40.0 4.10 4.80
PF 161216C00042500 C 12/16/16 42.5 2.90 3.50
PF 161216C00045000 C 12/16/16 45.0 1.95 2.45
PF 161216C00047500 C 12/16/16 47.5 1.20 1.70
PF 161216C00050000 C 12/16/16 50.0 0.70 1.15
PF 161216C00052500 C 12/16/16 52.5 0.20 1.15
PF 161216C00055000 C 12/16/16 55.0 0.10 0.85
PF 161216C00060000 C 12/16/16 60.0 0.00 0.50
PF 161216C00065000 C 12/16/16 65.0 0.00 0.60
PF 161216P00025000 P 12/16/16 25.0 0.00 0.50
PF 161216P00027500 P 12/16/16 27.5 0.00 0.55
PF 161216P00030000 P 12/16/16 30.0 0.00 0.75
PF 161216P00032500 P 12/16/16 32.5 0.20 1.05
PF 161216P00035000 P 12/16/16 35.0 0.75 1.50
PF 161216P00037500 P 12/16/16 37.5 1.35 1.90
PF 161216P00040000 P 12/16/16 40.0 2.15 2.70
PF 161216P00042500 P 12/16/16 42.5 3.20 3.90
PF 161216P00045000 P 12/16/16 45.0 4.60 5.40
PF 161216P00047500 P 12/16/16 47.5 6.30 7.50
PF 161216P00050000 P 12/16/16 50.0 7.00 11.00
PF 161216P00052500 P 12/16/16 52.5 9.30 13.20
PF 161216P00055000 P 12/16/16 55.0 11.50 15.40
PF 161216P00060000 P 12/16/16 60.0 16.10 20.20
PF 161216P00065000 P 12/16/16 65.0 21.20 24.90

OPRA data is delayed 15 minutes.