$33.02 +0.01 (0.03%) Pinnacle Foods Inc - NYSE

Oct. 24, 2014 | 12:39 PM
Last Trade: 33.02
Trade Time: Oct 24 12:39 PM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 33.01
Open: 33.05
Bid: 33.02
Ask: 33.03
Options:

Call Options: PF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PF1422K17.5 14.70 0.00 14.30 105.0 17.60 115.0 0.0 0
20.00 PF1422K20 11.00 0.00 10.70 11.0 15.30 11.0 0.0 0
22.50 PF1422K22.5 8.40 0.00 8.50 20.0 12.80 11.0 0.0 0
25.00 PF1422K25 6.00 0.00 5.70 168.0 10.40 130.0 0.0 0
27.50 PF1422K27.5 3.40 0.00 3.20 203.0 8.00 166.0 0.0 0
30.00 PF1422K30 1.90 1.15 2.60 82.0 5.40 141.0 10.0 10
32.50 PF1422K32.5 1.00 0.00 0.55 343.0 1.50 101.0 2.0 391
35.00 PF1422K35 0.23 0.00 0.05 10.0 0.30 10.0 10.0 257
37.50 PF1422K37.5 0.25 0.00 0.00 0.0 0.50 108.0 0.0 0
40.00 PF1422K40 0.35 0.00 0.00 0.0 0.50 61.0 0.0 0
42.50 PF1422K42.5 0.30 0.00 0.00 0.0 0.45 50.0 0.0 0
45.00 PF1422K45 0.30 0.00 0.00 0.0 0.45 60.0 0.0 0
47.50 PF1422K47.5 0.25 0.00 0.00 0.0 0.25 10.0 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 0.30 46.0 0.0 0
20.00 PF1422W20 0.25 0.00 0.00 0.0 0.45 71.0 0.0 0
22.50 PF1422W22.5 0.25 0.00 0.00 0.0 0.45 71.0 0.0 0
25.00 PF1422W25 0.30 0.00 0.00 0.0 0.25 36.0 0.0 0
27.50 PF1422W27.5 0.25 0.00 0.05 1.0 0.45 51.0 0.0 0
30.00 PF1422W30 0.35 0.05 0.05 10.0 0.50 113.0 7.0 58
32.50 PF1422W32.5 1.06 0.56 0.45 34.0 0.70 50.0 5.0 16
35.00 PF1422W35 2.48 0.48 1.65 229.0 4.50 258.0 7.0 7
37.50 PF1422W37.5 2.45 0.00 2.15 203.0 7.00 179.0 0.0 0
40.00 PF1422W40 5.10 0.00 4.90 139.0 9.20 121.0 0.0 0
42.50 PF1422W42.5 7.40 0.00 7.30 43.0 12.00 51.0 0.0 0
45.00 PF1422W45 10.10 0.00 9.90 27.0 14.40 30.0 0.0 0
47.50 PF1422W47.5 13.70 0.00 13.10 119.0 15.30 40.0 0.0 0