Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-22)Premium Content

Pilgrims Pride Corporation (PPC)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 160916C00008250 C 09/16/16 8.3 14.90 16.10
PPC 160916C00009250 C 09/16/16 9.3 12.30 16.70
PPC 160916C00010250 C 09/16/16 10.3 11.30 15.70
PPC 160916C00011250 C 09/16/16 11.3 10.90 14.70
PPC 160916C00012250 C 09/16/16 12.3 9.80 11.70
PPC 160916C00013250 C 09/16/16 13.3 8.80 12.10
PPC 160916C00014250 C 09/16/16 14.3 7.20 11.20
PPC 160916C00015250 C 09/16/16 15.3 6.60 9.30
PPC 160916C00016250 C 09/16/16 16.3 6.80 7.80
PPC 160916C00017250 C 09/16/16 17.3 5.80 6.80
PPC 160916C00018250 C 09/16/16 18.3 4.90 5.80
PPC 160916C00019250 C 09/16/16 19.3 4.10 4.80
PPC 160916C00020250 C 09/16/16 20.3 2.90 3.80
PPC 160916C00021250 C 09/16/16 21.3 2.10 2.80
PPC 160916C00022250 C 09/16/16 22.3 1.35 1.60
PPC 160916C00023250 C 09/16/16 23.3 0.70 0.85
PPC 160916C00024250 C 09/16/16 24.3 0.25 0.35
PPC 160916C00025250 C 09/16/16 25.3 0.05 0.20
PPC 160916C00026250 C 09/16/16 26.3 0.00 0.10
PPC 160916C00027250 C 09/16/16 27.3 0.00 0.10
PPC 160916C00028250 C 09/16/16 28.3 0.00 0.10
PPC 160916C00029250 C 09/16/16 29.3 0.00 0.10
PPC 160916C00030250 C 09/16/16 30.3 0.00 0.10
PPC 160916C00031250 C 09/16/16 31.3 0.00 0.10
PPC 160916C00032250 C 09/16/16 32.3 0.00 0.10
PPC 160916C00033250 C 09/16/16 33.3 0.00 0.10
PPC 160916C00034250 C 09/16/16 34.3 0.00 0.10
PPC 160916P00008250 P 09/16/16 8.3 0.00 0.10
PPC 160916P00009250 P 09/16/16 9.3 0.00 0.10
PPC 160916P00010250 P 09/16/16 10.3 0.00 0.10
PPC 160916P00011250 P 09/16/16 11.3 0.00 0.10
PPC 160916P00012250 P 09/16/16 12.3 0.00 0.10
PPC 160916P00013250 P 09/16/16 13.3 0.00 0.10
PPC 160916P00014250 P 09/16/16 14.3 0.00 0.10
PPC 160916P00015250 P 09/16/16 15.3 0.00 0.10
PPC 160916P00016250 P 09/16/16 16.3 0.00 0.10
PPC 160916P00017250 P 09/16/16 17.3 0.00 0.10
PPC 160916P00018250 P 09/16/16 18.3 0.00 0.10
PPC 160916P00019250 P 09/16/16 19.3 0.00 0.10
PPC 160916P00020250 P 09/16/16 20.3 0.00 0.10
PPC 160916P00021250 P 09/16/16 21.3 0.05 0.15
PPC 160916P00022250 P 09/16/16 22.3 0.15 0.25
PPC 160916P00023250 P 09/16/16 23.3 0.45 0.55
PPC 160916P00024250 P 09/16/16 24.3 1.00 1.15
PPC 160916P00025250 P 09/16/16 25.3 1.60 1.95
PPC 160916P00026250 P 09/16/16 26.3 2.30 2.95
PPC 160916P00027250 P 09/16/16 27.3 2.55 4.20
PPC 160916P00028250 P 09/16/16 28.3 3.70 5.00
PPC 160916P00029250 P 09/16/16 29.3 4.00 7.00
PPC 160916P00030250 P 09/16/16 30.3 4.90 7.30
PPC 160916P00031250 P 09/16/16 31.3 5.30 9.60
PPC 160916P00032250 P 09/16/16 32.3 8.20 9.00
PPC 160916P00033250 P 09/16/16 33.3 7.40 11.30
PPC 160916P00034250 P 09/16/16 34.3 9.90 11.10
PPC 161021C00014000 C 10/21/16 14.0 7.50 10.30
PPC 161021C00015000 C 10/21/16 15.0 6.30 10.20
PPC 161021C00016000 C 10/21/16 16.0 5.30 9.50
PPC 161021C00017000 C 10/21/16 17.0 6.40 7.00
PPC 161021C00018000 C 10/21/16 18.0 5.40 6.20
PPC 161021C00019000 C 10/21/16 19.0 3.30 5.60
PPC 161021C00020000 C 10/21/16 20.0 3.50 4.10
PPC 161021C00021000 C 10/21/16 21.0 2.00 3.20
PPC 161021C00022000 C 10/21/16 22.0 1.80 2.35
PPC 161021C00023000 C 10/21/16 23.0 1.15 1.35
PPC 161021C00024000 C 10/21/16 24.0 0.65 0.85
PPC 161021C00025000 C 10/21/16 25.0 0.30 0.50
PPC 161021C00026000 C 10/21/16 26.0 0.10 0.35
PPC 161021C00027000 C 10/21/16 27.0 0.00 0.20
PPC 161021C00028000 C 10/21/16 28.0 0.00 0.45
PPC 161021C00029000 C 10/21/16 29.0 0.00 0.35
PPC 161021C00030000 C 10/21/16 30.0 0.00 0.15
PPC 161021C00031000 C 10/21/16 31.0 0.00 0.15
PPC 161021C00032000 C 10/21/16 32.0 0.00 0.15
PPC 161021P00014000 P 10/21/16 14.0 0.00 0.30
PPC 161021P00015000 P 10/21/16 15.0 0.00 0.25
PPC 161021P00016000 P 10/21/16 16.0 0.00 0.30
PPC 161021P00017000 P 10/21/16 17.0 0.00 0.20
PPC 161021P00018000 P 10/21/16 18.0 0.00 0.40
PPC 161021P00019000 P 10/21/16 19.0 0.00 0.45
PPC 161021P00020000 P 10/21/16 20.0 0.05 0.50
PPC 161021P00021000 P 10/21/16 21.0 0.20 0.35
PPC 161021P00022000 P 10/21/16 22.0 0.40 0.55
PPC 161021P00023000 P 10/21/16 23.0 0.70 0.85
PPC 161021P00024000 P 10/21/16 24.0 1.20 1.30
PPC 161021P00025000 P 10/21/16 25.0 1.70 2.05
PPC 161021P00026000 P 10/21/16 26.0 1.75 3.90
PPC 161021P00027000 P 10/21/16 27.0 2.30 5.10
PPC 161021P00028000 P 10/21/16 28.0 3.60 6.10
PPC 161021P00029000 P 10/21/16 29.0 3.80 6.00
PPC 161021P00030000 P 10/21/16 30.0 5.50 6.90
PPC 161021P00031000 P 10/21/16 31.0 6.50 7.90
PPC 161021P00032000 P 10/21/16 32.0 7.50 10.50
PPC 161216C00010250 C 12/16/16 10.3 12.70 13.80
PPC 161216C00011250 C 12/16/16 11.3 10.00 14.40
PPC 161216C00012250 C 12/16/16 12.3 9.10 13.10
PPC 161216C00013250 C 12/16/16 13.3 8.00 12.00
PPC 161216C00014250 C 12/16/16 14.3 7.00 11.00
PPC 161216C00015250 C 12/16/16 15.3 6.10 10.00
PPC 161216C00016250 C 12/16/16 16.3 5.10 9.00
PPC 161216C00017250 C 12/16/16 17.3 6.10 6.90
PPC 161216C00018250 C 12/16/16 18.3 5.00 6.00
PPC 161216C00019250 C 12/16/16 19.3 3.70 5.10
PPC 161216C00020250 C 12/16/16 20.3 3.50 4.20
PPC 161216C00021250 C 12/16/16 21.3 2.85 3.10
PPC 161216C00022250 C 12/16/16 22.3 2.15 2.40
PPC 161216C00023250 C 12/16/16 23.3 1.55 1.80
PPC 161216C00024250 C 12/16/16 24.3 1.10 1.35
PPC 161216C00025250 C 12/16/16 25.3 0.70 0.95
PPC 161216C00026250 C 12/16/16 26.3 0.45 0.70
PPC 161216C00027250 C 12/16/16 27.3 0.30 0.50
PPC 161216C00028250 C 12/16/16 28.3 0.10 0.35
PPC 161216C00029250 C 12/16/16 29.3 0.10 0.25
PPC 161216C00030250 C 12/16/16 30.3 0.00 0.15
PPC 161216C00031250 C 12/16/16 31.3 0.00 0.15
PPC 161216C00032250 C 12/16/16 32.3 0.00 0.10
PPC 161216C00033250 C 12/16/16 33.3 0.00 0.10
PPC 161216C00034250 C 12/16/16 34.3 0.00 0.10
PPC 161216C00035250 C 12/16/16 35.3 0.00 0.10
PPC 161216C00036250 C 12/16/16 36.3 0.00 0.10
PPC 161216C00037250 C 12/16/16 37.3 0.00 0.10
PPC 161216C00039000 C 12/16/16 39.0 0.00 0.10
PPC 161216P00010250 P 12/16/16 10.3 0.00 0.15
PPC 161216P00011250 P 12/16/16 11.3 0.00 0.15
PPC 161216P00012250 P 12/16/16 12.3 0.00 0.15
PPC 161216P00013250 P 12/16/16 13.3 0.00 0.15
PPC 161216P00014250 P 12/16/16 14.3 0.00 0.20
PPC 161216P00015250 P 12/16/16 15.3 0.00 0.20
PPC 161216P00016250 P 12/16/16 16.3 0.05 0.25
PPC 161216P00017250 P 12/16/16 17.3 0.05 0.30
PPC 161216P00018250 P 12/16/16 18.3 0.15 0.35
PPC 161216P00019250 P 12/16/16 19.3 0.20 0.45
PPC 161216P00020250 P 12/16/16 20.3 0.40 0.60
PPC 161216P00021250 P 12/16/16 21.3 0.60 0.80
PPC 161216P00022250 P 12/16/16 22.3 0.90 1.10
PPC 161216P00023250 P 12/16/16 23.3 1.30 1.50
PPC 161216P00024250 P 12/16/16 24.3 1.85 2.05
PPC 161216P00025250 P 12/16/16 25.3 2.50 2.75
PPC 161216P00026250 P 12/16/16 26.3 3.20 3.40
PPC 161216P00027250 P 12/16/16 27.3 3.60 4.70
PPC 161216P00028250 P 12/16/16 28.3 4.50 5.50
PPC 161216P00029250 P 12/16/16 29.3 5.40 6.20
PPC 161216P00030250 P 12/16/16 30.3 5.20 7.90
PPC 161216P00031250 P 12/16/16 31.3 5.50 8.90
PPC 161216P00032250 P 12/16/16 32.3 6.50 9.90
PPC 161216P00033250 P 12/16/16 33.3 7.50 10.90
PPC 161216P00034250 P 12/16/16 34.3 8.30 11.90
PPC 161216P00035250 P 12/16/16 35.3 9.30 13.20
PPC 161216P00036250 P 12/16/16 36.3 10.30 14.20
PPC 161216P00037250 P 12/16/16 37.3 11.30 15.20
PPC 161216P00039000 P 12/16/16 39.0 14.70 15.80
PPC 170120C00005250 C 01/20/17 5.3 18.00 18.80
PPC 170120C00007250 C 01/20/17 7.3 14.20 18.70
PPC 170120C00010250 C 01/20/17 10.3 11.10 15.70
PPC 170120C00011250 C 01/20/17 11.3 11.90 12.80
PPC 170120C00012250 C 01/20/17 12.3 9.00 13.10
PPC 170120C00013250 C 01/20/17 13.3 8.00 12.00
PPC 170120C00014250 C 01/20/17 14.3 7.10 11.40
PPC 170120C00015250 C 01/20/17 15.3 8.00 8.90
PPC 170120C00016250 C 01/20/17 16.3 5.10 9.00
PPC 170120C00017250 C 01/20/17 17.3 6.10 7.00
PPC 170120C00018250 C 01/20/17 18.3 5.30 6.00
PPC 170120C00019250 C 01/20/17 19.3 4.30 5.20
PPC 170120C00020250 C 01/20/17 20.3 3.30 4.30
PPC 170120C00021250 C 01/20/17 21.3 3.00 3.30
PPC 170120C00022250 C 01/20/17 22.3 2.30 2.60
PPC 170120C00023250 C 01/20/17 23.3 1.75 2.05
PPC 170120C00024250 C 01/20/17 24.3 1.25 1.55
PPC 170120C00025250 C 01/20/17 25.3 0.90 1.05
PPC 170120C00026250 C 01/20/17 26.3 0.60 0.85
PPC 170120C00027250 C 01/20/17 27.3 0.40 0.65
PPC 170120C00028250 C 01/20/17 28.3 0.15 0.40
PPC 170120C00029250 C 01/20/17 29.3 0.05 0.35
PPC 170120C00030250 C 01/20/17 30.3 0.00 0.25
PPC 170120C00031250 C 01/20/17 31.3 0.00 0.20
PPC 170120C00032250 C 01/20/17 32.3 0.00 0.15
PPC 170120C00033250 C 01/20/17 33.3 0.00 0.15
PPC 170120C00034250 C 01/20/17 34.3 0.00 0.15
PPC 170120C00035250 C 01/20/17 35.3 0.00 0.10
PPC 170120C00036250 C 01/20/17 36.3 0.00 0.10
PPC 170120C00037250 C 01/20/17 37.3 0.00 0.10
PPC 170120C00039000 C 01/20/17 39.0 0.00 0.10
PPC 170120P00005250 P 01/20/17 5.3 0.00 0.10
PPC 170120P00007250 P 01/20/17 7.3 0.00 0.15
PPC 170120P00010250 P 01/20/17 10.3 0.00 0.15
PPC 170120P00011250 P 01/20/17 11.3 0.00 0.15
PPC 170120P00012250 P 01/20/17 12.3 0.00 0.40
PPC 170120P00013250 P 01/20/17 13.3 0.00 0.20
PPC 170120P00014250 P 01/20/17 14.3 0.00 0.20
PPC 170120P00015250 P 01/20/17 15.3 0.00 0.25
PPC 170120P00016250 P 01/20/17 16.3 0.05 0.30
PPC 170120P00017250 P 01/20/17 17.3 0.10 0.35
PPC 170120P00018250 P 01/20/17 18.3 0.20 0.45
PPC 170120P00019250 P 01/20/17 19.3 0.30 0.60
PPC 170120P00020250 P 01/20/17 20.3 0.55 0.75
PPC 170120P00021250 P 01/20/17 21.3 0.75 1.00
PPC 170120P00022250 P 01/20/17 22.3 1.10 1.35
PPC 170120P00023250 P 01/20/17 23.3 1.50 1.75
PPC 170120P00024250 P 01/20/17 24.3 2.00 2.25
PPC 170120P00025250 P 01/20/17 25.3 2.60 2.90
PPC 170120P00026250 P 01/20/17 26.3 3.20 3.60
PPC 170120P00027250 P 01/20/17 27.3 3.80 4.40
PPC 170120P00028250 P 01/20/17 28.3 4.60 6.10
PPC 170120P00029250 P 01/20/17 29.3 5.40 6.30
PPC 170120P00030250 P 01/20/17 30.3 6.40 7.10
PPC 170120P00031250 P 01/20/17 31.3 7.30 8.30
PPC 170120P00032250 P 01/20/17 32.3 6.50 10.90
PPC 170120P00033250 P 01/20/17 33.3 7.50 10.90
PPC 170120P00034250 P 01/20/17 34.3 8.50 11.90
PPC 170120P00035250 P 01/20/17 35.3 9.50 13.20
PPC 170120P00036250 P 01/20/17 36.3 10.50 14.20
PPC 170120P00037250 P 01/20/17 37.3 11.50 15.20
PPC 170120P00039000 P 01/20/17 39.0 14.70 15.90
PPC 170317C00014000 C 03/17/17 14.0 9.30 10.20
PPC 170317C00015000 C 03/17/17 15.0 8.10 9.20
PPC 170317C00016000 C 03/17/17 16.0 7.50 8.30
PPC 170317C00017000 C 03/17/17 17.0 6.50 7.40
PPC 170317C00018000 C 03/17/17 18.0 5.40 6.50
PPC 170317C00019000 C 03/17/17 19.0 4.70 5.70
PPC 170317C00020000 C 03/17/17 20.0 4.10 5.50
PPC 170317C00021000 C 03/17/17 21.0 3.00 3.70
PPC 170317C00022000 C 03/17/17 22.0 2.80 3.10
PPC 170317C00023000 C 03/17/17 23.0 2.20 2.50
PPC 170317C00024000 C 03/17/17 24.0 1.75 2.00
PPC 170317C00025000 C 03/17/17 25.0 1.35 1.60
PPC 170317C00026000 C 03/17/17 26.0 1.00 1.25
PPC 170317C00027000 C 03/17/17 27.0 0.75 0.95
PPC 170317C00028000 C 03/17/17 28.0 0.50 0.80
PPC 170317C00029000 C 03/17/17 29.0 0.05 0.70
PPC 170317C00030000 C 03/17/17 30.0 0.05 0.50
PPC 170317C00031000 C 03/17/17 31.0 0.05 0.40
PPC 170317C00032000 C 03/17/17 32.0 0.00 0.30
PPC 170317C00033000 C 03/17/17 33.0 0.00 0.25
PPC 170317C00034000 C 03/17/17 34.0 0.00 0.20
PPC 170317C00035000 C 03/17/17 35.0 0.00 0.20
PPC 170317C00036000 C 03/17/17 36.0 0.00 0.15
PPC 170317C00037000 C 03/17/17 37.0 0.00 0.15
PPC 170317P00014000 P 03/17/17 14.0 0.05 0.30
PPC 170317P00015000 P 03/17/17 15.0 0.10 0.35
PPC 170317P00016000 P 03/17/17 16.0 0.15 0.45
PPC 170317P00017000 P 03/17/17 17.0 0.25 0.50
PPC 170317P00018000 P 03/17/17 18.0 0.35 0.85
PPC 170317P00019000 P 03/17/17 19.0 0.50 1.25
PPC 170317P00020000 P 03/17/17 20.0 0.70 0.95
PPC 170317P00021000 P 03/17/17 21.0 1.05 1.25
PPC 170317P00022000 P 03/17/17 22.0 1.30 1.60
PPC 170317P00023000 P 03/17/17 23.0 1.70 2.00
PPC 170317P00024000 P 03/17/17 24.0 2.20 2.55
PPC 170317P00025000 P 03/17/17 25.0 2.75 3.10
PPC 170317P00026000 P 03/17/17 26.0 3.30 3.80
PPC 170317P00027000 P 03/17/17 27.0 3.90 4.50
PPC 170317P00028000 P 03/17/17 28.0 4.70 6.20
PPC 170317P00029000 P 03/17/17 29.0 5.50 6.10
PPC 170317P00030000 P 03/17/17 30.0 6.30 7.00
PPC 170317P00031000 P 03/17/17 31.0 7.20 8.20
PPC 170317P00032000 P 03/17/17 32.0 8.10 9.20
PPC 170317P00033000 P 03/17/17 33.0 9.10 10.20
PPC 170317P00034000 P 03/17/17 34.0 8.70 11.70
PPC 170317P00035000 P 03/17/17 35.0 9.40 13.00
PPC 170317P00036000 P 03/17/17 36.0 10.30 13.90
PPC 170317P00037000 P 03/17/17 37.0 12.70 13.90
PPC 180119C00000250 C 01/19/18 0.3 22.70 23.90
PPC 180119C00002250 C 01/19/18 2.3 19.00 23.80
PPC 180119C00005250 C 01/19/18 5.3 16.10 20.80
PPC 180119C00007250 C 01/19/18 7.3 14.00 18.50
PPC 180119C00010250 C 01/19/18 10.3 11.50 15.80
PPC 180119C00012250 C 01/19/18 12.3 9.90 14.00
PPC 180119C00014250 C 01/19/18 14.3 9.50 10.50
PPC 180119C00017250 C 01/19/18 17.3 7.10 8.10
PPC 180119C00019250 C 01/19/18 19.3 5.70 6.70
PPC 180119C00022250 C 01/19/18 22.3 3.40 5.30
PPC 180119C00024250 C 01/19/18 24.3 3.00 3.80
PPC 180119C00027250 C 01/19/18 27.3 1.20 2.65
PPC 180119C00030000 C 01/19/18 30.0 0.60 2.15
PPC 180119C00032250 C 01/19/18 32.3 0.05 1.50
PPC 180119C00035000 C 01/19/18 35.0 0.05 2.15
PPC 180119C00037250 C 01/19/18 37.3 0.15 0.70
PPC 180119P00000250 P 01/19/18 0.3 0.00 0.25
PPC 180119P00002250 P 01/19/18 2.3 0.00 0.25
PPC 180119P00005250 P 01/19/18 5.3 0.00 0.25
PPC 180119P00007250 P 01/19/18 7.3 0.00 0.30
PPC 180119P00010250 P 01/19/18 10.3 0.05 0.35
PPC 180119P00012250 P 01/19/18 12.3 0.20 0.60
PPC 180119P00014250 P 01/19/18 14.3 0.15 1.15
PPC 180119P00017250 P 01/19/18 17.3 0.95 1.45
PPC 180119P00019250 P 01/19/18 19.3 1.60 2.30
PPC 180119P00022250 P 01/19/18 22.3 2.60 3.20
PPC 180119P00024250 P 01/19/18 24.3 3.60 4.20
PPC 180119P00027250 P 01/19/18 27.3 5.30 6.20
PPC 180119P00030000 P 01/19/18 30.0 7.20 8.20
PPC 180119P00032250 P 01/19/18 32.3 9.00 10.00
PPC 180119P00035000 P 01/19/18 35.0 10.80 12.80
PPC 180119P00037250 P 01/19/18 37.3 13.40 14.30

OPRA data is delayed 15 minutes.