Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pilgrims Pride Corporation (PPC)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 180420C00017000 C Apr 20, 2018 17.0 6.20 7.20
PPC 180420C00018000 C Apr 20, 2018 18.0 4.60 6.30
PPC 180420C00019000 C Apr 20, 2018 19.0 3.70 6.10
PPC 180420C00020000 C Apr 20, 2018 20.0 2.90 4.10
PPC 180420C00021000 C Apr 20, 2018 21.0 1.95 3.00
PPC 180420C00022000 C Apr 20, 2018 22.0 1.40 1.70
PPC 180420C00023000 C Apr 20, 2018 23.0 0.55 0.75
PPC 180420C00024000 C Apr 20, 2018 24.0 0.05 0.10
PPC 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
PPC 180420C00026000 C Apr 20, 2018 26.0 0.00 0.10
PPC 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
PPC 180420C00028000 C Apr 20, 2018 28.0 0.00 0.05
PPC 180420C00029000 C Apr 20, 2018 29.0 0.00 0.20
PPC 180420C00030000 C Apr 20, 2018 30.0 0.00 0.20
PPC 180420C00031000 C Apr 20, 2018 31.0 0.00 0.10
PPC 180420C00032000 C Apr 20, 2018 32.0 0.00 0.10
PPC 180420C00033000 C Apr 20, 2018 33.0 0.00 0.15
PPC 180420C00034000 C Apr 20, 2018 34.0 0.00 0.25
PPC 180420P00017000 P Apr 20, 2018 17.0 0.00 0.20
PPC 180420P00018000 P Apr 20, 2018 18.0 0.00 0.20
PPC 180420P00019000 P Apr 20, 2018 19.0 0.00 0.10
PPC 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
PPC 180420P00021000 P Apr 20, 2018 21.0 0.00 0.15
PPC 180420P00022000 P Apr 20, 2018 22.0 0.00 0.05
PPC 180420P00023000 P Apr 20, 2018 23.0 0.05 0.15
PPC 180420P00024000 P Apr 20, 2018 24.0 0.45 0.55
PPC 180420P00025000 P Apr 20, 2018 25.0 1.20 1.60
PPC 180420P00026000 P Apr 20, 2018 26.0 2.30 2.65
PPC 180420P00027000 P Apr 20, 2018 27.0 2.75 4.00
PPC 180420P00028000 P Apr 20, 2018 28.0 4.00 5.00
PPC 180420P00029000 P Apr 20, 2018 29.0 4.90 6.20
PPC 180420P00030000 P Apr 20, 2018 30.0 5.10 8.10
PPC 180420P00031000 P Apr 20, 2018 31.0 7.00 8.30
PPC 180420P00032000 P Apr 20, 2018 32.0 7.40 9.40
PPC 180420P00033000 P Apr 20, 2018 33.0 8.90 10.40
PPC 180420P00034000 P Apr 20, 2018 34.0 9.80 11.10
PPC 180518C00018000 C May 18, 2018 18.0 5.00 6.20
PPC 180518C00019000 C May 18, 2018 19.0 2.45 6.70
PPC 180518C00020000 C May 18, 2018 20.0 1.55 5.80
PPC 180518C00021000 C May 18, 2018 21.0 2.00 3.50
PPC 180518C00022000 C May 18, 2018 22.0 1.90 2.05
PPC 180518C00023000 C May 18, 2018 23.0 1.25 1.35
PPC 180518C00024000 C May 18, 2018 24.0 0.70 0.80
PPC 180518C00025000 C May 18, 2018 25.0 0.35 0.45
PPC 180518C00026000 C May 18, 2018 26.0 0.15 0.25
PPC 180518C00027000 C May 18, 2018 27.0 0.05 0.15
PPC 180518C00028000 C May 18, 2018 28.0 0.00 0.10
PPC 180518C00029000 C May 18, 2018 29.0 0.00 0.10
PPC 180518C00030000 C May 18, 2018 30.0 0.00 0.10
PPC 180518C00031000 C May 18, 2018 31.0 0.00 0.15
PPC 180518C00032000 C May 18, 2018 32.0 0.00 0.10
PPC 180518C00033000 C May 18, 2018 33.0 0.00 0.10
PPC 180518C00034000 C May 18, 2018 34.0 0.00 0.05
PPC 180518P00018000 P May 18, 2018 18.0 0.00 0.10
PPC 180518P00019000 P May 18, 2018 19.0 0.00 0.10
PPC 180518P00020000 P May 18, 2018 20.0 0.00 0.20
PPC 180518P00021000 P May 18, 2018 21.0 0.15 0.25
PPC 180518P00022000 P May 18, 2018 22.0 0.35 0.45
PPC 180518P00023000 P May 18, 2018 23.0 0.65 0.70
PPC 180518P00024000 P May 18, 2018 24.0 1.10 1.25
PPC 180518P00025000 P May 18, 2018 25.0 1.75 1.90
PPC 180518P00026000 P May 18, 2018 26.0 2.50 2.65
PPC 180518P00027000 P May 18, 2018 27.0 2.05 3.80
PPC 180518P00028000 P May 18, 2018 28.0 2.20 6.60
PPC 180518P00029000 P May 18, 2018 29.0 3.10 7.60
PPC 180518P00030000 P May 18, 2018 30.0 4.30 8.60
PPC 180518P00031000 P May 18, 2018 31.0 5.00 9.60
PPC 180518P00032000 P May 18, 2018 32.0 6.30 10.60
PPC 180518P00033000 P May 18, 2018 33.0 7.20 11.60
PPC 180518P00034000 P May 18, 2018 34.0 9.50 11.20
PPC 180615C00017000 C Jun 15, 2018 17.0 6.10 7.30
PPC 180615C00018000 C Jun 15, 2018 18.0 3.30 8.00
PPC 180615C00019000 C Jun 15, 2018 19.0 4.00 5.30
PPC 180615C00020000 C Jun 15, 2018 20.0 3.70 4.00
PPC 180615C00021000 C Jun 15, 2018 21.0 2.90 3.30
PPC 180615C00022000 C Jun 15, 2018 22.0 2.15 2.30
PPC 180615C00023000 C Jun 15, 2018 23.0 1.50 1.65
PPC 180615C00024000 C Jun 15, 2018 24.0 1.00 1.10
PPC 180615C00025000 C Jun 15, 2018 25.0 0.55 0.70
PPC 180615C00026000 C Jun 15, 2018 26.0 0.30 0.40
PPC 180615C00027000 C Jun 15, 2018 27.0 0.15 0.25
PPC 180615C00028000 C Jun 15, 2018 28.0 0.00 0.15
PPC 180615C00029000 C Jun 15, 2018 29.0 0.00 0.10
PPC 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
PPC 180615C00031000 C Jun 15, 2018 31.0 0.00 0.15
PPC 180615C00032000 C Jun 15, 2018 32.0 0.00 0.10
PPC 180615C00033000 C Jun 15, 2018 33.0 0.00 0.10
PPC 180615C00034000 C Jun 15, 2018 34.0 0.00 0.05
PPC 180615C00035000 C Jun 15, 2018 35.0 0.00 0.10
PPC 180615C00036000 C Jun 15, 2018 36.0 0.00 0.15
PPC 180615C00037000 C Jun 15, 2018 37.0 0.00 0.20
PPC 180615C00038000 C Jun 15, 2018 38.0 0.00 0.10
PPC 180615C00039000 C Jun 15, 2018 39.0 0.00 0.05
PPC 180615C00040000 C Jun 15, 2018 40.0 0.00 0.25
PPC 180615C00041000 C Jun 15, 2018 41.0 0.00 0.15
PPC 180615C00042000 C Jun 15, 2018 42.0 0.00 0.15
PPC 180615C00043000 C Jun 15, 2018 43.0 0.00 0.10
PPC 180615C00044000 C Jun 15, 2018 44.0 0.00 0.10
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 0.25
PPC 180615C00048000 C Jun 15, 2018 48.0 0.00 0.25
PPC 180615C00049000 C Jun 15, 2018 49.0 0.00 0.20
PPC 180615P00017000 P Jun 15, 2018 17.0 0.00 0.10
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 0.15 0.25
PPC 180615P00021000 P Jun 15, 2018 21.0 0.30 0.40
PPC 180615P00022000 P Jun 15, 2018 22.0 0.55 0.65
PPC 180615P00023000 P Jun 15, 2018 23.0 0.90 0.95
PPC 180615P00024000 P Jun 15, 2018 24.0 1.35 1.40
PPC 180615P00025000 P Jun 15, 2018 25.0 1.90 2.05
PPC 180615P00026000 P Jun 15, 2018 26.0 2.65 2.85
PPC 180615P00027000 P Jun 15, 2018 27.0 3.40 3.70
PPC 180615P00028000 P Jun 15, 2018 28.0 3.30 5.00
PPC 180615P00029000 P Jun 15, 2018 29.0 4.90 5.80
PPC 180615P00030000 P Jun 15, 2018 30.0 6.00 6.90
PPC 180615P00031000 P Jun 15, 2018 31.0 5.00 9.60
PPC 180615P00032000 P Jun 15, 2018 32.0 6.00 10.60
PPC 180615P00033000 P Jun 15, 2018 33.0 7.00 11.60
PPC 180615P00034000 P Jun 15, 2018 34.0 9.80 11.10
PPC 180615P00035000 P Jun 15, 2018 35.0 9.00 13.20
PPC 180615P00036000 P Jun 15, 2018 36.0 10.00 14.60
PPC 180615P00037000 P Jun 15, 2018 37.0 11.00 15.60
PPC 180615P00038000 P Jun 15, 2018 38.0 12.00 16.60
PPC 180615P00039000 P Jun 15, 2018 39.0 13.00 17.60
PPC 180615P00040000 P Jun 15, 2018 40.0 14.00 18.60
PPC 180615P00041000 P Jun 15, 2018 41.0 15.00 19.60
PPC 180615P00042000 P Jun 15, 2018 42.0 16.00 20.50
PPC 180615P00043000 P Jun 15, 2018 43.0 17.00 21.60
PPC 180615P00044000 P Jun 15, 2018 44.0 18.00 22.50
PPC 180615P00045000 P Jun 15, 2018 45.0 19.00 23.60
PPC 180615P00046000 P Jun 15, 2018 46.0 20.00 24.50
PPC 180615P00047000 P Jun 15, 2018 47.0 21.00 25.60
PPC 180615P00048000 P Jun 15, 2018 48.0 22.00 26.30
PPC 180615P00049000 P Jun 15, 2018 49.0 24.80 26.00
PPC 180921C00017000 C Sep 21, 2018 17.0 5.60 7.60
PPC 180921C00018000 C Sep 21, 2018 18.0 5.90 6.30
PPC 180921C00019000 C Sep 21, 2018 19.0 4.90 5.60
PPC 180921C00020000 C Sep 21, 2018 20.0 4.20 4.70
PPC 180921C00021000 C Sep 21, 2018 21.0 3.60 3.80
PPC 180921C00022000 C Sep 21, 2018 22.0 2.95 3.20
PPC 180921C00023000 C Sep 21, 2018 23.0 2.35 2.50
PPC 180921C00024000 C Sep 21, 2018 24.0 1.80 2.00
PPC 180921C00025000 C Sep 21, 2018 25.0 1.40 1.55
PPC 180921C00026000 C Sep 21, 2018 26.0 1.00 1.20
PPC 180921C00027000 C Sep 21, 2018 27.0 0.75 0.85
PPC 180921C00028000 C Sep 21, 2018 28.0 0.55 0.65
PPC 180921C00029000 C Sep 21, 2018 29.0 0.35 0.45
PPC 180921C00030000 C Sep 21, 2018 30.0 0.20 0.40
PPC 180921C00031000 C Sep 21, 2018 31.0 0.10 0.35
PPC 180921C00032000 C Sep 21, 2018 32.0 0.10 0.25
PPC 180921C00033000 C Sep 21, 2018 33.0 0.00 0.25
PPC 180921C00034000 C Sep 21, 2018 34.0 0.00 0.20
PPC 180921C00035000 C Sep 21, 2018 35.0 0.00 0.15
PPC 180921C00036000 C Sep 21, 2018 36.0 0.00 0.10
PPC 180921C00037000 C Sep 21, 2018 37.0 0.00 0.20
PPC 180921C00038000 C Sep 21, 2018 38.0 0.00 0.15
PPC 180921C00039000 C Sep 21, 2018 39.0 0.00 0.25
PPC 180921C00040000 C Sep 21, 2018 40.0 0.00 0.15
PPC 180921C00041000 C Sep 21, 2018 41.0 0.00 0.15
PPC 180921C00042000 C Sep 21, 2018 42.0 0.00 0.20
PPC 180921C00043000 C Sep 21, 2018 43.0 0.00 0.15
PPC 180921C00044000 C Sep 21, 2018 44.0 0.00 0.20
PPC 180921C00045000 C Sep 21, 2018 45.0 0.00 0.15
PPC 180921C00046000 C Sep 21, 2018 46.0 0.00 0.15
PPC 180921P00017000 P Sep 21, 2018 17.0 0.15 0.25
PPC 180921P00018000 P Sep 21, 2018 18.0 0.25 0.40
PPC 180921P00019000 P Sep 21, 2018 19.0 0.40 0.50
PPC 180921P00020000 P Sep 21, 2018 20.0 0.60 0.75
PPC 180921P00021000 P Sep 21, 2018 21.0 0.85 1.00
PPC 180921P00022000 P Sep 21, 2018 22.0 1.15 1.30
PPC 180921P00023000 P Sep 21, 2018 23.0 1.55 1.70
PPC 180921P00024000 P Sep 21, 2018 24.0 2.00 2.20
PPC 180921P00025000 P Sep 21, 2018 25.0 2.55 2.90
PPC 180921P00026000 P Sep 21, 2018 26.0 3.20 3.40
PPC 180921P00027000 P Sep 21, 2018 27.0 3.90 4.10
PPC 180921P00028000 P Sep 21, 2018 28.0 4.70 4.90
PPC 180921P00029000 P Sep 21, 2018 29.0 5.40 5.90
PPC 180921P00030000 P Sep 21, 2018 30.0 5.20 7.10
PPC 180921P00031000 P Sep 21, 2018 31.0 7.00 8.00
PPC 180921P00032000 P Sep 21, 2018 32.0 6.00 10.60
PPC 180921P00033000 P Sep 21, 2018 33.0 7.00 11.40
PPC 180921P00034000 P Sep 21, 2018 34.0 8.00 12.50
PPC 180921P00035000 P Sep 21, 2018 35.0 9.00 13.70
PPC 180921P00036000 P Sep 21, 2018 36.0 10.00 14.60
PPC 180921P00037000 P Sep 21, 2018 37.0 11.00 15.60
PPC 180921P00038000 P Sep 21, 2018 38.0 12.00 16.60
PPC 180921P00039000 P Sep 21, 2018 39.0 13.00 17.60
PPC 180921P00040000 P Sep 21, 2018 40.0 14.00 18.60
PPC 180921P00041000 P Sep 21, 2018 41.0 15.00 19.50
PPC 180921P00042000 P Sep 21, 2018 42.0 16.00 20.60
PPC 180921P00043000 P Sep 21, 2018 43.0 17.00 21.60
PPC 180921P00044000 P Sep 21, 2018 44.0 18.00 22.60
PPC 180921P00045000 P Sep 21, 2018 45.0 19.00 23.60
PPC 180921P00046000 P Sep 21, 2018 46.0 21.90 23.90
OPRA data is delayed 15 minutes.