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 (2015-07-24)Premium Content

Pilgrims Pride Corp (PPC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 150821C00013000 C 08/21/15 13.0 8.00 8.80
PPC 150821C00014000 C 08/21/15 14.0 7.00 7.80
PPC 150821C00015000 C 08/21/15 15.0 6.10 6.80
PPC 150821C00016000 C 08/21/15 16.0 5.10 5.80
PPC 150821C00017000 C 08/21/15 17.0 4.10 4.80
PPC 150821C00018000 C 08/21/15 18.0 3.20 3.80
PPC 150821C00019000 C 08/21/15 19.0 2.25 2.85
PPC 150821C00020000 C 08/21/15 20.0 1.75 1.95
PPC 150821C00021000 C 08/21/15 21.0 1.00 1.15
PPC 150821C00022000 C 08/21/15 22.0 0.50 0.60
PPC 150821C00023000 C 08/21/15 23.0 0.20 0.25
PPC 150821C00024000 C 08/21/15 24.0 0.00 0.10
PPC 150821C00025000 C 08/21/15 25.0 0.00 0.15
PPC 150821C00026000 C 08/21/15 26.0 0.00 0.10
PPC 150821C00027000 C 08/21/15 27.0 0.00 0.10
PPC 150821C00028000 C 08/21/15 28.0 0.00 0.10
PPC 150821C00029000 C 08/21/15 29.0 0.00 0.10
PPC 150821C00030000 C 08/21/15 30.0 0.00 0.10
PPC 150821C00031000 C 08/21/15 31.0 0.00 0.10
PPC 150821C00032000 C 08/21/15 32.0 0.00 0.10
PPC 150821C00033000 C 08/21/15 33.0 0.00 0.10
PPC 150821C00034000 C 08/21/15 34.0 0.00 0.10
PPC 150821P00013000 P 08/21/15 13.0 0.00 0.10
PPC 150821P00014000 P 08/21/15 14.0 0.00 0.10
PPC 150821P00015000 P 08/21/15 15.0 0.00 0.10
PPC 150821P00016000 P 08/21/15 16.0 0.00 0.10
PPC 150821P00017000 P 08/21/15 17.0 0.00 0.10
PPC 150821P00018000 P 08/21/15 18.0 0.00 0.10
PPC 150821P00019000 P 08/21/15 19.0 0.05 0.15
PPC 150821P00020000 P 08/21/15 20.0 0.15 0.25
PPC 150821P00021000 P 08/21/15 21.0 0.40 0.50
PPC 150821P00022000 P 08/21/15 22.0 0.85 1.00
PPC 150821P00023000 P 08/21/15 23.0 1.45 2.00
PPC 150821P00024000 P 08/21/15 24.0 1.85 2.90
PPC 150821P00025000 P 08/21/15 25.0 2.65 3.90
PPC 150821P00026000 P 08/21/15 26.0 3.50 4.90
PPC 150821P00027000 P 08/21/15 27.0 4.50 5.90
PPC 150821P00028000 P 08/21/15 28.0 5.50 6.90
PPC 150821P00029000 P 08/21/15 29.0 6.40 7.90
PPC 150821P00030000 P 08/21/15 30.0 7.40 9.00
PPC 150821P00031000 P 08/21/15 31.0 8.60 10.00
PPC 150821P00032000 P 08/21/15 32.0 9.60 10.90
PPC 150821P00033000 P 08/21/15 33.0 9.50 12.70
PPC 150821P00034000 P 08/21/15 34.0 11.60 12.90
PPC 150918C00013000 C 09/18/15 13.0 8.00 9.40
PPC 150918C00014000 C 09/18/15 14.0 6.70 8.00
PPC 150918C00015000 C 09/18/15 15.0 5.50 6.90
PPC 150918C00016000 C 09/18/15 16.0 5.20 5.90
PPC 150918C00017000 C 09/18/15 17.0 3.80 4.90
PPC 150918C00018000 C 09/18/15 18.0 3.30 3.90
PPC 150918C00019000 C 09/18/15 19.0 2.40 3.10
PPC 150918C00020000 C 09/18/15 20.0 2.00 2.20
PPC 150918C00021000 C 09/18/15 21.0 1.40 1.50
PPC 150918C00022000 C 09/18/15 22.0 0.85 1.00
PPC 150918C00023000 C 09/18/15 23.0 0.50 0.60
PPC 150918C00024000 C 09/18/15 24.0 0.25 0.35
PPC 150918C00025000 C 09/18/15 25.0 0.10 0.20
PPC 150918C00026000 C 09/18/15 26.0 0.05 0.25
PPC 150918C00027000 C 09/18/15 27.0 0.00 0.15
PPC 150918C00028000 C 09/18/15 28.0 0.00 0.15
PPC 150918C00029000 C 09/18/15 29.0 0.00 0.10
PPC 150918C00030000 C 09/18/15 30.0 0.00 0.10
PPC 150918C00031000 C 09/18/15 31.0 0.00 0.10
PPC 150918C00032000 C 09/18/15 32.0 0.00 0.10
PPC 150918C00033000 C 09/18/15 33.0 0.00 0.10
PPC 150918C00034000 C 09/18/15 34.0 0.00 0.55
PPC 150918C00035000 C 09/18/15 35.0 0.00 0.10
PPC 150918C00036000 C 09/18/15 36.0 0.00 0.60
PPC 150918C00037000 C 09/18/15 37.0 0.00 0.20
PPC 150918C00038000 C 09/18/15 38.0 0.00 0.10
PPC 150918C00039000 C 09/18/15 39.0 0.00 0.25
PPC 150918C00040000 C 09/18/15 40.0 0.00 0.55
PPC 150918C00041000 C 09/18/15 41.0 0.00 0.20
PPC 150918C00042000 C 09/18/15 42.0 0.00 0.20
PPC 150918P00013000 P 09/18/15 13.0 0.00 0.10
PPC 150918P00014000 P 09/18/15 14.0 0.00 0.55
PPC 150918P00015000 P 09/18/15 15.0 0.00 0.60
PPC 150918P00016000 P 09/18/15 16.0 0.00 0.10
PPC 150918P00017000 P 09/18/15 17.0 0.00 0.15
PPC 150918P00018000 P 09/18/15 18.0 0.05 0.25
PPC 150918P00019000 P 09/18/15 19.0 0.25 0.30
PPC 150918P00020000 P 09/18/15 20.0 0.45 0.55
PPC 150918P00021000 P 09/18/15 21.0 0.80 0.95
PPC 150918P00022000 P 09/18/15 22.0 1.25 1.45
PPC 150918P00023000 P 09/18/15 23.0 1.90 2.05
PPC 150918P00024000 P 09/18/15 24.0 2.20 3.10
PPC 150918P00025000 P 09/18/15 25.0 3.00 4.00
PPC 150918P00026000 P 09/18/15 26.0 3.80 5.00
PPC 150918P00027000 P 09/18/15 27.0 4.60 5.90
PPC 150918P00028000 P 09/18/15 28.0 5.60 6.90
PPC 150918P00029000 P 09/18/15 29.0 6.60 7.90
PPC 150918P00030000 P 09/18/15 30.0 7.50 8.90
PPC 150918P00031000 P 09/18/15 31.0 7.60 10.40
PPC 150918P00032000 P 09/18/15 32.0 9.10 10.90
PPC 150918P00033000 P 09/18/15 33.0 9.40 12.70
PPC 150918P00034000 P 09/18/15 34.0 10.30 13.90
PPC 150918P00035000 P 09/18/15 35.0 11.60 14.90
PPC 150918P00036000 P 09/18/15 36.0 12.40 15.90
PPC 150918P00037000 P 09/18/15 37.0 13.30 16.90
PPC 150918P00038000 P 09/18/15 38.0 14.40 17.90
PPC 150918P00039000 P 09/18/15 39.0 15.30 18.90
PPC 150918P00040000 P 09/18/15 40.0 16.30 19.90
PPC 150918P00041000 P 09/18/15 41.0 17.70 20.30
PPC 150918P00042000 P 09/18/15 42.0 18.30 21.90
PPC 151218C00012000 C 12/18/15 12.0 9.10 10.60
PPC 151218C00013000 C 12/18/15 13.0 8.20 9.50
PPC 151218C00014000 C 12/18/15 14.0 7.00 8.50
PPC 151218C00015000 C 12/18/15 15.0 6.30 7.60
PPC 151218C00016000 C 12/18/15 16.0 3.90 7.70
PPC 151218C00017000 C 12/18/15 17.0 4.50 6.30
PPC 151218C00018000 C 12/18/15 18.0 3.70 5.00
PPC 151218C00019000 C 12/18/15 19.0 3.10 3.70
PPC 151218C00020000 C 12/18/15 20.0 2.45 2.95
PPC 151218C00021000 C 12/18/15 21.0 2.15 2.35
PPC 151218C00022000 C 12/18/15 22.0 1.70 1.75
PPC 151218C00023000 C 12/18/15 23.0 1.25 1.45
PPC 151218C00024000 C 12/18/15 24.0 0.90 1.15
PPC 151218C00025000 C 12/18/15 25.0 0.65 0.90
PPC 151218C00026000 C 12/18/15 26.0 0.50 0.70
PPC 151218C00027000 C 12/18/15 27.0 0.35 0.70
PPC 151218C00028000 C 12/18/15 28.0 0.25 0.55
PPC 151218C00029000 C 12/18/15 29.0 0.15 0.40
PPC 151218C00030000 C 12/18/15 30.0 0.10 0.35
PPC 151218C00031000 C 12/18/15 31.0 0.05 0.30
PPC 151218C00032000 C 12/18/15 32.0 0.00 0.55
PPC 151218C00033000 C 12/18/15 33.0 0.00 0.55
PPC 151218C00034000 C 12/18/15 34.0 0.00 0.25
PPC 151218C00035000 C 12/18/15 35.0 0.00 0.15
PPC 151218C00036000 C 12/18/15 36.0 0.00 0.15
PPC 151218C00037000 C 12/18/15 37.0 0.00 0.15
PPC 151218C00038000 C 12/18/15 38.0 0.00 0.15
PPC 151218C00039000 C 12/18/15 39.0 0.00 0.55
PPC 151218C00040000 C 12/18/15 40.0 0.00 0.55
PPC 151218P00012000 P 12/18/15 12.0 0.00 0.15
PPC 151218P00013000 P 12/18/15 13.0 0.00 0.20
PPC 151218P00014000 P 12/18/15 14.0 0.00 0.55
PPC 151218P00015000 P 12/18/15 15.0 0.05 0.30
PPC 151218P00016000 P 12/18/15 16.0 0.15 0.40
PPC 151218P00017000 P 12/18/15 17.0 0.25 0.55
PPC 151218P00018000 P 12/18/15 18.0 0.55 0.75
PPC 151218P00019000 P 12/18/15 19.0 0.80 1.05
PPC 151218P00020000 P 12/18/15 20.0 1.15 1.45
PPC 151218P00021000 P 12/18/15 21.0 1.55 1.90
PPC 151218P00022000 P 12/18/15 22.0 2.10 2.40
PPC 151218P00023000 P 12/18/15 23.0 2.70 2.95
PPC 151218P00024000 P 12/18/15 24.0 3.30 3.70
PPC 151218P00025000 P 12/18/15 25.0 3.60 4.60
PPC 151218P00026000 P 12/18/15 26.0 4.40 5.40
PPC 151218P00027000 P 12/18/15 27.0 4.70 6.40
PPC 151218P00028000 P 12/18/15 28.0 6.10 7.20
PPC 151218P00029000 P 12/18/15 29.0 7.00 8.10
PPC 151218P00030000 P 12/18/15 30.0 7.40 9.20
PPC 151218P00031000 P 12/18/15 31.0 8.70 10.10
PPC 151218P00032000 P 12/18/15 32.0 8.70 12.00
PPC 151218P00033000 P 12/18/15 33.0 9.50 12.40
PPC 151218P00034000 P 12/18/15 34.0 10.50 14.00
PPC 151218P00035000 P 12/18/15 35.0 11.50 15.00
PPC 151218P00036000 P 12/18/15 36.0 13.50 15.20
PPC 151218P00037000 P 12/18/15 37.0 14.30 15.90
PPC 151218P00038000 P 12/18/15 38.0 14.50 17.20
PPC 151218P00039000 P 12/18/15 39.0 15.40 18.80
PPC 151218P00040000 P 12/18/15 40.0 16.40 19.80
PPC 160115C00011000 C 01/15/16 11.0 10.10 11.50
PPC 160115C00012000 C 01/15/16 12.0 8.00 11.70
PPC 160115C00013000 C 01/15/16 13.0 8.10 10.80
PPC 160115C00014000 C 01/15/16 14.0 6.00 9.30
PPC 160115C00015000 C 01/15/16 15.0 6.00 8.80
PPC 160115C00016000 C 01/15/16 16.0 5.50 7.70
PPC 160115C00017000 C 01/15/16 17.0 3.40 6.90
PPC 160115C00018000 C 01/15/16 18.0 2.95 6.20
PPC 160115C00019000 C 01/15/16 19.0 3.30 3.70
PPC 160115C00020000 C 01/15/16 20.0 2.65 3.10
PPC 160115C00021000 C 01/15/16 21.0 2.30 2.60
PPC 160115C00022000 C 01/15/16 22.0 1.80 2.10
PPC 160115C00023000 C 01/15/16 23.0 1.35 1.65
PPC 160115C00024000 C 01/15/16 24.0 1.10 1.30
PPC 160115C00025000 C 01/15/16 25.0 0.80 1.05
PPC 160115C00026000 C 01/15/16 26.0 0.60 0.85
PPC 160115C00027000 C 01/15/16 27.0 0.45 0.70
PPC 160115C00028000 C 01/15/16 28.0 0.10 1.15
PPC 160115C00029000 C 01/15/16 29.0 0.05 1.30
PPC 160115C00030000 C 01/15/16 30.0 0.05 0.75
PPC 160115C00031000 C 01/15/16 31.0 0.00 0.75
PPC 160115C00032000 C 01/15/16 32.0 0.00 0.80
PPC 160115C00033000 C 01/15/16 33.0 0.00 0.75
PPC 160115C00034000 C 01/15/16 34.0 0.00 0.75
PPC 160115C00035000 C 01/15/16 35.0 0.00 0.95
PPC 160115C00036000 C 01/15/16 36.0 0.00 0.95
PPC 160115C00037000 C 01/15/16 37.0 0.00 0.65
PPC 160115C00038000 C 01/15/16 38.0 0.00 0.65
PPC 160115C00039000 C 01/15/16 39.0 0.00 0.90
PPC 160115C00040000 C 01/15/16 40.0 0.00 0.75
PPC 160115P00011000 P 01/15/16 11.0 0.00 0.30
PPC 160115P00012000 P 01/15/16 12.0 0.00 0.75
PPC 160115P00013000 P 01/15/16 13.0 0.00 0.50
PPC 160115P00014000 P 01/15/16 14.0 0.00 0.75
PPC 160115P00015000 P 01/15/16 15.0 0.10 0.90
PPC 160115P00016000 P 01/15/16 16.0 0.05 0.55
PPC 160115P00017000 P 01/15/16 17.0 0.10 0.75
PPC 160115P00018000 P 01/15/16 18.0 0.70 0.95
PPC 160115P00019000 P 01/15/16 19.0 0.95 1.25
PPC 160115P00020000 P 01/15/16 20.0 1.35 1.60
PPC 160115P00021000 P 01/15/16 21.0 1.75 2.10
PPC 160115P00022000 P 01/15/16 22.0 2.25 2.60
PPC 160115P00023000 P 01/15/16 23.0 2.85 3.20
PPC 160115P00024000 P 01/15/16 24.0 3.50 3.80
PPC 160115P00025000 P 01/15/16 25.0 3.20 5.40
PPC 160115P00026000 P 01/15/16 26.0 3.40 6.40
PPC 160115P00027000 P 01/15/16 27.0 4.30 7.20
PPC 160115P00028000 P 01/15/16 28.0 5.00 8.20
PPC 160115P00029000 P 01/15/16 29.0 6.70 8.80
PPC 160115P00030000 P 01/15/16 30.0 7.20 9.90
PPC 160115P00031000 P 01/15/16 31.0 8.20 10.90
PPC 160115P00032000 P 01/15/16 32.0 8.50 12.60
PPC 160115P00033000 P 01/15/16 33.0 9.50 13.40
PPC 160115P00034000 P 01/15/16 34.0 10.50 14.40
PPC 160115P00035000 P 01/15/16 35.0 12.10 14.30
PPC 160115P00036000 P 01/15/16 36.0 13.30 15.10
PPC 160115P00037000 P 01/15/16 37.0 13.70 16.90
PPC 160115P00038000 P 01/15/16 38.0 14.70 18.00
PPC 160115P00039000 P 01/15/16 39.0 15.30 19.30
PPC 160115P00040000 P 01/15/16 40.0 16.50 20.30
PPC 160318C00011000 C 03/18/16 11.0 10.20 11.60
PPC 160318C00012000 C 03/18/16 12.0 9.20 11.60
PPC 160318C00013000 C 03/18/16 13.0 7.00 10.80
PPC 160318C00014000 C 03/18/16 14.0 7.40 8.50
PPC 160318C00015000 C 03/18/16 15.0 6.50 8.70
PPC 160318C00016000 C 03/18/16 16.0 5.70 7.90
PPC 160318C00017000 C 03/18/16 17.0 4.20 7.20
PPC 160318C00018000 C 03/18/16 18.0 4.30 5.40
PPC 160318C00019000 C 03/18/16 19.0 3.60 5.30
PPC 160318C00020000 C 03/18/16 20.0 3.10 4.10
PPC 160318C00021000 C 03/18/16 21.0 2.55 3.50
PPC 160318C00022000 C 03/18/16 22.0 2.15 2.95
PPC 160318C00023000 C 03/18/16 23.0 1.75 2.60
PPC 160318C00024000 C 03/18/16 24.0 1.45 2.35
PPC 160318C00025000 C 03/18/16 25.0 0.75 1.80
PPC 160318C00026000 C 03/18/16 26.0 0.50 1.50
PPC 160318C00027000 C 03/18/16 27.0 0.40 1.25
PPC 160318C00028000 C 03/18/16 28.0 0.60 1.05
PPC 160318C00029000 C 03/18/16 29.0 0.10 1.30
PPC 160318C00030000 C 03/18/16 30.0 0.35 0.75
PPC 160318C00031000 C 03/18/16 31.0 0.30 0.60
PPC 160318C00032000 C 03/18/16 32.0 0.05 0.55
PPC 160318C00033000 C 03/18/16 33.0 0.00 0.45
PPC 160318C00034000 C 03/18/16 34.0 0.00 0.40
PPC 160318C00035000 C 03/18/16 35.0 0.00 0.35
PPC 160318P00011000 P 03/18/16 11.0 0.00 0.25
PPC 160318P00012000 P 03/18/16 12.0 0.05 0.30
PPC 160318P00013000 P 03/18/16 13.0 0.10 0.35
PPC 160318P00014000 P 03/18/16 14.0 0.15 0.45
PPC 160318P00015000 P 03/18/16 15.0 0.25 0.60
PPC 160318P00016000 P 03/18/16 16.0 0.40 0.75
PPC 160318P00017000 P 03/18/16 17.0 0.55 1.00
PPC 160318P00018000 P 03/18/16 18.0 0.85 1.25
PPC 160318P00019000 P 03/18/16 19.0 1.20 1.65
PPC 160318P00020000 P 03/18/16 20.0 1.55 2.05
PPC 160318P00021000 P 03/18/16 21.0 2.00 2.55
PPC 160318P00022000 P 03/18/16 22.0 2.35 3.10
PPC 160318P00023000 P 03/18/16 23.0 2.25 4.00
PPC 160318P00024000 P 03/18/16 24.0 2.80 4.70
PPC 160318P00025000 P 03/18/16 25.0 2.90 5.30
PPC 160318P00026000 P 03/18/16 26.0 3.60 5.90
PPC 160318P00027000 P 03/18/16 27.0 4.70 7.00
PPC 160318P00028000 P 03/18/16 28.0 5.10 9.00
PPC 160318P00029000 P 03/18/16 29.0 6.00 8.70
PPC 160318P00030000 P 03/18/16 30.0 7.10 9.80
PPC 160318P00031000 P 03/18/16 31.0 8.00 10.40
PPC 160318P00032000 P 03/18/16 32.0 9.00 11.20
PPC 160318P00033000 P 03/18/16 33.0 9.70 13.30
PPC 160318P00034000 P 03/18/16 34.0 11.70 13.20
PPC 160318P00035000 P 03/18/16 35.0 11.70 15.50

OPRA data is delayed 15 minutes.