Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pilgrims Pride Corporation (PPC)
As of Jan 22 2018 11:09AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 180216C00024000 C Feb 16, 2018 24.0 6.70 7.70
PPC 180216C00025000 C Feb 16, 2018 25.0 5.70 6.60
PPC 180216C00026000 C Feb 16, 2018 26.0 4.80 5.70
PPC 180216C00027000 C Feb 16, 2018 27.0 4.10 4.40
PPC 180216C00028000 C Feb 16, 2018 28.0 2.95 3.70
PPC 180216C00029000 C Feb 16, 2018 29.0 2.45 2.70
PPC 180216C00030000 C Feb 16, 2018 30.0 1.70 1.95
PPC 180216C00031000 C Feb 16, 2018 31.0 1.15 1.35
PPC 180216C00032000 C Feb 16, 2018 32.0 0.70 0.90
PPC 180216C00033000 C Feb 16, 2018 33.0 0.45 0.55
PPC 180216C00034000 C Feb 16, 2018 34.0 0.25 0.30
PPC 180216C00035000 C Feb 16, 2018 35.0 0.05 0.25
PPC 180216C00036000 C Feb 16, 2018 36.0 0.00 0.10
PPC 180216C00037000 C Feb 16, 2018 37.0 0.00 0.10
PPC 180216C00038000 C Feb 16, 2018 38.0 0.00 0.05
PPC 180216C00039000 C Feb 16, 2018 39.0 0.00 0.10
PPC 180216C00040000 C Feb 16, 2018 40.0 0.00 0.05
PPC 180216C00041000 C Feb 16, 2018 41.0 0.00 0.05
PPC 180216C00042000 C Feb 16, 2018 42.0 0.00 0.10
PPC 180216C00043000 C Feb 16, 2018 43.0 0.00 0.05
PPC 180216P00024000 P Feb 16, 2018 24.0 0.00 0.10
PPC 180216P00025000 P Feb 16, 2018 25.0 0.05 0.15
PPC 180216P00026000 P Feb 16, 2018 26.0 0.10 0.20
PPC 180216P00027000 P Feb 16, 2018 27.0 0.15 0.30
PPC 180216P00028000 P Feb 16, 2018 28.0 0.30 0.40
PPC 180216P00029000 P Feb 16, 2018 29.0 0.45 0.60
PPC 180216P00030000 P Feb 16, 2018 30.0 0.75 0.90
PPC 180216P00031000 P Feb 16, 2018 31.0 1.15 1.30
PPC 180216P00032000 P Feb 16, 2018 32.0 1.65 1.90
PPC 180216P00033000 P Feb 16, 2018 33.0 2.35 2.60
PPC 180216P00034000 P Feb 16, 2018 34.0 3.10 3.30
PPC 180216P00035000 P Feb 16, 2018 35.0 3.80 4.40
PPC 180216P00036000 P Feb 16, 2018 36.0 4.40 5.50
PPC 180216P00037000 P Feb 16, 2018 37.0 5.50 6.80
PPC 180216P00038000 P Feb 16, 2018 38.0 6.70 8.80
PPC 180216P00039000 P Feb 16, 2018 39.0 7.40 8.70
PPC 180216P00040000 P Feb 16, 2018 40.0 8.30 10.00
PPC 180216P00041000 P Feb 16, 2018 41.0 8.20 12.00
PPC 180216P00042000 P Feb 16, 2018 42.0 9.10 13.40
PPC 180216P00043000 P Feb 16, 2018 43.0 11.60 12.70
PPC 180316C00013000 C Mar 16, 2018 13.0 17.40 18.80
PPC 180316C00014000 C Mar 16, 2018 14.0 16.00 18.10
PPC 180316C00015000 C Mar 16, 2018 15.0 15.50 16.90
PPC 180316C00016000 C Mar 16, 2018 16.0 13.00 16.70
PPC 180316C00017000 C Mar 16, 2018 17.0 13.50 14.60
PPC 180316C00018000 C Mar 16, 2018 18.0 10.80 14.80
PPC 180316C00019000 C Mar 16, 2018 19.0 11.50 12.80
PPC 180316C00020000 C Mar 16, 2018 20.0 10.50 11.60
PPC 180316C00021000 C Mar 16, 2018 21.0 8.10 10.70
PPC 180316C00022000 C Mar 16, 2018 22.0 7.10 11.10
PPC 180316C00023000 C Mar 16, 2018 23.0 7.40 9.70
PPC 180316C00024000 C Mar 16, 2018 24.0 5.60 7.90
PPC 180316C00025000 C Mar 16, 2018 25.0 5.80 6.70
PPC 180316C00026000 C Mar 16, 2018 26.0 5.20 5.50
PPC 180316C00027000 C Mar 16, 2018 27.0 4.30 4.60
PPC 180316C00028000 C Mar 16, 2018 28.0 3.60 3.80
PPC 180316C00029000 C Mar 16, 2018 29.0 2.70 2.95
PPC 180316C00030000 C Mar 16, 2018 30.0 2.05 2.30
PPC 180316C00031000 C Mar 16, 2018 31.0 1.50 1.70
PPC 180316C00032000 C Mar 16, 2018 32.0 1.05 1.25
PPC 180316C00033000 C Mar 16, 2018 33.0 0.70 0.85
PPC 180316C00034000 C Mar 16, 2018 34.0 0.40 0.60
PPC 180316C00035000 C Mar 16, 2018 35.0 0.25 0.35
PPC 180316C00036000 C Mar 16, 2018 36.0 0.10 0.25
PPC 180316C00037000 C Mar 16, 2018 37.0 0.05 0.15
PPC 180316C00038000 C Mar 16, 2018 38.0 0.00 0.10
PPC 180316C00039000 C Mar 16, 2018 39.0 0.00 0.10
PPC 180316C00040000 C Mar 16, 2018 40.0 0.00 0.10
PPC 180316C00041000 C Mar 16, 2018 41.0 0.00 0.10
PPC 180316C00042000 C Mar 16, 2018 42.0 0.00 0.10
PPC 180316C00043000 C Mar 16, 2018 43.0 0.00 0.10
PPC 180316C00044000 C Mar 16, 2018 44.0 0.00 0.10
PPC 180316C00045000 C Mar 16, 2018 45.0 0.00 0.05
PPC 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
PPC 180316P00014000 P Mar 16, 2018 14.0 0.00 0.15
PPC 180316P00015000 P Mar 16, 2018 15.0 0.00 0.10
PPC 180316P00016000 P Mar 16, 2018 16.0 0.00 0.10
PPC 180316P00017000 P Mar 16, 2018 17.0 0.00 0.15
PPC 180316P00018000 P Mar 16, 2018 18.0 0.00 0.15
PPC 180316P00019000 P Mar 16, 2018 19.0 0.00 0.15
PPC 180316P00020000 P Mar 16, 2018 20.0 0.00 0.15
PPC 180316P00021000 P Mar 16, 2018 21.0 0.00 0.10
PPC 180316P00022000 P Mar 16, 2018 22.0 0.00 0.15
PPC 180316P00023000 P Mar 16, 2018 23.0 0.00 0.15
PPC 180316P00024000 P Mar 16, 2018 24.0 0.10 0.20
PPC 180316P00025000 P Mar 16, 2018 25.0 0.15 0.25
PPC 180316P00026000 P Mar 16, 2018 26.0 0.20 0.30
PPC 180316P00027000 P Mar 16, 2018 27.0 0.35 0.45
PPC 180316P00028000 P Mar 16, 2018 28.0 0.50 0.60
PPC 180316P00029000 P Mar 16, 2018 29.0 0.75 0.85
PPC 180316P00030000 P Mar 16, 2018 30.0 1.05 1.20
PPC 180316P00031000 P Mar 16, 2018 31.0 1.45 1.60
PPC 180316P00032000 P Mar 16, 2018 32.0 1.95 2.20
PPC 180316P00033000 P Mar 16, 2018 33.0 2.60 2.85
PPC 180316P00034000 P Mar 16, 2018 34.0 3.30 3.50
PPC 180316P00035000 P Mar 16, 2018 35.0 4.10 4.50
PPC 180316P00036000 P Mar 16, 2018 36.0 4.90 5.60
PPC 180316P00037000 P Mar 16, 2018 37.0 5.40 6.50
PPC 180316P00038000 P Mar 16, 2018 38.0 6.70 7.50
PPC 180316P00039000 P Mar 16, 2018 39.0 7.50 9.30
PPC 180316P00040000 P Mar 16, 2018 40.0 6.80 11.20
PPC 180316P00041000 P Mar 16, 2018 41.0 7.60 12.20
PPC 180316P00042000 P Mar 16, 2018 42.0 9.10 12.50
PPC 180316P00043000 P Mar 16, 2018 43.0 10.30 13.50
PPC 180316P00044000 P Mar 16, 2018 44.0 11.00 15.00
PPC 180316P00045000 P Mar 16, 2018 45.0 13.30 15.00
PPC 180615C00017000 C Jun 15, 2018 17.0 12.00 15.30
PPC 180615C00018000 C Jun 15, 2018 18.0 11.00 15.50
PPC 180615C00019000 C Jun 15, 2018 19.0 10.10 14.60
PPC 180615C00020000 C Jun 15, 2018 20.0 9.00 13.60
PPC 180615C00021000 C Jun 15, 2018 21.0 8.10 12.70
PPC 180615C00022000 C Jun 15, 2018 22.0 7.20 11.80
PPC 180615C00023000 C Jun 15, 2018 23.0 6.90 11.00
PPC 180615C00024000 C Jun 15, 2018 24.0 7.40 7.90
PPC 180615C00025000 C Jun 15, 2018 25.0 6.20 7.10
PPC 180615C00026000 C Jun 15, 2018 26.0 5.60 6.20
PPC 180615C00027000 C Jun 15, 2018 27.0 4.90 5.50
PPC 180615C00028000 C Jun 15, 2018 28.0 4.30 4.60
PPC 180615C00029000 C Jun 15, 2018 29.0 3.60 3.90
PPC 180615C00030000 C Jun 15, 2018 30.0 3.00 3.20
PPC 180615C00031000 C Jun 15, 2018 31.0 2.50 2.75
PPC 180615C00032000 C Jun 15, 2018 32.0 1.95 2.25
PPC 180615C00033000 C Jun 15, 2018 33.0 1.55 1.75
PPC 180615C00034000 C Jun 15, 2018 34.0 1.15 1.50
PPC 180615C00035000 C Jun 15, 2018 35.0 0.95 1.15
PPC 180615C00036000 C Jun 15, 2018 36.0 0.75 0.90
PPC 180615C00037000 C Jun 15, 2018 37.0 0.50 0.60
PPC 180615C00038000 C Jun 15, 2018 38.0 0.40 0.55
PPC 180615C00039000 C Jun 15, 2018 39.0 0.30 0.45
PPC 180615C00040000 C Jun 15, 2018 40.0 0.20 0.35
PPC 180615C00041000 C Jun 15, 2018 41.0 0.15 0.30
PPC 180615C00042000 C Jun 15, 2018 42.0 0.00 0.25
PPC 180615C00043000 C Jun 15, 2018 43.0 0.00 0.20
PPC 180615C00044000 C Jun 15, 2018 44.0 0.00 0.15
PPC 180615C00045000 C Jun 15, 2018 45.0 0.00 0.20
PPC 180615C00046000 C Jun 15, 2018 46.0 0.00 0.15
PPC 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
PPC 180615C00048000 C Jun 15, 2018 48.0 0.00 0.15
PPC 180615C00049000 C Jun 15, 2018 49.0 0.00 0.10
PPC 180615P00017000 P Jun 15, 2018 17.0 0.00 0.15
PPC 180615P00018000 P Jun 15, 2018 18.0 0.00 0.15
PPC 180615P00019000 P Jun 15, 2018 19.0 0.00 0.15
PPC 180615P00020000 P Jun 15, 2018 20.0 0.10 0.20
PPC 180615P00021000 P Jun 15, 2018 21.0 0.15 0.25
PPC 180615P00022000 P Jun 15, 2018 22.0 0.20 0.35
PPC 180615P00023000 P Jun 15, 2018 23.0 0.30 0.40
PPC 180615P00024000 P Jun 15, 2018 24.0 0.40 0.55
PPC 180615P00025000 P Jun 15, 2018 25.0 0.50 0.80
PPC 180615P00026000 P Jun 15, 2018 26.0 0.65 0.85
PPC 180615P00027000 P Jun 15, 2018 27.0 0.90 1.10
PPC 180615P00028000 P Jun 15, 2018 28.0 1.20 1.35
PPC 180615P00029000 P Jun 15, 2018 29.0 1.45 1.65
PPC 180615P00030000 P Jun 15, 2018 30.0 1.80 2.10
PPC 180615P00031000 P Jun 15, 2018 31.0 2.25 2.50
PPC 180615P00032000 P Jun 15, 2018 32.0 2.75 3.10
PPC 180615P00033000 P Jun 15, 2018 33.0 3.30 3.60
PPC 180615P00034000 P Jun 15, 2018 34.0 3.90 4.30
PPC 180615P00035000 P Jun 15, 2018 35.0 4.60 5.20
PPC 180615P00036000 P Jun 15, 2018 36.0 5.40 5.90
PPC 180615P00037000 P Jun 15, 2018 37.0 6.20 6.80
PPC 180615P00038000 P Jun 15, 2018 38.0 7.10 7.50
PPC 180615P00039000 P Jun 15, 2018 39.0 6.20 10.60
PPC 180615P00040000 P Jun 15, 2018 40.0 7.50 11.30
PPC 180615P00041000 P Jun 15, 2018 41.0 7.70 11.80
PPC 180615P00042000 P Jun 15, 2018 42.0 8.80 13.40
PPC 180615P00043000 P Jun 15, 2018 43.0 9.80 14.40
PPC 180615P00044000 P Jun 15, 2018 44.0 10.90 15.40
PPC 180615P00045000 P Jun 15, 2018 45.0 11.90 16.40
PPC 180615P00046000 P Jun 15, 2018 46.0 13.10 17.10
PPC 180615P00047000 P Jun 15, 2018 47.0 14.00 18.20
PPC 180615P00048000 P Jun 15, 2018 48.0 14.90 19.30
PPC 180615P00049000 P Jun 15, 2018 49.0 17.30 18.80
OPRA data is delayed 15 minutes.