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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 160715C00016000 C 07/15/16 16.0 6.90 11.00
PPC 160715C00017000 C 07/15/16 17.0 5.90 10.00
PPC 160715C00018000 C 07/15/16 18.0 4.90 9.00
PPC 160715C00019000 C 07/15/16 19.0 3.90 8.00
PPC 160715C00020000 C 07/15/16 20.0 2.90 7.00
PPC 160715C00021000 C 07/15/16 21.0 1.90 6.00
PPC 160715C00022000 C 07/15/16 22.0 2.00 3.70
PPC 160715C00023000 C 07/15/16 23.0 1.50 2.55
PPC 160715C00024000 C 07/15/16 24.0 1.30 1.65
PPC 160715C00025000 C 07/15/16 25.0 0.70 0.90
PPC 160715C00026000 C 07/15/16 26.0 0.25 0.45
PPC 160715C00027000 C 07/15/16 27.0 0.05 0.20
PPC 160715C00028000 C 07/15/16 28.0 0.00 0.15
PPC 160715C00029000 C 07/15/16 29.0 0.00 0.15
PPC 160715C00030000 C 07/15/16 30.0 0.00 0.15
PPC 160715C00031000 C 07/15/16 31.0 0.00 0.15
PPC 160715C00032000 C 07/15/16 32.0 0.00 0.15
PPC 160715C00033000 C 07/15/16 33.0 0.00 0.15
PPC 160715C00034000 C 07/15/16 34.0 0.00 0.15
PPC 160715P00016000 P 07/15/16 16.0 0.00 0.15
PPC 160715P00017000 P 07/15/16 17.0 0.00 0.20
PPC 160715P00018000 P 07/15/16 18.0 0.00 0.20
PPC 160715P00019000 P 07/15/16 19.0 0.00 0.20
PPC 160715P00020000 P 07/15/16 20.0 0.00 0.20
PPC 160715P00021000 P 07/15/16 21.0 0.00 0.15
PPC 160715P00022000 P 07/15/16 22.0 0.00 0.25
PPC 160715P00023000 P 07/15/16 23.0 0.10 0.15
PPC 160715P00024000 P 07/15/16 24.0 0.25 0.40
PPC 160715P00025000 P 07/15/16 25.0 0.60 0.80
PPC 160715P00026000 P 07/15/16 26.0 1.15 1.40
PPC 160715P00027000 P 07/15/16 27.0 0.25 4.80
PPC 160715P00028000 P 07/15/16 28.0 1.15 5.20
PPC 160715P00029000 P 07/15/16 29.0 2.15 6.20
PPC 160715P00030000 P 07/15/16 30.0 3.20 7.20
PPC 160715P00031000 P 07/15/16 31.0 4.10 8.20
PPC 160715P00032000 P 07/15/16 32.0 5.10 9.20
PPC 160715P00033000 P 07/15/16 33.0 5.90 10.30
PPC 160715P00034000 P 07/15/16 34.0 7.20 11.20
PPC 160819C00016000 C 08/19/16 16.0 6.90 11.00
PPC 160819C00017000 C 08/19/16 17.0 5.90 10.00
PPC 160819C00018000 C 08/19/16 18.0 4.90 9.00
PPC 160819C00019000 C 08/19/16 19.0 4.10 8.00
PPC 160819C00020000 C 08/19/16 20.0 3.10 7.00
PPC 160819C00021000 C 08/19/16 21.0 2.10 6.20
PPC 160819C00022000 C 08/19/16 22.0 1.30 4.00
PPC 160819C00023000 C 08/19/16 23.0 2.60 3.20
PPC 160819C00024000 C 08/19/16 24.0 1.85 2.15
PPC 160819C00025000 C 08/19/16 25.0 1.30 1.55
PPC 160819C00026000 C 08/19/16 26.0 0.85 1.05
PPC 160819C00027000 C 08/19/16 27.0 0.50 0.75
PPC 160819C00028000 C 08/19/16 28.0 0.20 0.50
PPC 160819C00029000 C 08/19/16 29.0 0.10 0.35
PPC 160819C00030000 C 08/19/16 30.0 0.00 0.25
PPC 160819C00031000 C 08/19/16 31.0 0.00 0.20
PPC 160819C00032000 C 08/19/16 32.0 0.00 0.15
PPC 160819C00033000 C 08/19/16 33.0 0.00 0.15
PPC 160819C00034000 C 08/19/16 34.0 0.00 0.15
PPC 160819P00016000 P 08/19/16 16.0 0.00 0.25
PPC 160819P00017000 P 08/19/16 17.0 0.00 0.25
PPC 160819P00018000 P 08/19/16 18.0 0.00 0.30
PPC 160819P00019000 P 08/19/16 19.0 0.00 0.40
PPC 160819P00020000 P 08/19/16 20.0 0.10 0.45
PPC 160819P00021000 P 08/19/16 21.0 0.20 0.60
PPC 160819P00022000 P 08/19/16 22.0 0.35 0.55
PPC 160819P00023000 P 08/19/16 23.0 0.55 0.75
PPC 160819P00024000 P 08/19/16 24.0 0.80 1.05
PPC 160819P00025000 P 08/19/16 25.0 1.20 1.45
PPC 160819P00026000 P 08/19/16 26.0 1.70 2.00
PPC 160819P00027000 P 08/19/16 27.0 2.30 3.00
PPC 160819P00028000 P 08/19/16 28.0 1.50 5.60
PPC 160819P00029000 P 08/19/16 29.0 2.35 6.40
PPC 160819P00030000 P 08/19/16 30.0 3.30 7.20
PPC 160819P00031000 P 08/19/16 31.0 4.30 8.20
PPC 160819P00032000 P 08/19/16 32.0 5.10 9.20
PPC 160819P00033000 P 08/19/16 33.0 6.10 10.20
PPC 160819P00034000 P 08/19/16 34.0 7.10 11.20
PPC 160916C00008250 C 09/16/16 8.3 14.60 18.70
PPC 160916C00009250 C 09/16/16 9.3 13.60 17.90
PPC 160916C00010250 C 09/16/16 10.3 12.60 16.90
PPC 160916C00011250 C 09/16/16 11.3 11.70 15.80
PPC 160916C00012250 C 09/16/16 12.3 10.80 14.80
PPC 160916C00013250 C 09/16/16 13.3 9.80 13.80
PPC 160916C00014250 C 09/16/16 14.3 8.80 12.80
PPC 160916C00015250 C 09/16/16 15.3 7.60 12.00
PPC 160916C00016250 C 09/16/16 16.3 6.70 10.80
PPC 160916C00017250 C 09/16/16 17.3 6.70 9.20
PPC 160916C00018250 C 09/16/16 18.3 4.90 8.80
PPC 160916C00019250 C 09/16/16 19.3 5.00 6.60
PPC 160916C00020250 C 09/16/16 20.3 4.20 5.70
PPC 160916C00021250 C 09/16/16 21.3 2.00 4.80
PPC 160916C00022250 C 09/16/16 22.3 3.30 3.50
PPC 160916C00023250 C 09/16/16 23.3 2.60 2.95
PPC 160916C00024250 C 09/16/16 24.3 1.95 2.25
PPC 160916C00025250 C 09/16/16 25.3 1.40 1.65
PPC 160916C00026250 C 09/16/16 26.3 0.95 1.20
PPC 160916C00027250 C 09/16/16 27.3 0.65 0.80
PPC 160916C00028250 C 09/16/16 28.3 0.40 0.55
PPC 160916C00029250 C 09/16/16 29.3 0.10 0.40
PPC 160916C00030250 C 09/16/16 30.3 0.00 0.20
PPC 160916C00031250 C 09/16/16 31.3 0.00 0.20
PPC 160916C00032250 C 09/16/16 32.3 0.00 0.20
PPC 160916C00033250 C 09/16/16 33.3 0.00 0.20
PPC 160916C00034250 C 09/16/16 34.3 0.00 0.15
PPC 160916P00008250 P 09/16/16 8.3 0.00 0.20
PPC 160916P00009250 P 09/16/16 9.3 0.00 0.20
PPC 160916P00010250 P 09/16/16 10.3 0.00 0.20
PPC 160916P00011250 P 09/16/16 11.3 0.00 0.20
PPC 160916P00012250 P 09/16/16 12.3 0.00 0.20
PPC 160916P00013250 P 09/16/16 13.3 0.00 0.20
PPC 160916P00014250 P 09/16/16 14.3 0.00 0.25
PPC 160916P00015250 P 09/16/16 15.3 0.00 0.25
PPC 160916P00016250 P 09/16/16 16.3 0.00 0.30
PPC 160916P00017250 P 09/16/16 17.3 0.00 0.35
PPC 160916P00018250 P 09/16/16 18.3 0.00 0.40
PPC 160916P00019250 P 09/16/16 19.3 0.05 0.50
PPC 160916P00020250 P 09/16/16 20.3 0.15 0.60
PPC 160916P00021250 P 09/16/16 21.3 0.40 0.75
PPC 160916P00022250 P 09/16/16 22.3 0.55 0.80
PPC 160916P00023250 P 09/16/16 23.3 0.80 1.10
PPC 160916P00024250 P 09/16/16 24.3 1.15 1.35
PPC 160916P00025250 P 09/16/16 25.3 1.60 1.80
PPC 160916P00026250 P 09/16/16 26.3 2.15 2.40
PPC 160916P00027250 P 09/16/16 27.3 2.75 4.30
PPC 160916P00028250 P 09/16/16 28.3 1.85 5.90
PPC 160916P00029250 P 09/16/16 29.3 2.70 6.70
PPC 160916P00030250 P 09/16/16 30.3 4.10 6.30
PPC 160916P00031250 P 09/16/16 31.3 4.50 8.60
PPC 160916P00032250 P 09/16/16 32.3 5.50 9.50
PPC 160916P00033250 P 09/16/16 33.3 6.30 10.50
PPC 160916P00034250 P 09/16/16 34.3 7.40 11.40
PPC 161216C00010250 C 12/16/16 10.3 12.60 16.60
PPC 161216C00011250 C 12/16/16 11.3 11.50 15.80
PPC 161216C00012250 C 12/16/16 12.3 10.60 15.20
PPC 161216C00013250 C 12/16/16 13.3 9.70 13.80
PPC 161216C00014250 C 12/16/16 14.3 8.70 13.20
PPC 161216C00015250 C 12/16/16 15.3 7.70 12.30
PPC 161216C00016250 C 12/16/16 16.3 6.80 10.40
PPC 161216C00017250 C 12/16/16 17.3 7.00 8.90
PPC 161216C00018250 C 12/16/16 18.3 5.00 9.00
PPC 161216C00019250 C 12/16/16 19.3 4.10 8.20
PPC 161216C00020250 C 12/16/16 20.3 3.30 7.20
PPC 161216C00021250 C 12/16/16 21.3 2.50 6.50
PPC 161216C00022250 C 12/16/16 22.3 3.90 6.00
PPC 161216C00023250 C 12/16/16 23.3 3.20 3.60
PPC 161216C00024250 C 12/16/16 24.3 2.65 2.95
PPC 161216C00025250 C 12/16/16 25.3 2.10 2.45
PPC 161216C00026250 C 12/16/16 26.3 1.65 2.00
PPC 161216C00027250 C 12/16/16 27.3 1.25 1.60
PPC 161216C00028250 C 12/16/16 28.3 0.95 1.15
PPC 161216C00029250 C 12/16/16 29.3 0.70 1.00
PPC 161216C00030250 C 12/16/16 30.3 0.10 0.90
PPC 161216C00031250 C 12/16/16 31.3 0.00 1.00
PPC 161216C00032250 C 12/16/16 32.3 0.00 0.85
PPC 161216C00033250 C 12/16/16 33.3 0.00 0.70
PPC 161216C00034250 C 12/16/16 34.3 0.00 0.60
PPC 161216C00035250 C 12/16/16 35.3 0.00 0.55
PPC 161216C00036250 C 12/16/16 36.3 0.00 0.50
PPC 161216C00037250 C 12/16/16 37.3 0.00 0.50
PPC 161216C00039000 C 12/16/16 39.0 0.00 0.50
PPC 161216P00010250 P 12/16/16 10.3 0.00 0.55
PPC 161216P00011250 P 12/16/16 11.3 0.00 0.55
PPC 161216P00012250 P 12/16/16 12.3 0.00 0.55
PPC 161216P00013250 P 12/16/16 13.3 0.00 0.60
PPC 161216P00014250 P 12/16/16 14.3 0.10 0.65
PPC 161216P00015250 P 12/16/16 15.3 0.00 0.70
PPC 161216P00016250 P 12/16/16 16.3 0.00 0.85
PPC 161216P00017250 P 12/16/16 17.3 0.10 1.00
PPC 161216P00018250 P 12/16/16 18.3 0.05 1.10
PPC 161216P00019250 P 12/16/16 19.3 0.30 1.00
PPC 161216P00020250 P 12/16/16 20.3 0.65 1.20
PPC 161216P00021250 P 12/16/16 21.3 0.90 1.10
PPC 161216P00022250 P 12/16/16 22.3 1.15 1.45
PPC 161216P00023250 P 12/16/16 23.3 1.45 1.80
PPC 161216P00024250 P 12/16/16 24.3 1.90 2.20
PPC 161216P00025250 P 12/16/16 25.3 2.35 2.65
PPC 161216P00026250 P 12/16/16 26.3 2.90 3.30
PPC 161216P00027250 P 12/16/16 27.3 3.50 3.90
PPC 161216P00028250 P 12/16/16 28.3 4.10 6.60
PPC 161216P00029250 P 12/16/16 29.3 4.60 6.10
PPC 161216P00030250 P 12/16/16 30.3 5.40 6.90
PPC 161216P00031250 P 12/16/16 31.3 5.00 9.00
PPC 161216P00032250 P 12/16/16 32.3 5.80 9.80
PPC 161216P00033250 P 12/16/16 33.3 6.70 10.80
PPC 161216P00034250 P 12/16/16 34.3 7.60 11.60
PPC 161216P00035250 P 12/16/16 35.3 8.60 12.60
PPC 161216P00036250 P 12/16/16 36.3 9.50 13.60
PPC 161216P00037250 P 12/16/16 37.3 10.50 14.60
PPC 161216P00039000 P 12/16/16 39.0 12.20 16.20
PPC 170120C00005250 C 01/20/17 5.3 17.70 21.80
PPC 170120C00007250 C 01/20/17 7.3 15.50 20.20
PPC 170120C00010250 C 01/20/17 10.3 12.60 17.20
PPC 170120C00011250 C 01/20/17 11.3 11.50 15.80
PPC 170120C00012250 C 01/20/17 12.3 10.60 15.20
PPC 170120C00013250 C 01/20/17 13.3 9.60 14.20
PPC 170120C00014250 C 01/20/17 14.3 8.60 13.30
PPC 170120C00015250 C 01/20/17 15.3 7.70 11.80
PPC 170120C00016250 C 01/20/17 16.3 6.90 10.80
PPC 170120C00017250 C 01/20/17 17.3 7.20 8.80
PPC 170120C00018250 C 01/20/17 18.3 5.30 9.20
PPC 170120C00019250 C 01/20/17 19.3 4.50 8.40
PPC 170120C00020250 C 01/20/17 20.3 3.70 7.60
PPC 170120C00021250 C 01/20/17 21.3 2.90 6.60
PPC 170120C00022250 C 01/20/17 22.3 3.20 6.10
PPC 170120C00023250 C 01/20/17 23.3 3.30 3.80
PPC 170120C00024250 C 01/20/17 24.3 2.70 3.20
PPC 170120C00025250 C 01/20/17 25.3 2.15 2.65
PPC 170120C00026250 C 01/20/17 26.3 1.65 2.20
PPC 170120C00027250 C 01/20/17 27.3 1.30 1.80
PPC 170120C00028250 C 01/20/17 28.3 0.95 1.50
PPC 170120C00029250 C 01/20/17 29.3 0.70 1.20
PPC 170120C00030250 C 01/20/17 30.3 0.50 0.95
PPC 170120C00031250 C 01/20/17 31.3 0.10 1.05
PPC 170120C00032250 C 01/20/17 32.3 0.00 1.00
PPC 170120C00033250 C 01/20/17 33.3 0.00 0.85
PPC 170120C00034250 C 01/20/17 34.3 0.00 0.70
PPC 170120C00035250 C 01/20/17 35.3 0.00 0.60
PPC 170120C00036250 C 01/20/17 36.3 0.00 0.55
PPC 170120C00037250 C 01/20/17 37.3 0.00 0.55
PPC 170120C00039000 C 01/20/17 39.0 0.00 0.50
PPC 170120P00005250 P 01/20/17 5.3 0.00 0.50
PPC 170120P00007250 P 01/20/17 7.3 0.00 0.50
PPC 170120P00010250 P 01/20/17 10.3 0.00 0.55
PPC 170120P00011250 P 01/20/17 11.3 0.00 0.60
PPC 170120P00012250 P 01/20/17 12.3 0.00 0.60
PPC 170120P00013250 P 01/20/17 13.3 0.00 0.65
PPC 170120P00014250 P 01/20/17 14.3 0.00 0.70
PPC 170120P00015250 P 01/20/17 15.3 0.00 0.70
PPC 170120P00016250 P 01/20/17 16.3 0.00 0.80
PPC 170120P00017250 P 01/20/17 17.3 0.05 0.95
PPC 170120P00018250 P 01/20/17 18.3 0.15 1.05
PPC 170120P00019250 P 01/20/17 19.3 0.40 1.10
PPC 170120P00020250 P 01/20/17 20.3 0.65 1.10
PPC 170120P00021250 P 01/20/17 21.3 0.90 1.35
PPC 170120P00022250 P 01/20/17 22.3 1.15 1.65
PPC 170120P00023250 P 01/20/17 23.3 1.50 2.00
PPC 170120P00024250 P 01/20/17 24.3 1.90 2.45
PPC 170120P00025250 P 01/20/17 25.3 2.35 2.90
PPC 170120P00026250 P 01/20/17 26.3 2.90 3.50
PPC 170120P00027250 P 01/20/17 27.3 3.50 4.10
PPC 170120P00028250 P 01/20/17 28.3 3.10 6.80
PPC 170120P00029250 P 01/20/17 29.3 3.70 7.60
PPC 170120P00030250 P 01/20/17 30.3 4.50 8.20
PPC 170120P00031250 P 01/20/17 31.3 5.30 9.00
PPC 170120P00032250 P 01/20/17 32.3 6.30 10.00
PPC 170120P00033250 P 01/20/17 33.3 7.10 10.80
PPC 170120P00034250 P 01/20/17 34.3 8.10 11.80
PPC 170120P00035250 P 01/20/17 35.3 8.90 12.60
PPC 170120P00036250 P 01/20/17 36.3 9.90 13.60
PPC 170120P00037250 P 01/20/17 37.3 10.90 14.60
PPC 170120P00039000 P 01/20/17 39.0 12.50 16.40
PPC 180119C00000250 C 01/19/18 0.3 23.70 26.10
PPC 180119C00002250 C 01/19/18 2.3 20.50 25.30
PPC 180119C00005250 C 01/19/18 5.3 17.50 22.30
PPC 180119C00007250 C 01/19/18 7.3 15.50 20.30
PPC 180119C00010250 C 01/19/18 10.3 12.70 17.40
PPC 180119C00012250 C 01/19/18 12.3 10.90 15.00
PPC 180119C00014250 C 01/19/18 14.3 9.90 12.10
PPC 180119C00017250 C 01/19/18 17.3 7.60 9.60
PPC 180119C00019250 C 01/19/18 19.3 6.20 8.20
PPC 180119C00022250 C 01/19/18 22.3 4.60 6.20
PPC 180119C00024250 C 01/19/18 24.3 3.70 5.10
PPC 180119C00027250 C 01/19/18 27.3 2.45 3.90
PPC 180119C00030000 C 01/19/18 30.0 1.50 3.00
PPC 180119C00032250 C 01/19/18 32.3 1.00 2.50
PPC 180119C00035000 C 01/19/18 35.0 0.35 2.00
PPC 180119C00037250 C 01/19/18 37.3 0.15 1.65
PPC 180119P00000250 P 01/19/18 0.3 0.00 0.80
PPC 180119P00002250 P 01/19/18 2.3 0.00 0.80
PPC 180119P00005250 P 01/19/18 5.3 0.00 0.85
PPC 180119P00007250 P 01/19/18 7.3 0.00 0.60
PPC 180119P00010250 P 01/19/18 10.3 0.00 1.05
PPC 180119P00012250 P 01/19/18 12.3 0.10 1.25
PPC 180119P00014250 P 01/19/18 14.3 0.40 1.60
PPC 180119P00017250 P 01/19/18 17.3 0.90 2.30
PPC 180119P00019250 P 01/19/18 19.3 1.35 2.60
PPC 180119P00022250 P 01/19/18 22.3 2.55 3.80
PPC 180119P00024250 P 01/19/18 24.3 3.60 4.90
PPC 180119P00027250 P 01/19/18 27.3 5.00 6.30
PPC 180119P00030000 P 01/19/18 30.0 6.90 8.50
PPC 180119P00032250 P 01/19/18 32.3 8.40 10.60
PPC 180119P00035000 P 01/19/18 35.0 10.60 13.40
PPC 180119P00037250 P 01/19/18 37.3 12.50 14.50

OPRA data is delayed 15 minutes.