$32.65 +0.34 (1.05%) Pinnacle Foods Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 32.65
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.34 (1.05%)
Prev Close: 32.31
Open: 32.35
Bid: 32.61
Ask: 32.70
Options:

Call Options: PF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1418J17.5 12.50 0.00 14.00 435.0 15.60 200.0 0.0 0
20.00 PF1418J20 9.80 0.00 10.20 20.0 14.70 25.0 0.0 0
22.50 PF1418J22.5 7.50 0.00 7.70 88.0 12.00 25.0 0.0 0
25.00 PF1418J25 4.90 0.00 5.10 61.0 9.50 37.0 0.0 0
27.50 PF1418J27.5 2.30 0.00 2.70 161.0 7.00 36.0 0.0 0
30.00 PF1418J30 1.60 -0.20 2.15 374.0 2.80 40.0 9.0 19
32.50 PF1418J32.5 0.50 0.00 0.45 243.0 0.80 37.0 8.0 571
35.00 PF1418J35 0.25 0.15 0.05 11.0 0.10 17.0 2.0 60
37.50 PF1418J37.5 0.40 0.00 0.05 61.0 0.30 21.0 0.0 0
40.00 PF1418J40 0.25 0.00 0.00 0.0 0.30 21.0 0.0 0
42.50 PF1418J42.5 0.25 0.00 0.00 0.0 0.30 21.0 0.0 0
45.00 PF1418J45 0.25 0.00 0.00 0.0 0.30 21.0 0.0 0
47.50 PF1418J47.5 0.25 0.00 0.00 0.0 0.30 175.0 0.0 0

Put Options: PF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1418V17.5 0.40 0.00 0.00 0.0 0.30 400.0 0.0 0
20.00 PF1418V20 0.40 0.00 0.00 0.0 0.30 181.0 0.0 0
22.50 PF1418V22.5 0.25 0.00 0.00 0.0 0.30 181.0 0.0 0
25.00 PF1418V25 0.40 0.00 0.00 0.0 0.30 125.0 0.0 0
27.50 PF1418V27.5 0.25 0.00 0.05 10.0 0.30 138.0 0.0 0
30.00 PF1418V30 0.30 0.20 0.10 10.0 0.25 178.0 26.0 57
32.50 PF1418V32.5 0.81 0.00 0.45 10.0 0.95 585.0 11.0 362
35.00 PF1418V35 0.70 0.00 0.75 573.0 4.90 390.0 0.0 0
37.50 PF1418V37.5 3.00 0.00 2.95 117.0 7.30 1.0 0.0 0
40.00 PF1418V40 5.50 0.00 5.40 84.0 9.80 1.0 0.0 0
42.50 PF1418V42.5 8.10 0.00 8.00 35.0 12.30 1.0 0.0 0
45.00 PF1418V45 10.50 0.00 10.30 9.0 14.80 1.0 0.0 0
47.50 PF1418V47.5 13.00 0.00 14.40 240.0 17.30 322.0 0.0 0