$33.45 +0.35 (1.06%) Pinnacle Foods Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 33.45
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.35 (1.06%)
Prev Close: 33.10
Open: 33.38
Bid: 31.56
Ask: 34.49
Options:

Call Options: PF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1422K17.5 13.30 0.00 15.40 50.0 16.50 35.0 0.0 0
20.00 PF1422K20 10.80 0.00 11.30 10.0 14.90 20.0 0.0 0
22.50 PF1422K22.5 8.20 0.00 8.80 10.0 12.40 20.0 0.0 0
25.00 PF1422K25 5.70 0.00 6.30 20.0 9.30 10.0 0.0 0
27.50 PF1422K27.5 3.10 0.00 3.80 10.0 8.20 20.0 0.0 0
30.00 PF1422K30 1.90 0.50 1.30 171.0 5.40 101.0 10.0 10
32.50 PF1422K32.5 1.10 0.48 0.80 38.0 1.25 58.0 7.0 529
35.00 PF1422K35 0.10 -0.10 0.05 2.0 0.20 84.0 10.0 314
37.50 PF1422K37.5 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
40.00 PF1422K40 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
42.50 PF1422K42.5 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
45.00 PF1422K45 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
47.50 PF1422K47.5 0.50 0.00 0.00 0.0 0.70 175.0 0.0 0

Put Options: PF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1422W17.5 0.25 0.00 0.00 0.0 0.70 191.0 0.0 0
20.00 PF1422W20 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
22.50 PF1422W22.5 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
25.00 PF1422W25 0.85 0.00 0.00 0.0 0.70 11.0 0.0 0
27.50 PF1422W27.5 0.85 0.00 0.05 1.0 0.70 11.0 0.0 0
30.00 PF1422W30 0.12 -0.03 0.05 10.0 0.15 102.0 7.0 55
32.50 PF1422W32.5 0.05 -0.20 0.05 11.0 0.20 115.0 9.0 60
35.00 PF1422W35 2.48 2.23 0.70 11.0 2.05 42.0 7.0 7
37.50 PF1422W37.5 2.20 0.00 2.15 111.0 6.20 96.0 0.0 0
40.00 PF1422W40 4.70 0.00 4.10 10.0 8.70 31.0 0.0 0
42.50 PF1422W42.5 7.20 0.00 6.70 11.0 11.20 21.0 0.0 0
45.00 PF1422W45 9.70 0.00 9.10 10.0 13.70 21.0 0.0 0
47.50 PF1422W47.5 12.40 0.00 13.40 55.0 14.60 35.0 0.0 0