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 (2015-01-23)Premium Content

Pilgrims Pride Corp (PPC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 150417C00017000 C 04/17/15 17.0 6.20 7.10
PPC 150417C00018000 C 04/17/15 18.0 5.00 6.10
PPC 150417C00019000 C 04/17/15 19.0 3.90 5.10
PPC 150417C00020000 C 04/17/15 20.0 3.20 4.10
PPC 150417C00021000 C 04/17/15 21.0 2.30 3.20
PPC 150417C00022000 C 04/17/15 22.0 1.40 2.25
PPC 150417C00023000 C 04/17/15 23.0 1.20 1.45
PPC 150417C00024000 C 04/17/15 24.0 0.70 0.85
PPC 150417C00025000 C 04/17/15 25.0 0.35 0.50
PPC 150417C00026000 C 04/17/15 26.0 0.20 0.35
PPC 150417C00027000 C 04/17/15 27.0 0.10 0.20
PPC 150417C00028000 C 04/17/15 28.0 0.05 0.20
PPC 150417C00029000 C 04/17/15 29.0 0.00 0.10
PPC 150417C00030000 C 04/17/15 30.0 0.00 0.20
PPC 150417C00031000 C 04/17/15 31.0 0.00 0.10
PPC 150417C00032000 C 04/17/15 32.0 0.00 0.10
PPC 150417C00033000 C 04/17/15 33.0 0.00 0.10
PPC 150417C00034000 C 04/17/15 34.0 0.00 0.10
PPC 150417C00035000 C 04/17/15 35.0 0.00 0.20
PPC 150417C00036000 C 04/17/15 36.0 0.00 0.20
PPC 150417P00017000 P 04/17/15 17.0 0.00 0.10
PPC 150417P00018000 P 04/17/15 18.0 0.00 0.10
PPC 150417P00019000 P 04/17/15 19.0 0.00 0.10
PPC 150417P00020000 P 04/17/15 20.0 0.00 0.15
PPC 150417P00021000 P 04/17/15 21.0 0.10 0.20
PPC 150417P00022000 P 04/17/15 22.0 0.25 0.40
PPC 150417P00023000 P 04/17/15 23.0 0.50 0.65
PPC 150417P00024000 P 04/17/15 24.0 1.00 1.20
PPC 150417P00025000 P 04/17/15 25.0 1.70 2.10
PPC 150417P00026000 P 04/17/15 26.0 2.30 2.90
PPC 150417P00027000 P 04/17/15 27.0 3.20 3.90
PPC 150417P00028000 P 04/17/15 28.0 4.00 4.90
PPC 150417P00029000 P 04/17/15 29.0 5.00 5.90
PPC 150417P00030000 P 04/17/15 30.0 6.00 6.90
PPC 150417P00031000 P 04/17/15 31.0 6.60 8.20
PPC 150417P00032000 P 04/17/15 32.0 7.60 8.90
PPC 150417P00033000 P 04/17/15 33.0 8.90 9.90
PPC 150417P00034000 P 04/17/15 34.0 8.70 10.90
PPC 150417P00035000 P 04/17/15 35.0 9.70 13.10
PPC 150417P00036000 P 04/17/15 36.0 11.20 13.50
PPC 150515C00017000 C 05/15/15 17.0 6.10 7.30
PPC 150515C00018000 C 05/15/15 18.0 5.20 6.20
PPC 150515C00019000 C 05/15/15 19.0 4.20 5.20
PPC 150515C00020000 C 05/15/15 20.0 3.60 4.50
PPC 150515C00021000 C 05/15/15 21.0 2.85 3.40
PPC 150515C00022000 C 05/15/15 22.0 2.35 2.55
PPC 150515C00023000 C 05/15/15 23.0 1.75 1.95
PPC 150515C00024000 C 05/15/15 24.0 1.20 1.45
PPC 150515C00025000 C 05/15/15 25.0 0.85 1.10
PPC 150515C00026000 C 05/15/15 26.0 0.55 0.80
PPC 150515C00027000 C 05/15/15 27.0 0.40 0.50
PPC 150515C00028000 C 05/15/15 28.0 0.20 0.50
PPC 150515C00029000 C 05/15/15 29.0 0.15 0.30
PPC 150515C00030000 C 05/15/15 30.0 0.05 0.30
PPC 150515C00031000 C 05/15/15 31.0 0.00 0.25
PPC 150515C00032000 C 05/15/15 32.0 0.00 0.15
PPC 150515C00033000 C 05/15/15 33.0 0.00 0.25
PPC 150515C00034000 C 05/15/15 34.0 0.00 0.20
PPC 150515C00035000 C 05/15/15 35.0 0.00 0.10
PPC 150515C00036000 C 05/15/15 36.0 0.00 0.10
PPC 150515P00017000 P 05/15/15 17.0 0.00 0.25
PPC 150515P00018000 P 05/15/15 18.0 0.00 0.30
PPC 150515P00019000 P 05/15/15 19.0 0.10 0.40
PPC 150515P00020000 P 05/15/15 20.0 0.25 0.55
PPC 150515P00021000 P 05/15/15 21.0 0.45 0.65
PPC 150515P00022000 P 05/15/15 22.0 0.80 0.90
PPC 150515P00023000 P 05/15/15 23.0 1.10 1.25
PPC 150515P00024000 P 05/15/15 24.0 1.60 1.80
PPC 150515P00025000 P 05/15/15 25.0 2.20 2.45
PPC 150515P00026000 P 05/15/15 26.0 2.95 3.20
PPC 150515P00027000 P 05/15/15 27.0 3.60 4.30
PPC 150515P00028000 P 05/15/15 28.0 4.40 5.40
PPC 150515P00029000 P 05/15/15 29.0 5.40 6.40
PPC 150515P00030000 P 05/15/15 30.0 6.30 7.20
PPC 150515P00031000 P 05/15/15 31.0 7.20 8.20
PPC 150515P00032000 P 05/15/15 32.0 8.10 9.10
PPC 150515P00033000 P 05/15/15 33.0 9.10 10.00
PPC 150515P00034000 P 05/15/15 34.0 8.80 12.20
PPC 150515P00035000 P 05/15/15 35.0 10.70 12.30
PPC 150515P00036000 P 05/15/15 36.0 10.80 13.20
PPC 150619C00016000 C 06/19/15 16.0 7.20 8.10
PPC 150619C00017000 C 06/19/15 17.0 6.20 7.20
PPC 150619C00018000 C 06/19/15 18.0 5.30 6.20
PPC 150619C00019000 C 06/19/15 19.0 4.50 5.20
PPC 150619C00020000 C 06/19/15 20.0 3.80 4.40
PPC 150619C00021000 C 06/19/15 21.0 3.20 3.70
PPC 150619C00022000 C 06/19/15 22.0 2.60 2.95
PPC 150619C00023000 C 06/19/15 23.0 2.00 2.25
PPC 150619C00024000 C 06/19/15 24.0 1.60 1.80
PPC 150619C00025000 C 06/19/15 25.0 1.20 1.40
PPC 150619C00026000 C 06/19/15 26.0 0.90 1.10
PPC 150619C00027000 C 06/19/15 27.0 0.70 0.80
PPC 150619C00028000 C 06/19/15 28.0 0.50 0.60
PPC 150619C00029000 C 06/19/15 29.0 0.35 0.55
PPC 150619C00030000 C 06/19/15 30.0 0.25 0.40
PPC 150619C00031000 C 06/19/15 31.0 0.20 0.35
PPC 150619C00032000 C 06/19/15 32.0 0.15 0.30
PPC 150619C00033000 C 06/19/15 33.0 0.10 0.25
PPC 150619C00034000 C 06/19/15 34.0 0.05 0.20
PPC 150619C00035000 C 06/19/15 35.0 0.05 0.20
PPC 150619C00036000 C 06/19/15 36.0 0.00 0.15
PPC 150619C00037000 C 06/19/15 37.0 0.00 0.15
PPC 150619C00038000 C 06/19/15 38.0 0.00 0.15
PPC 150619C00039000 C 06/19/15 39.0 0.00 0.10
PPC 150619C00040000 C 06/19/15 40.0 0.00 0.10
PPC 150619P00016000 P 06/19/15 16.0 0.05 0.20
PPC 150619P00017000 P 06/19/15 17.0 0.15 0.30
PPC 150619P00018000 P 06/19/15 18.0 0.20 0.40
PPC 150619P00019000 P 06/19/15 19.0 0.40 0.55
PPC 150619P00020000 P 06/19/15 20.0 0.60 0.75
PPC 150619P00021000 P 06/19/15 21.0 0.85 1.00
PPC 150619P00022000 P 06/19/15 22.0 1.20 1.35
PPC 150619P00023000 P 06/19/15 23.0 1.65 1.80
PPC 150619P00024000 P 06/19/15 24.0 2.10 2.35
PPC 150619P00025000 P 06/19/15 25.0 2.70 2.95
PPC 150619P00026000 P 06/19/15 26.0 3.40 3.70
PPC 150619P00027000 P 06/19/15 27.0 4.10 4.70
PPC 150619P00028000 P 06/19/15 28.0 4.90 5.30
PPC 150619P00029000 P 06/19/15 29.0 5.80 6.40
PPC 150619P00030000 P 06/19/15 30.0 6.60 7.40
PPC 150619P00031000 P 06/19/15 31.0 7.50 8.40
PPC 150619P00032000 P 06/19/15 32.0 8.50 9.40
PPC 150619P00033000 P 06/19/15 33.0 8.00 11.50
PPC 150619P00034000 P 06/19/15 34.0 9.00 12.40
PPC 150619P00035000 P 06/19/15 35.0 10.30 13.40
PPC 150619P00036000 P 06/19/15 36.0 11.30 14.40
PPC 150619P00037000 P 06/19/15 37.0 11.90 15.40
PPC 150619P00038000 P 06/19/15 38.0 13.30 16.30
PPC 150619P00039000 P 06/19/15 39.0 14.00 17.30
PPC 150619P00040000 P 06/19/15 40.0 15.30 18.30
PPC 150918C00015000 C 09/18/15 15.0 8.10 9.30
PPC 150918C00016000 C 09/18/15 16.0 7.20 8.40
PPC 150918C00017000 C 09/18/15 17.0 6.30 7.50
PPC 150918C00018000 C 09/18/15 18.0 5.50 6.40
PPC 150918C00019000 C 09/18/15 19.0 4.90 5.60
PPC 150918C00020000 C 09/18/15 20.0 4.30 4.90
PPC 150918C00021000 C 09/18/15 21.0 3.70 4.20
PPC 150918C00022000 C 09/18/15 22.0 3.10 3.70
PPC 150918C00023000 C 09/18/15 23.0 2.65 3.20
PPC 150918C00024000 C 09/18/15 24.0 2.30 2.60
PPC 150918C00025000 C 09/18/15 25.0 1.90 2.25
PPC 150918C00026000 C 09/18/15 26.0 1.60 1.90
PPC 150918C00027000 C 09/18/15 27.0 1.35 1.60
PPC 150918C00028000 C 09/18/15 28.0 1.05 1.30
PPC 150918C00029000 C 09/18/15 29.0 0.90 1.15
PPC 150918C00030000 C 09/18/15 30.0 0.65 0.95
PPC 150918C00031000 C 09/18/15 31.0 0.55 0.85
PPC 150918C00032000 C 09/18/15 32.0 0.45 0.65
PPC 150918C00033000 C 09/18/15 33.0 0.35 0.60
PPC 150918C00034000 C 09/18/15 34.0 0.15 0.55
PPC 150918C00035000 C 09/18/15 35.0 0.20 0.50
PPC 150918C00036000 C 09/18/15 36.0 0.15 0.45
PPC 150918C00037000 C 09/18/15 37.0 0.15 0.40
PPC 150918C00038000 C 09/18/15 38.0 0.10 0.35
PPC 150918C00039000 C 09/18/15 39.0 0.05 0.30
PPC 150918C00040000 C 09/18/15 40.0 0.05 0.25
PPC 150918C00041000 C 09/18/15 41.0 0.00 0.25
PPC 150918C00042000 C 09/18/15 42.0 0.00 0.20
PPC 150918P00015000 P 09/18/15 15.0 0.20 0.40
PPC 150918P00016000 P 09/18/15 16.0 0.30 0.45
PPC 150918P00017000 P 09/18/15 17.0 0.45 0.65
PPC 150918P00018000 P 09/18/15 18.0 0.65 1.00
PPC 150918P00019000 P 09/18/15 19.0 0.90 1.25
PPC 150918P00020000 P 09/18/15 20.0 1.25 1.60
PPC 150918P00021000 P 09/18/15 21.0 1.60 1.80
PPC 150918P00022000 P 09/18/15 22.0 2.00 2.50
PPC 150918P00023000 P 09/18/15 23.0 2.50 2.85
PPC 150918P00024000 P 09/18/15 24.0 3.00 3.40
PPC 150918P00025000 P 09/18/15 25.0 3.60 4.30
PPC 150918P00026000 P 09/18/15 26.0 4.30 5.00
PPC 150918P00027000 P 09/18/15 27.0 5.00 5.70
PPC 150918P00028000 P 09/18/15 28.0 5.80 6.50
PPC 150918P00029000 P 09/18/15 29.0 6.60 7.50
PPC 150918P00030000 P 09/18/15 30.0 7.40 8.20
PPC 150918P00031000 P 09/18/15 31.0 8.10 9.50
PPC 150918P00032000 P 09/18/15 32.0 9.00 10.40
PPC 150918P00033000 P 09/18/15 33.0 9.20 12.00
PPC 150918P00034000 P 09/18/15 34.0 10.40 12.90
PPC 150918P00035000 P 09/18/15 35.0 11.20 13.80
PPC 150918P00036000 P 09/18/15 36.0 12.20 14.80
PPC 150918P00037000 P 09/18/15 37.0 13.10 15.70
PPC 150918P00038000 P 09/18/15 38.0 14.10 16.70
PPC 150918P00039000 P 09/18/15 39.0 15.10 17.90
PPC 150918P00040000 P 09/18/15 40.0 16.00 18.70
PPC 150918P00041000 P 09/18/15 41.0 17.00 19.60
PPC 150918P00042000 P 09/18/15 42.0 17.10 20.60
PPC 160115C00015000 C 01/15/16 15.0 7.70 10.70
PPC 160115C00018000 C 01/15/16 18.0 6.30 8.20
PPC 160115C00020000 C 01/15/16 20.0 4.30 6.20
PPC 160115C00023000 C 01/15/16 23.0 3.30 3.90
PPC 160115C00025000 C 01/15/16 25.0 2.30 3.10
PPC 160115C00030000 C 01/15/16 30.0 1.20 1.90
PPC 160115C00035000 C 01/15/16 35.0 0.60 1.10
PPC 160115C00040000 C 01/15/16 40.0 0.10 0.65
PPC 160115P00015000 P 01/15/16 15.0 0.05 0.80
PPC 160115P00018000 P 01/15/16 18.0 0.95 1.70
PPC 160115P00020000 P 01/15/16 20.0 1.60 2.45
PPC 160115P00023000 P 01/15/16 23.0 2.90 4.00
PPC 160115P00025000 P 01/15/16 25.0 4.50 5.10
PPC 160115P00030000 P 01/15/16 30.0 6.60 9.80
PPC 160115P00035000 P 01/15/16 35.0 10.90 14.40
PPC 160115P00040000 P 01/15/16 40.0 15.90 19.10

OPRA data is delayed 15 minutes.