$32.86 +0.36 (1.11%) Pinnacle Foods Inc - NYSE

Oct. 21, 2014 | 11:09 AM
Last Trade: 32.86
Trade Time: Oct 21 11:09 AM Eastern Daylight Time
Change: +0.36 (1.11%)
Prev Close: 32.50
Open: 32.50
Bid: 32.86
Ask: 32.87
Options:

Call Options: PF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1422K17.5 13.90 0.00 14.20 164.0 15.80 75.0 0.0 0
20.00 PF1422K20 10.60 0.00 10.40 49.0 14.80 10.0 0.0 0
22.50 PF1422K22.5 7.70 0.00 8.10 39.0 12.30 10.0 0.0 0
25.00 PF1422K25 5.20 0.00 6.00 50.0 9.80 41.0 0.0 0
27.50 PF1422K27.5 3.10 0.00 2.90 10.0 7.40 174.0 0.0 0
30.00 PF1422K30 1.90 -0.25 2.20 232.0 3.10 30.0 10.0 10
32.50 PF1422K32.5 0.95 0.10 0.80 96.0 1.10 17.0 15.0 373
35.00 PF1422K35 0.15 0.00 0.10 73.0 0.30 31.0 2.0 198
37.50 PF1422K37.5 0.50 0.00 0.00 0.0 0.50 189.0 0.0 0
40.00 PF1422K40 0.50 0.00 0.00 0.0 0.50 183.0 0.0 0
42.50 PF1422K42.5 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
45.00 PF1422K45 0.50 0.00 0.00 0.0 0.80 206.0 0.0 0
47.50 PF1422K47.5 0.50 0.00 0.00 0.0 0.45 188.0 0.0 0

Put Options: PF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1422W17.5 0.50 0.00 0.00 0.0 0.50 215.0 0.0 0
20.00 PF1422W20 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
22.50 PF1422W22.5 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
25.00 PF1422W25 0.50 0.00 0.00 0.0 0.50 36.0 0.0 0
27.50 PF1422W27.5 0.50 0.00 0.05 1.0 0.50 143.0 0.0 0
30.00 PF1422W30 0.35 0.30 0.05 10.0 0.40 115.0 7.0 58
32.50 PF1422W32.5 1.06 0.31 0.60 10.0 1.15 264.0 5.0 16
35.00 PF1422W35 2.48 0.03 2.20 47.0 2.55 30.0 7.0 7
37.50 PF1422W37.5 3.20 0.00 3.10 219.0 7.30 120.0 0.0 0
40.00 PF1422W40 5.60 0.00 5.90 51.0 9.60 51.0 0.0 0
42.50 PF1422W42.5 8.10 0.00 7.70 52.0 12.20 51.0 0.0 0
45.00 PF1422W45 10.70 0.00 10.40 10.0 14.60 40.0 0.0 0
47.50 PF1422W47.5 14.50 0.00 14.30 51.0 15.90 143.0 0.0 0