$32.06 -0.29 (-0.90%) Pinnacle Foods Inc - NYSE

Sep. 12, 2014 | 04:03 PM
Last Trade: 32.06
Trade Time: Sep 12 04:03 PM Eastern Daylight Time
Change: -0.29 (-0.90%)
Prev Close: 32.35
Open: 32.25
Bid: 31.94
Ask: 34.00
Options:

Call Options: PF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PF1420I15 16.30 0.00 15.00 176.0 19.30 176.0 0.0 0
17.50 PF1420I17.5 12.50 0.00 12.30 41.0 16.80 15.0 0.0 0
20.00 PF1420I20 12.81 2.71 9.90 176.0 14.40 207.0 8.0 7
22.50 PF1420I22.5 8.90 0.00 7.30 41.0 11.80 15.0 0.0 0
25.00 PF1420I25 5.00 0.00 6.00 49.0 7.90 15.0 0.0 0
27.50 PF1420I27.5 4.80 0.90 3.60 188.0 5.40 187.0 3.0 4
30.00 PF1420I30 3.70 1.60 1.25 347.0 2.30 51.0 2.0 98
32.50 PF1420I32.5 0.20 -0.20 0.20 10.0 0.35 31.0 17.0 2,342
35.00 PF1420I35 0.05 -0.15 0.05 21.0 0.20 98.0 15.0 3,162
37.50 PF1420I37.5 0.05 0.00 0.05 10.0 0.05 29.0 69.0 329
40.00 PF1420I40 0.22 -0.03 0.05 319.0 0.25 148.0 1.0 82
42.50 PF1420I42.5 0.25 0.00 0.05 10.0 0.25 36.0 0.0 0
45.00 PF1420I45 0.25 0.00 0.05 10.0 0.25 36.0 0.0 0
47.50 PF1420I47.5 0.10 -0.15 0.05 10.0 0.25 198.0 10.0 10

Put Options: PF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PF1420U15 0.05 0.00 0.05 10.0 0.05 15.0 0.0 0
17.50 PF1420U17.5 0.25 0.00 0.10 11.0 0.25 51.0 0.0 0
20.00 PF1420U20 0.50 0.45 0.10 11.0 0.05 4.0 4.0 14
22.50 PF1420U22.5 0.35 0.10 0.05 11.0 0.25 265.0 5.0 19
25.00 PF1420U25 0.13 -0.12 0.05 10.0 0.25 278.0 1.0 183
27.50 PF1420U27.5 0.20 0.05 0.05 39.0 0.15 51.0 2.0 250
30.00 PF1420U30 0.03 -0.02 0.05 5.0 0.15 46.0 24.0 893
32.50 PF1420U32.5 0.70 0.15 0.60 45.0 0.80 39.0 60.0 1,111
35.00 PF1420U35 2.60 0.60 2.10 209.0 3.80 203.0 10.0 225
37.50 PF1420U37.5 4.70 0.00 4.60 49.0 6.50 11.0 0.0 0
40.00 PF1420U40 7.00 0.00 5.60 187.0 10.10 176.0 0.0 0
42.50 PF1420U42.5 9.50 0.00 8.00 30.0 12.70 21.0 0.0 0
45.00 PF1420U45 12.00 0.00 10.60 33.0 15.10 11.0 0.0 0
47.50 PF1420U47.5 14.60 0.00 13.10 207.0 17.60 176.0 0.0 0