Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pilgrims Pride Corporation (PPC)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 171215C00013000 C Dec 15, 2017 13.0 21.40 23.50
PPC 171215C00014000 C Dec 15, 2017 14.0 20.40 21.80
PPC 171215C00015000 C Dec 15, 2017 15.0 19.00 20.90
PPC 171215C00016000 C Dec 15, 2017 16.0 18.30 20.10
PPC 171215C00017000 C Dec 15, 2017 17.0 17.00 19.10
PPC 171215C00018000 C Dec 15, 2017 18.0 16.30 17.80
PPC 171215C00019000 C Dec 15, 2017 19.0 15.40 16.80
PPC 171215C00020000 C Dec 15, 2017 20.0 14.50 15.80
PPC 171215C00021000 C Dec 15, 2017 21.0 13.10 14.90
PPC 171215C00022000 C Dec 15, 2017 22.0 12.40 14.60
PPC 171215C00023000 C Dec 15, 2017 23.0 11.40 12.90
PPC 171215C00024000 C Dec 15, 2017 24.0 10.70 11.80
PPC 171215C00025000 C Dec 15, 2017 25.0 8.60 11.50
PPC 171215C00026000 C Dec 15, 2017 26.0 8.90 9.20
PPC 171215C00027000 C Dec 15, 2017 27.0 7.90 8.20
PPC 171215C00028000 C Dec 15, 2017 28.0 6.90 7.50
PPC 171215C00029000 C Dec 15, 2017 29.0 5.90 6.50
PPC 171215C00030000 C Dec 15, 2017 30.0 5.00 6.40
PPC 171215C00031000 C Dec 15, 2017 31.0 4.00 4.30
PPC 171215C00032000 C Dec 15, 2017 32.0 3.10 3.50
PPC 171215C00033000 C Dec 15, 2017 33.0 2.30 2.60
PPC 171215C00034000 C Dec 15, 2017 34.0 1.55 1.85
PPC 171215C00035000 C Dec 15, 2017 35.0 0.90 1.20
PPC 171215C00036000 C Dec 15, 2017 36.0 0.55 0.65
PPC 171215C00037000 C Dec 15, 2017 37.0 0.25 0.35
PPC 171215C00038000 C Dec 15, 2017 38.0 0.05 0.15
PPC 171215C00039000 C Dec 15, 2017 39.0 0.00 0.10
PPC 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
PPC 171215P00013000 P Dec 15, 2017 13.0 0.00 0.10
PPC 171215P00014000 P Dec 15, 2017 14.0 0.00 0.30
PPC 171215P00015000 P Dec 15, 2017 15.0 0.00 0.25
PPC 171215P00016000 P Dec 15, 2017 16.0 0.00 0.25
PPC 171215P00017000 P Dec 15, 2017 17.0 0.00 0.35
PPC 171215P00018000 P Dec 15, 2017 18.0 0.00 0.10
PPC 171215P00019000 P Dec 15, 2017 19.0 0.00 0.10
PPC 171215P00020000 P Dec 15, 2017 20.0 0.00 0.15
PPC 171215P00021000 P Dec 15, 2017 21.0 0.00 0.15
PPC 171215P00022000 P Dec 15, 2017 22.0 0.00 0.10
PPC 171215P00023000 P Dec 15, 2017 23.0 0.00 0.10
PPC 171215P00024000 P Dec 15, 2017 24.0 0.00 0.15
PPC 171215P00025000 P Dec 15, 2017 25.0 0.00 0.15
PPC 171215P00026000 P Dec 15, 2017 26.0 0.00 0.15
PPC 171215P00027000 P Dec 15, 2017 27.0 0.00 0.15
PPC 171215P00028000 P Dec 15, 2017 28.0 0.00 0.10
PPC 171215P00029000 P Dec 15, 2017 29.0 0.00 0.10
PPC 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
PPC 171215P00031000 P Dec 15, 2017 31.0 0.05 0.15
PPC 171215P00032000 P Dec 15, 2017 32.0 0.15 0.25
PPC 171215P00033000 P Dec 15, 2017 33.0 0.25 0.40
PPC 171215P00034000 P Dec 15, 2017 34.0 0.55 0.70
PPC 171215P00035000 P Dec 15, 2017 35.0 0.95 1.10
PPC 171215P00036000 P Dec 15, 2017 36.0 1.50 1.65
PPC 171215P00037000 P Dec 15, 2017 37.0 2.15 2.35
PPC 171215P00038000 P Dec 15, 2017 38.0 2.90 3.40
PPC 171215P00039000 P Dec 15, 2017 39.0 3.90 4.20
PPC 171215P00040000 P Dec 15, 2017 40.0 4.80 6.40
PPC 180119C00000250 C Jan 19, 2018 0.3 34.10 35.70
PPC 180119C00002250 C Jan 19, 2018 2.3 32.00 33.60
PPC 180119C00005250 C Jan 19, 2018 5.3 28.20 31.30
PPC 180119C00007250 C Jan 19, 2018 7.3 27.00 28.90
PPC 180119C00010250 C Jan 19, 2018 10.3 23.90 25.60
PPC 180119C00012250 C Jan 19, 2018 12.3 22.00 23.50
PPC 180119C00014250 C Jan 19, 2018 14.3 19.30 22.30
PPC 180119C00016000 C Jan 19, 2018 16.0 17.40 20.80
PPC 180119C00017250 C Jan 19, 2018 17.3 17.60 18.20
PPC 180119C00019250 C Jan 19, 2018 19.3 15.60 16.00
PPC 180119C00021000 C Jan 19, 2018 21.0 13.80 14.50
PPC 180119C00022250 C Jan 19, 2018 22.3 11.30 14.40
PPC 180119C00024250 C Jan 19, 2018 24.3 10.60 11.20
PPC 180119C00026000 C Jan 19, 2018 26.0 8.80 9.40
PPC 180119C00027250 C Jan 19, 2018 27.3 7.70 8.20
PPC 180119C00029000 C Jan 19, 2018 29.0 6.10 6.40
PPC 180119C00030000 C Jan 19, 2018 30.0 5.20 5.80
PPC 180119C00031000 C Jan 19, 2018 31.0 4.30 4.60
PPC 180119C00032250 C Jan 19, 2018 32.3 3.30 3.50
PPC 180119C00034000 C Jan 19, 2018 34.0 2.10 2.35
PPC 180119C00035000 C Jan 19, 2018 35.0 1.50 1.75
PPC 180119C00036000 C Jan 19, 2018 36.0 1.05 1.20
PPC 180119C00037250 C Jan 19, 2018 37.3 0.60 0.80
PPC 180119C00039000 C Jan 19, 2018 39.0 0.25 0.35
PPC 180119C00040000 C Jan 19, 2018 40.0 0.10 0.25
PPC 180119C00041000 C Jan 19, 2018 41.0 0.05 0.15
PPC 180119P00000250 P Jan 19, 2018 0.3 0.00 0.05
PPC 180119P00002250 P Jan 19, 2018 2.3 0.00 1.15
PPC 180119P00005250 P Jan 19, 2018 5.3 0.00 1.15
PPC 180119P00007250 P Jan 19, 2018 7.3 0.00 0.45
PPC 180119P00010250 P Jan 19, 2018 10.3 0.00 0.05
PPC 180119P00012250 P Jan 19, 2018 12.3 0.00 0.10
PPC 180119P00014250 P Jan 19, 2018 14.3 0.00 0.05
PPC 180119P00016000 P Jan 19, 2018 16.0 0.00 0.15
PPC 180119P00017250 P Jan 19, 2018 17.3 0.00 0.05
PPC 180119P00019250 P Jan 19, 2018 19.3 0.00 0.10
PPC 180119P00021000 P Jan 19, 2018 21.0 0.00 0.15
PPC 180119P00022250 P Jan 19, 2018 22.3 0.00 0.20
PPC 180119P00024250 P Jan 19, 2018 24.3 0.00 0.10
PPC 180119P00026000 P Jan 19, 2018 26.0 0.05 0.10
PPC 180119P00027250 P Jan 19, 2018 27.3 0.05 0.15
PPC 180119P00029000 P Jan 19, 2018 29.0 0.10 0.25
PPC 180119P00030000 P Jan 19, 2018 30.0 0.15 0.30
PPC 180119P00031000 P Jan 19, 2018 31.0 0.30 0.45
PPC 180119P00032250 P Jan 19, 2018 32.3 0.50 0.70
PPC 180119P00034000 P Jan 19, 2018 34.0 1.05 1.15
PPC 180119P00035000 P Jan 19, 2018 35.0 1.45 1.60
PPC 180119P00036000 P Jan 19, 2018 36.0 1.95 2.15
PPC 180119P00037250 P Jan 19, 2018 37.3 2.75 2.95
PPC 180119P00039000 P Jan 19, 2018 39.0 4.10 4.40
PPC 180119P00040000 P Jan 19, 2018 40.0 4.90 5.30
PPC 180119P00041000 P Jan 19, 2018 41.0 5.80 6.30
PPC 180316C00013000 C Mar 16, 2018 13.0 20.30 24.30
PPC 180316C00014000 C Mar 16, 2018 14.0 19.90 23.50
PPC 180316C00015000 C Mar 16, 2018 15.0 18.60 21.50
PPC 180316C00016000 C Mar 16, 2018 16.0 17.40 20.80
PPC 180316C00017000 C Mar 16, 2018 17.0 17.00 19.70
PPC 180316C00018000 C Mar 16, 2018 18.0 16.10 19.00
PPC 180316C00019000 C Mar 16, 2018 19.0 15.20 17.10
PPC 180316C00020000 C Mar 16, 2018 20.0 14.70 16.00
PPC 180316C00021000 C Mar 16, 2018 21.0 13.10 16.00
PPC 180316C00022000 C Mar 16, 2018 22.0 12.10 14.80
PPC 180316C00023000 C Mar 16, 2018 23.0 11.00 14.40
PPC 180316C00024000 C Mar 16, 2018 24.0 10.80 12.70
PPC 180316C00025000 C Mar 16, 2018 25.0 9.80 11.10
PPC 180316C00026000 C Mar 16, 2018 26.0 9.00 10.10
PPC 180316C00027000 C Mar 16, 2018 27.0 7.80 9.20
PPC 180316C00028000 C Mar 16, 2018 28.0 7.30 7.80
PPC 180316C00029000 C Mar 16, 2018 29.0 6.50 6.80
PPC 180316C00030000 C Mar 16, 2018 30.0 5.70 6.00
PPC 180316C00031000 C Mar 16, 2018 31.0 4.90 5.20
PPC 180316C00032000 C Mar 16, 2018 32.0 4.20 4.50
PPC 180316C00033000 C Mar 16, 2018 33.0 3.50 3.90
PPC 180316C00034000 C Mar 16, 2018 34.0 2.85 3.20
PPC 180316C00035000 C Mar 16, 2018 35.0 2.30 2.60
PPC 180316C00036000 C Mar 16, 2018 36.0 1.85 2.15
PPC 180316C00037000 C Mar 16, 2018 37.0 1.40 1.75
PPC 180316C00038000 C Mar 16, 2018 38.0 1.10 1.35
PPC 180316C00039000 C Mar 16, 2018 39.0 0.80 1.05
PPC 180316C00040000 C Mar 16, 2018 40.0 0.60 0.85
PPC 180316C00041000 C Mar 16, 2018 41.0 0.40 0.60
PPC 180316C00042000 C Mar 16, 2018 42.0 0.30 0.50
PPC 180316C00043000 C Mar 16, 2018 43.0 0.20 0.35
PPC 180316C00044000 C Mar 16, 2018 44.0 0.15 0.30
PPC 180316C00045000 C Mar 16, 2018 45.0 0.10 0.20
PPC 180316P00013000 P Mar 16, 2018 13.0 0.00 0.25
PPC 180316P00014000 P Mar 16, 2018 14.0 0.00 1.55
PPC 180316P00015000 P Mar 16, 2018 15.0 0.00 0.50
PPC 180316P00016000 P Mar 16, 2018 16.0 0.00 1.45
PPC 180316P00017000 P Mar 16, 2018 17.0 0.00 0.30
PPC 180316P00018000 P Mar 16, 2018 18.0 0.00 1.60
PPC 180316P00019000 P Mar 16, 2018 19.0 0.00 1.50
PPC 180316P00020000 P Mar 16, 2018 20.0 0.00 0.40
PPC 180316P00021000 P Mar 16, 2018 21.0 0.00 0.15
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 0.05 0.20
PPC 180316P00025000 P Mar 16, 2018 25.0 0.10 0.25
PPC 180316P00026000 P Mar 16, 2018 26.0 0.15 0.30
PPC 180316P00027000 P Mar 16, 2018 27.0 0.25 0.35
PPC 180316P00028000 P Mar 16, 2018 28.0 0.30 0.45
PPC 180316P00029000 P Mar 16, 2018 29.0 0.45 0.60
PPC 180316P00030000 P Mar 16, 2018 30.0 0.60 0.75
PPC 180316P00031000 P Mar 16, 2018 31.0 0.80 1.00
PPC 180316P00032000 P Mar 16, 2018 32.0 1.05 1.25
PPC 180316P00033000 P Mar 16, 2018 33.0 1.35 1.55
PPC 180316P00034000 P Mar 16, 2018 34.0 1.70 1.95
PPC 180316P00035000 P Mar 16, 2018 35.0 2.15 2.40
PPC 180316P00036000 P Mar 16, 2018 36.0 2.65 2.95
PPC 180316P00037000 P Mar 16, 2018 37.0 3.20 3.50
PPC 180316P00038000 P Mar 16, 2018 38.0 3.80 4.20
PPC 180316P00039000 P Mar 16, 2018 39.0 4.60 4.90
PPC 180316P00040000 P Mar 16, 2018 40.0 5.20 5.70
PPC 180316P00041000 P Mar 16, 2018 41.0 6.20 6.50
PPC 180316P00042000 P Mar 16, 2018 42.0 7.10 7.40
PPC 180316P00043000 P Mar 16, 2018 43.0 7.90 9.80
PPC 180316P00044000 P Mar 16, 2018 44.0 8.90 9.50
PPC 180316P00045000 P Mar 16, 2018 45.0 9.70 11.90
PPC 180615C00017000 C Jun 15, 2018 17.0 16.70 20.20
PPC 180615C00018000 C Jun 15, 2018 18.0 15.20 19.60
PPC 180615C00019000 C Jun 15, 2018 19.0 14.80 18.60
PPC 180615C00020000 C Jun 15, 2018 20.0 14.40 17.40
PPC 180615C00021000 C Jun 15, 2018 21.0 12.90 16.80
PPC 180615C00022000 C Jun 15, 2018 22.0 11.90 15.80
PPC 180615C00023000 C Jun 15, 2018 23.0 11.50 14.20
PPC 180615C00024000 C Jun 15, 2018 24.0 11.30 13.90
PPC 180615C00025000 C Jun 15, 2018 25.0 9.30 12.00
PPC 180615C00026000 C Jun 15, 2018 26.0 9.00 10.80
PPC 180615C00027000 C Jun 15, 2018 27.0 8.80 9.10
PPC 180615C00028000 C Jun 15, 2018 28.0 7.90 8.30
PPC 180615C00029000 C Jun 15, 2018 29.0 7.10 7.60
PPC 180615C00030000 C Jun 15, 2018 30.0 6.40 6.70
PPC 180615C00031000 C Jun 15, 2018 31.0 5.60 5.90
PPC 180615C00032000 C Jun 15, 2018 32.0 5.00 5.20
PPC 180615C00033000 C Jun 15, 2018 33.0 4.30 4.70
PPC 180615C00034000 C Jun 15, 2018 34.0 3.70 4.00
PPC 180615C00035000 C Jun 15, 2018 35.0 3.20 3.60
PPC 180615C00036000 C Jun 15, 2018 36.0 2.75 2.95
PPC 180615C00037000 C Jun 15, 2018 37.0 2.30 2.50
PPC 180615C00038000 C Jun 15, 2018 38.0 1.95 2.10
PPC 180615C00039000 C Jun 15, 2018 39.0 1.60 1.80
PPC 180615C00040000 C Jun 15, 2018 40.0 1.30 1.50
PPC 180615C00041000 C Jun 15, 2018 41.0 1.05 1.25
PPC 180615C00042000 C Jun 15, 2018 42.0 0.85 1.05
PPC 180615C00043000 C Jun 15, 2018 43.0 0.65 0.85
PPC 180615C00044000 C Jun 15, 2018 44.0 0.50 0.70
PPC 180615C00045000 C Jun 15, 2018 45.0 0.40 0.60
PPC 180615C00046000 C Jun 15, 2018 46.0 0.30 0.50
PPC 180615C00047000 C Jun 15, 2018 47.0 0.25 0.40
PPC 180615C00048000 C Jun 15, 2018 48.0 0.20 0.30
PPC 180615C00049000 C Jun 15, 2018 49.0 0.15 0.25
PPC 180615P00017000 P Jun 15, 2018 17.0 0.00 0.25
PPC 180615P00018000 P Jun 15, 2018 18.0 0.00 0.10
PPC 180615P00019000 P Jun 15, 2018 19.0 0.00 0.15
PPC 180615P00020000 P Jun 15, 2018 20.0 0.05 0.15
PPC 180615P00021000 P Jun 15, 2018 21.0 0.00 0.20
PPC 180615P00022000 P Jun 15, 2018 22.0 0.10 0.25
PPC 180615P00023000 P Jun 15, 2018 23.0 0.20 0.30
PPC 180615P00024000 P Jun 15, 2018 24.0 0.25 0.40
PPC 180615P00025000 P Jun 15, 2018 25.0 0.35 0.50
PPC 180615P00026000 P Jun 15, 2018 26.0 0.45 0.60
PPC 180615P00027000 P Jun 15, 2018 27.0 0.55 0.75
PPC 180615P00028000 P Jun 15, 2018 28.0 0.75 0.90
PPC 180615P00029000 P Jun 15, 2018 29.0 0.90 1.25
PPC 180615P00030000 P Jun 15, 2018 30.0 1.15 1.30
PPC 180615P00031000 P Jun 15, 2018 31.0 1.40 1.55
PPC 180615P00032000 P Jun 15, 2018 32.0 1.70 1.85
PPC 180615P00033000 P Jun 15, 2018 33.0 2.05 2.40
PPC 180615P00034000 P Jun 15, 2018 34.0 2.35 2.65
PPC 180615P00035000 P Jun 15, 2018 35.0 2.90 3.10
PPC 180615P00036000 P Jun 15, 2018 36.0 3.40 3.60
PPC 180615P00037000 P Jun 15, 2018 37.0 3.80 4.20
PPC 180615P00038000 P Jun 15, 2018 38.0 4.60 4.80
PPC 180615P00039000 P Jun 15, 2018 39.0 5.20 5.50
PPC 180615P00040000 P Jun 15, 2018 40.0 5.90 6.20
PPC 180615P00041000 P Jun 15, 2018 41.0 6.70 7.00
PPC 180615P00042000 P Jun 15, 2018 42.0 7.50 7.90
PPC 180615P00043000 P Jun 15, 2018 43.0 8.30 8.60
PPC 180615P00044000 P Jun 15, 2018 44.0 9.10 9.60
PPC 180615P00045000 P Jun 15, 2018 45.0 10.10 10.70
PPC 180615P00046000 P Jun 15, 2018 46.0 10.90 13.00
PPC 180615P00047000 P Jun 15, 2018 47.0 11.40 13.70
PPC 180615P00048000 P Jun 15, 2018 48.0 12.70 15.30
PPC 180615P00049000 P Jun 15, 2018 49.0 13.00 15.60
OPRA data is delayed 15 minutes.