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 (2016-04-22)Premium Content

Pilgrims Pride Corporation (PPC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 160520C00016000 C 05/20/16 16.0 9.30 11.00
PPC 160520C00017000 C 05/20/16 17.0 7.20 10.00
PPC 160520C00018000 C 05/20/16 18.0 6.20 9.00
PPC 160520C00019000 C 05/20/16 19.0 5.80 9.20
PPC 160520C00020000 C 05/20/16 20.0 5.20 6.90
PPC 160520C00021000 C 05/20/16 21.0 3.20 6.20
PPC 160520C00022000 C 05/20/16 22.0 2.65 4.70
PPC 160520C00023000 C 05/20/16 23.0 2.65 3.70
PPC 160520C00024000 C 05/20/16 24.0 1.90 2.75
PPC 160520C00025000 C 05/20/16 25.0 1.55 1.90
PPC 160520C00026000 C 05/20/16 26.0 0.90 1.10
PPC 160520C00027000 C 05/20/16 27.0 0.40 0.60
PPC 160520C00028000 C 05/20/16 28.0 0.15 0.35
PPC 160520C00029000 C 05/20/16 29.0 0.00 0.45
PPC 160520C00030000 C 05/20/16 30.0 0.00 0.25
PPC 160520C00031000 C 05/20/16 31.0 0.00 0.55
PPC 160520C00032000 C 05/20/16 32.0 0.00 0.55
PPC 160520C00033000 C 05/20/16 33.0 0.00 0.15
PPC 160520C00034000 C 05/20/16 34.0 0.00 0.55
PPC 160520P00016000 P 05/20/16 16.0 0.00 0.15
PPC 160520P00017000 P 05/20/16 17.0 0.00 0.15
PPC 160520P00018000 P 05/20/16 18.0 0.00 0.55
PPC 160520P00019000 P 05/20/16 19.0 0.00 0.55
PPC 160520P00020000 P 05/20/16 20.0 0.00 0.55
PPC 160520P00021000 P 05/20/16 21.0 0.00 0.55
PPC 160520P00022000 P 05/20/16 22.0 0.00 0.25
PPC 160520P00023000 P 05/20/16 23.0 0.00 0.20
PPC 160520P00024000 P 05/20/16 24.0 0.10 0.30
PPC 160520P00025000 P 05/20/16 25.0 0.30 0.40
PPC 160520P00026000 P 05/20/16 26.0 0.70 0.90
PPC 160520P00027000 P 05/20/16 27.0 1.15 1.40
PPC 160520P00028000 P 05/20/16 28.0 1.70 2.05
PPC 160520P00029000 P 05/20/16 29.0 2.45 3.10
PPC 160520P00030000 P 05/20/16 30.0 2.75 4.50
PPC 160520P00031000 P 05/20/16 31.0 3.70 5.70
PPC 160520P00032000 P 05/20/16 32.0 4.70 7.30
PPC 160520P00033000 P 05/20/16 33.0 5.70 8.10
PPC 160520P00034000 P 05/20/16 34.0 6.70 8.80
PPC 160617C00009000 C 06/17/16 9.0 16.50 17.80
PPC 160617C00010000 C 06/17/16 10.0 15.50 16.90
PPC 160617C00011000 C 06/17/16 11.0 13.20 16.20
PPC 160617C00012000 C 06/17/16 12.0 12.20 15.20
PPC 160617C00013000 C 06/17/16 13.0 11.20 14.20
PPC 160617C00014000 C 06/17/16 14.0 10.20 12.90
PPC 160617C00015000 C 06/17/16 15.0 9.20 12.00
PPC 160617C00016000 C 06/17/16 16.0 8.20 11.00
PPC 160617C00017000 C 06/17/16 17.0 7.20 10.00
PPC 160617C00018000 C 06/17/16 18.0 6.20 8.80
PPC 160617C00019000 C 06/17/16 19.0 5.20 7.80
PPC 160617C00020000 C 06/17/16 20.0 5.70 7.40
PPC 160617C00021000 C 06/17/16 21.0 4.60 6.40
PPC 160617C00022000 C 06/17/16 22.0 4.10 4.70
PPC 160617C00023000 C 06/17/16 23.0 3.40 3.80
PPC 160617C00024000 C 06/17/16 24.0 2.60 3.00
PPC 160617C00025000 C 06/17/16 25.0 1.75 2.15
PPC 160617C00026000 C 06/17/16 26.0 1.30 1.50
PPC 160617C00027000 C 06/17/16 27.0 0.80 1.00
PPC 160617C00028000 C 06/17/16 28.0 0.45 0.65
PPC 160617C00029000 C 06/17/16 29.0 0.25 0.40
PPC 160617C00030000 C 06/17/16 30.0 0.05 0.40
PPC 160617C00031000 C 06/17/16 31.0 0.00 0.35
PPC 160617C00032000 C 06/17/16 32.0 0.00 0.25
PPC 160617C00033000 C 06/17/16 33.0 0.00 0.55
PPC 160617C00034000 C 06/17/16 34.0 0.00 0.55
PPC 160617P00009000 P 06/17/16 9.0 0.00 0.10
PPC 160617P00010000 P 06/17/16 10.0 0.00 0.55
PPC 160617P00011000 P 06/17/16 11.0 0.00 0.15
PPC 160617P00012000 P 06/17/16 12.0 0.00 0.55
PPC 160617P00013000 P 06/17/16 13.0 0.00 0.50
PPC 160617P00014000 P 06/17/16 14.0 0.00 0.15
PPC 160617P00015000 P 06/17/16 15.0 0.00 0.15
PPC 160617P00016000 P 06/17/16 16.0 0.00 0.55
PPC 160617P00017000 P 06/17/16 17.0 0.00 0.55
PPC 160617P00018000 P 06/17/16 18.0 0.00 0.15
PPC 160617P00019000 P 06/17/16 19.0 0.00 0.20
PPC 160617P00020000 P 06/17/16 20.0 0.00 0.25
PPC 160617P00021000 P 06/17/16 21.0 0.00 0.25
PPC 160617P00022000 P 06/17/16 22.0 0.10 0.25
PPC 160617P00023000 P 06/17/16 23.0 0.20 0.35
PPC 160617P00024000 P 06/17/16 24.0 0.40 0.55
PPC 160617P00025000 P 06/17/16 25.0 0.65 0.80
PPC 160617P00026000 P 06/17/16 26.0 1.00 1.20
PPC 160617P00027000 P 06/17/16 27.0 1.50 1.90
PPC 160617P00028000 P 06/17/16 28.0 2.15 2.70
PPC 160617P00029000 P 06/17/16 29.0 1.10 4.00
PPC 160617P00030000 P 06/17/16 30.0 2.10 4.90
PPC 160617P00031000 P 06/17/16 31.0 3.00 5.90
PPC 160617P00032000 P 06/17/16 32.0 4.80 7.00
PPC 160617P00033000 P 06/17/16 33.0 5.70 8.40
PPC 160617P00034000 P 06/17/16 34.0 6.70 8.70
PPC 160916C00011000 C 09/16/16 11.0 14.40 17.10
PPC 160916C00012000 C 09/16/16 12.0 12.10 16.30
PPC 160916C00013000 C 09/16/16 13.0 11.20 15.30
PPC 160916C00014000 C 09/16/16 14.0 10.20 13.90
PPC 160916C00015000 C 09/16/16 15.0 9.20 13.20
PPC 160916C00016000 C 09/16/16 16.0 8.20 12.30
PPC 160916C00017000 C 09/16/16 17.0 7.30 10.90
PPC 160916C00018000 C 09/16/16 18.0 6.30 10.00
PPC 160916C00019000 C 09/16/16 19.0 5.40 9.00
PPC 160916C00020000 C 09/16/16 20.0 5.20 8.10
PPC 160916C00021000 C 09/16/16 21.0 4.70 6.40
PPC 160916C00022000 C 09/16/16 22.0 4.40 5.80
PPC 160916C00023000 C 09/16/16 23.0 4.10 4.40
PPC 160916C00024000 C 09/16/16 24.0 3.40 3.80
PPC 160916C00025000 C 09/16/16 25.0 2.75 3.10
PPC 160916C00026000 C 09/16/16 26.0 2.15 2.50
PPC 160916C00027000 C 09/16/16 27.0 1.75 1.95
PPC 160916C00028000 C 09/16/16 28.0 1.35 1.60
PPC 160916C00029000 C 09/16/16 29.0 1.00 1.25
PPC 160916C00030000 C 09/16/16 30.0 0.75 0.95
PPC 160916C00031000 C 09/16/16 31.0 0.55 0.75
PPC 160916C00032000 C 09/16/16 32.0 0.30 0.55
PPC 160916C00033000 C 09/16/16 33.0 0.20 0.80
PPC 160916C00034000 C 09/16/16 34.0 0.10 0.60
PPC 160916C00035000 C 09/16/16 35.0 0.05 0.55
PPC 160916C00036000 C 09/16/16 36.0 0.00 0.20
PPC 160916C00037000 C 09/16/16 37.0 0.00 0.30
PPC 160916P00011000 P 09/16/16 11.0 0.00 0.25
PPC 160916P00012000 P 09/16/16 12.0 0.00 0.25
PPC 160916P00013000 P 09/16/16 13.0 0.00 0.20
PPC 160916P00014000 P 09/16/16 14.0 0.00 0.25
PPC 160916P00015000 P 09/16/16 15.0 0.00 0.10
PPC 160916P00016000 P 09/16/16 16.0 0.00 0.30
PPC 160916P00017000 P 09/16/16 17.0 0.00 0.25
PPC 160916P00018000 P 09/16/16 18.0 0.00 0.40
PPC 160916P00019000 P 09/16/16 19.0 0.00 0.40
PPC 160916P00020000 P 09/16/16 20.0 0.15 0.55
PPC 160916P00021000 P 09/16/16 21.0 0.40 0.70
PPC 160916P00022000 P 09/16/16 22.0 0.65 0.90
PPC 160916P00023000 P 09/16/16 23.0 0.90 1.15
PPC 160916P00024000 P 09/16/16 24.0 1.20 1.50
PPC 160916P00025000 P 09/16/16 25.0 1.55 1.80
PPC 160916P00026000 P 09/16/16 26.0 2.00 2.30
PPC 160916P00027000 P 09/16/16 27.0 2.50 2.70
PPC 160916P00028000 P 09/16/16 28.0 3.10 3.40
PPC 160916P00029000 P 09/16/16 29.0 3.70 4.00
PPC 160916P00030000 P 09/16/16 30.0 4.30 4.80
PPC 160916P00031000 P 09/16/16 31.0 4.50 6.00
PPC 160916P00032000 P 09/16/16 32.0 4.60 7.30
PPC 160916P00033000 P 09/16/16 33.0 5.10 8.00
PPC 160916P00034000 P 09/16/16 34.0 6.10 9.30
PPC 160916P00035000 P 09/16/16 35.0 7.00 11.10
PPC 160916P00036000 P 09/16/16 36.0 8.80 11.90
PPC 160916P00037000 P 09/16/16 37.0 9.80 11.60
PPC 161216C00013000 C 12/16/16 13.0 12.20 15.30
PPC 161216C00014000 C 12/16/16 14.0 11.30 14.30
PPC 161216C00015000 C 12/16/16 15.0 10.30 13.30
PPC 161216C00016000 C 12/16/16 16.0 8.30 12.40
PPC 161216C00017000 C 12/16/16 17.0 7.30 11.40
PPC 161216C00018000 C 12/16/16 18.0 7.20 10.60
PPC 161216C00019000 C 12/16/16 19.0 6.80 9.10
PPC 161216C00020000 C 12/16/16 20.0 6.30 8.80
PPC 161216C00021000 C 12/16/16 21.0 5.30 7.20
PPC 161216C00022000 C 12/16/16 22.0 4.90 6.20
PPC 161216C00023000 C 12/16/16 23.0 3.30 5.10
PPC 161216C00024000 C 12/16/16 24.0 3.60 4.40
PPC 161216C00025000 C 12/16/16 25.0 3.30 3.80
PPC 161216C00026000 C 12/16/16 26.0 2.35 3.20
PPC 161216C00027000 C 12/16/16 27.0 2.15 2.60
PPC 161216C00028000 C 12/16/16 28.0 1.95 2.20
PPC 161216C00029000 C 12/16/16 29.0 1.60 1.85
PPC 161216C00030000 C 12/16/16 30.0 1.25 1.45
PPC 161216C00031000 C 12/16/16 31.0 1.05 1.30
PPC 161216C00032000 C 12/16/16 32.0 0.80 1.05
PPC 161216C00033000 C 12/16/16 33.0 0.55 0.95
PPC 161216C00034000 C 12/16/16 34.0 0.35 1.45
PPC 161216C00035000 C 12/16/16 35.0 0.25 1.20
PPC 161216C00036000 C 12/16/16 36.0 0.05 1.15
PPC 161216C00037000 C 12/16/16 37.0 0.00 3.30
PPC 161216C00038000 C 12/16/16 38.0 0.00 0.95
PPC 161216C00039000 C 12/16/16 39.0 0.00 0.90
PPC 161216C00040000 C 12/16/16 40.0 0.00 3.50
PPC 161216P00013000 P 12/16/16 13.0 0.00 2.90
PPC 161216P00014000 P 12/16/16 14.0 0.00 0.50
PPC 161216P00015000 P 12/16/16 15.0 0.00 0.50
PPC 161216P00016000 P 12/16/16 16.0 0.00 0.50
PPC 161216P00017000 P 12/16/16 17.0 0.00 0.65
PPC 161216P00018000 P 12/16/16 18.0 0.10 1.05
PPC 161216P00019000 P 12/16/16 19.0 0.15 1.10
PPC 161216P00020000 P 12/16/16 20.0 0.30 1.20
PPC 161216P00021000 P 12/16/16 21.0 0.90 1.20
PPC 161216P00022000 P 12/16/16 22.0 1.10 1.45
PPC 161216P00023000 P 12/16/16 23.0 1.40 1.75
PPC 161216P00024000 P 12/16/16 24.0 1.75 2.10
PPC 161216P00025000 P 12/16/16 25.0 2.15 2.50
PPC 161216P00026000 P 12/16/16 26.0 2.50 3.00
PPC 161216P00027000 P 12/16/16 27.0 3.10 3.50
PPC 161216P00028000 P 12/16/16 28.0 3.70 4.10
PPC 161216P00029000 P 12/16/16 29.0 4.30 4.70
PPC 161216P00030000 P 12/16/16 30.0 5.00 5.70
PPC 161216P00031000 P 12/16/16 31.0 4.00 6.60
PPC 161216P00032000 P 12/16/16 32.0 4.80 7.90
PPC 161216P00033000 P 12/16/16 33.0 5.70 8.80
PPC 161216P00034000 P 12/16/16 34.0 6.50 9.10
PPC 161216P00035000 P 12/16/16 35.0 7.40 10.40
PPC 161216P00036000 P 12/16/16 36.0 8.30 11.40
PPC 161216P00037000 P 12/16/16 37.0 9.20 13.00
PPC 161216P00038000 P 12/16/16 38.0 10.20 13.70
PPC 161216P00039000 P 12/16/16 39.0 11.80 14.30
PPC 161216P00040000 P 12/16/16 40.0 12.10 15.20
PPC 170120C00008000 C 01/20/17 8.0 17.10 20.20
PPC 170120C00010000 C 01/20/17 10.0 15.40 18.00
PPC 170120C00013000 C 01/20/17 13.0 11.20 15.30
PPC 170120C00014000 C 01/20/17 14.0 11.30 14.30
PPC 170120C00015000 C 01/20/17 15.0 10.30 13.30
PPC 170120C00016000 C 01/20/17 16.0 9.20 12.40
PPC 170120C00017000 C 01/20/17 17.0 8.20 11.40
PPC 170120C00018000 C 01/20/17 18.0 8.00 9.70
PPC 170120C00019000 C 01/20/17 19.0 6.70 9.80
PPC 170120C00020000 C 01/20/17 20.0 6.40 9.00
PPC 170120C00021000 C 01/20/17 21.0 5.60 7.40
PPC 170120C00022000 C 01/20/17 22.0 4.70 6.30
PPC 170120C00023000 C 01/20/17 23.0 3.80 5.30
PPC 170120C00024000 C 01/20/17 24.0 3.90 4.60
PPC 170120C00025000 C 01/20/17 25.0 3.30 3.90
PPC 170120C00026000 C 01/20/17 26.0 2.75 3.40
PPC 170120C00027000 C 01/20/17 27.0 2.30 2.85
PPC 170120C00028000 C 01/20/17 28.0 1.85 2.45
PPC 170120C00029000 C 01/20/17 29.0 1.50 2.05
PPC 170120C00030000 C 01/20/17 30.0 1.20 1.70
PPC 170120C00031000 C 01/20/17 31.0 0.95 1.40
PPC 170120C00032000 C 01/20/17 32.0 0.75 1.15
PPC 170120C00033000 C 01/20/17 33.0 0.50 1.00
PPC 170120C00034000 C 01/20/17 34.0 0.40 1.60
PPC 170120C00035000 C 01/20/17 35.0 0.25 1.40
PPC 170120C00036000 C 01/20/17 36.0 0.00 4.60
PPC 170120C00037000 C 01/20/17 37.0 0.05 1.10
PPC 170120C00038000 C 01/20/17 38.0 0.00 4.30
PPC 170120C00039000 C 01/20/17 39.0 0.00 0.65
PPC 170120C00040000 C 01/20/17 40.0 0.00 0.55
PPC 170120P00008000 P 01/20/17 8.0 0.00 0.45
PPC 170120P00010000 P 01/20/17 10.0 0.00 0.50
PPC 170120P00013000 P 01/20/17 13.0 0.00 0.50
PPC 170120P00014000 P 01/20/17 14.0 0.00 0.65
PPC 170120P00015000 P 01/20/17 15.0 0.10 0.55
PPC 170120P00016000 P 01/20/17 16.0 0.00 0.85
PPC 170120P00017000 P 01/20/17 17.0 0.00 0.95
PPC 170120P00018000 P 01/20/17 18.0 0.10 1.05
PPC 170120P00019000 P 01/20/17 19.0 0.15 1.15
PPC 170120P00020000 P 01/20/17 20.0 0.30 1.05
PPC 170120P00021000 P 01/20/17 21.0 0.95 1.35
PPC 170120P00022000 P 01/20/17 22.0 1.20 1.60
PPC 170120P00023000 P 01/20/17 23.0 1.50 1.95
PPC 170120P00024000 P 01/20/17 24.0 1.85 2.30
PPC 170120P00025000 P 01/20/17 25.0 2.25 2.45
PPC 170120P00026000 P 01/20/17 26.0 2.55 3.20
PPC 170120P00027000 P 01/20/17 27.0 3.20 3.70
PPC 170120P00028000 P 01/20/17 28.0 3.70 4.30
PPC 170120P00029000 P 01/20/17 29.0 4.30 4.90
PPC 170120P00030000 P 01/20/17 30.0 4.90 5.80
PPC 170120P00031000 P 01/20/17 31.0 4.10 6.60
PPC 170120P00032000 P 01/20/17 32.0 4.90 7.60
PPC 170120P00033000 P 01/20/17 33.0 5.70 8.40
PPC 170120P00034000 P 01/20/17 34.0 6.60 9.20
PPC 170120P00035000 P 01/20/17 35.0 7.70 10.50
PPC 170120P00036000 P 01/20/17 36.0 8.70 11.30
PPC 170120P00037000 P 01/20/17 37.0 9.70 12.20
PPC 170120P00038000 P 01/20/17 38.0 10.70 13.30
PPC 170120P00039000 P 01/20/17 39.0 11.10 14.50
PPC 170120P00040000 P 01/20/17 40.0 12.10 15.20
PPC 180119C00003000 C 01/19/18 3.0 22.00 25.40
PPC 180119C00005000 C 01/19/18 5.0 19.10 23.80
PPC 180119C00008000 C 01/19/18 8.0 16.10 20.80
PPC 180119C00010000 C 01/19/18 10.0 15.00 18.50
PPC 180119C00013000 C 01/19/18 13.0 12.30 15.60
PPC 180119C00015000 C 01/19/18 15.0 10.50 14.20
PPC 180119C00017000 C 01/19/18 17.0 9.10 12.80
PPC 180119C00020000 C 01/19/18 20.0 7.30 9.90
PPC 180119C00022000 C 01/19/18 22.0 5.90 9.00
PPC 180119C00025000 C 01/19/18 25.0 3.70 7.60
PPC 180119C00027000 C 01/19/18 27.0 3.40 6.50
PPC 180119C00030000 C 01/19/18 30.0 1.30 3.40
PPC 180119C00035000 C 01/19/18 35.0 0.70 2.10
PPC 180119C00040000 C 01/19/18 40.0 0.50 2.55
PPC 180119P00003000 P 01/19/18 3.0 0.00 0.70
PPC 180119P00005000 P 01/19/18 5.0 0.00 0.80
PPC 180119P00008000 P 01/19/18 8.0 0.00 0.75
PPC 180119P00010000 P 01/19/18 10.0 0.00 1.00
PPC 180119P00013000 P 01/19/18 13.0 0.00 1.55
PPC 180119P00015000 P 01/19/18 15.0 0.15 4.80
PPC 180119P00017000 P 01/19/18 17.0 1.00 1.50
PPC 180119P00020000 P 01/19/18 20.0 1.20 2.90
PPC 180119P00022000 P 01/19/18 22.0 1.90 3.70
PPC 180119P00025000 P 01/19/18 25.0 2.10 5.00
PPC 180119P00027000 P 01/19/18 27.0 3.10 5.90
PPC 180119P00030000 P 01/19/18 30.0 4.50 8.40
PPC 180119P00035000 P 01/19/18 35.0 8.10 11.60
PPC 180119P00040000 P 01/19/18 40.0 12.70 15.80

OPRA data is delayed 15 minutes.