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 (2015-04-24)Premium Content

Pilgrims Pride Corp (PPC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 150717C00017000 C 07/17/15 17.0 6.00 6.60
PPC 150717C00018000 C 07/17/15 18.0 5.00 5.60
PPC 150717C00019000 C 07/17/15 19.0 4.00 4.60
PPC 150717C00020000 C 07/17/15 20.0 3.10 3.60
PPC 150717C00021000 C 07/17/15 21.0 2.15 2.65
PPC 150717C00022000 C 07/17/15 22.0 1.30 1.75
PPC 150717C00023000 C 07/17/15 23.0 0.70 0.80
PPC 150717C00024000 C 07/17/15 24.0 0.25 0.35
PPC 150717C00025000 C 07/17/15 25.0 0.05 0.15
PPC 150717C00026000 C 07/17/15 26.0 0.00 0.15
PPC 150717C00027000 C 07/17/15 27.0 0.00 0.10
PPC 150717C00028000 C 07/17/15 28.0 0.00 0.10
PPC 150717C00029000 C 07/17/15 29.0 0.00 0.05
PPC 150717C00030000 C 07/17/15 30.0 0.00 0.05
PPC 150717C00031000 C 07/17/15 31.0 0.00 0.10
PPC 150717C00032000 C 07/17/15 32.0 0.00 0.05
PPC 150717C00033000 C 07/17/15 33.0 0.00 0.05
PPC 150717C00034000 C 07/17/15 34.0 0.00 0.05
PPC 150717C00035000 C 07/17/15 35.0 0.00 0.05
PPC 150717P00017000 P 07/17/15 17.0 0.00 0.05
PPC 150717P00018000 P 07/17/15 18.0 0.00 0.05
PPC 150717P00019000 P 07/17/15 19.0 0.00 0.10
PPC 150717P00020000 P 07/17/15 20.0 0.00 0.10
PPC 150717P00021000 P 07/17/15 21.0 0.00 0.15
PPC 150717P00022000 P 07/17/15 22.0 0.15 0.30
PPC 150717P00023000 P 07/17/15 23.0 0.50 0.60
PPC 150717P00024000 P 07/17/15 24.0 0.95 1.20
PPC 150717P00025000 P 07/17/15 25.0 1.60 2.05
PPC 150717P00026000 P 07/17/15 26.0 2.50 2.95
PPC 150717P00027000 P 07/17/15 27.0 3.40 4.00
PPC 150717P00028000 P 07/17/15 28.0 4.40 5.00
PPC 150717P00029000 P 07/17/15 29.0 5.40 6.00
PPC 150717P00030000 P 07/17/15 30.0 6.40 7.00
PPC 150717P00031000 P 07/17/15 31.0 7.40 8.00
PPC 150717P00032000 P 07/17/15 32.0 8.40 9.00
PPC 150717P00033000 P 07/17/15 33.0 9.40 10.00
PPC 150717P00034000 P 07/17/15 34.0 9.60 11.20
PPC 150717P00035000 P 07/17/15 35.0 11.00 12.20
PPC 150821C00016000 C 08/21/15 16.0 7.10 7.60
PPC 150821C00017000 C 08/21/15 17.0 6.10 6.70
PPC 150821C00018000 C 08/21/15 18.0 5.10 5.70
PPC 150821C00019000 C 08/21/15 19.0 4.20 4.80
PPC 150821C00020000 C 08/21/15 20.0 3.30 3.90
PPC 150821C00021000 C 08/21/15 21.0 2.55 3.00
PPC 150821C00022000 C 08/21/15 22.0 1.90 2.15
PPC 150821C00023000 C 08/21/15 23.0 1.30 1.45
PPC 150821C00024000 C 08/21/15 24.0 0.85 1.00
PPC 150821C00025000 C 08/21/15 25.0 0.55 0.65
PPC 150821C00026000 C 08/21/15 26.0 0.30 0.45
PPC 150821C00027000 C 08/21/15 27.0 0.15 0.35
PPC 150821C00028000 C 08/21/15 28.0 0.05 0.20
PPC 150821C00029000 C 08/21/15 29.0 0.00 0.15
PPC 150821C00030000 C 08/21/15 30.0 0.00 0.10
PPC 150821C00031000 C 08/21/15 31.0 0.00 0.10
PPC 150821C00032000 C 08/21/15 32.0 0.00 0.10
PPC 150821C00033000 C 08/21/15 33.0 0.00 0.10
PPC 150821C00034000 C 08/21/15 34.0 0.00 0.05
PPC 150821P00016000 P 08/21/15 16.0 0.00 0.10
PPC 150821P00017000 P 08/21/15 17.0 0.00 0.15
PPC 150821P00018000 P 08/21/15 18.0 0.05 0.20
PPC 150821P00019000 P 08/21/15 19.0 0.10 0.25
PPC 150821P00020000 P 08/21/15 20.0 0.25 0.40
PPC 150821P00021000 P 08/21/15 21.0 0.45 0.60
PPC 150821P00022000 P 08/21/15 22.0 0.70 0.90
PPC 150821P00023000 P 08/21/15 23.0 1.15 1.30
PPC 150821P00024000 P 08/21/15 24.0 1.65 1.85
PPC 150821P00025000 P 08/21/15 25.0 2.35 2.55
PPC 150821P00026000 P 08/21/15 26.0 2.95 3.40
PPC 150821P00027000 P 08/21/15 27.0 3.70 4.20
PPC 150821P00028000 P 08/21/15 28.0 4.60 5.10
PPC 150821P00029000 P 08/21/15 29.0 5.50 6.10
PPC 150821P00030000 P 08/21/15 30.0 6.50 7.10
PPC 150821P00031000 P 08/21/15 31.0 7.50 8.10
PPC 150821P00032000 P 08/21/15 32.0 8.40 9.00
PPC 150821P00033000 P 08/21/15 33.0 9.40 10.00
PPC 150821P00034000 P 08/21/15 34.0 10.40 11.10
PPC 150918C00014000 C 09/18/15 14.0 8.90 9.60
PPC 150918C00015000 C 09/18/15 15.0 7.90 8.60
PPC 150918C00016000 C 09/18/15 16.0 7.00 7.70
PPC 150918C00017000 C 09/18/15 17.0 6.10 6.70
PPC 150918C00018000 C 09/18/15 18.0 5.20 5.80
PPC 150918C00019000 C 09/18/15 19.0 4.30 4.80
PPC 150918C00020000 C 09/18/15 20.0 3.50 4.00
PPC 150918C00021000 C 09/18/15 21.0 2.75 3.10
PPC 150918C00022000 C 09/18/15 22.0 2.10 2.30
PPC 150918C00023000 C 09/18/15 23.0 1.50 1.70
PPC 150918C00024000 C 09/18/15 24.0 1.05 1.25
PPC 150918C00025000 C 09/18/15 25.0 0.70 0.95
PPC 150918C00026000 C 09/18/15 26.0 0.50 0.60
PPC 150918C00027000 C 09/18/15 27.0 0.30 0.40
PPC 150918C00028000 C 09/18/15 28.0 0.15 0.25
PPC 150918C00029000 C 09/18/15 29.0 0.10 0.25
PPC 150918C00030000 C 09/18/15 30.0 0.05 0.20
PPC 150918C00031000 C 09/18/15 31.0 0.00 0.15
PPC 150918C00032000 C 09/18/15 32.0 0.05 0.10
PPC 150918C00033000 C 09/18/15 33.0 0.00 0.10
PPC 150918C00034000 C 09/18/15 34.0 0.00 0.10
PPC 150918C00035000 C 09/18/15 35.0 0.00 0.10
PPC 150918C00036000 C 09/18/15 36.0 0.00 0.10
PPC 150918C00037000 C 09/18/15 37.0 0.00 0.10
PPC 150918C00038000 C 09/18/15 38.0 0.00 0.10
PPC 150918C00039000 C 09/18/15 39.0 0.00 0.10
PPC 150918C00040000 C 09/18/15 40.0 0.00 0.10
PPC 150918C00041000 C 09/18/15 41.0 0.00 0.10
PPC 150918C00042000 C 09/18/15 42.0 0.00 0.10
PPC 150918P00014000 P 09/18/15 14.0 0.00 0.10
PPC 150918P00015000 P 09/18/15 15.0 0.00 0.10
PPC 150918P00016000 P 09/18/15 16.0 0.00 0.15
PPC 150918P00017000 P 09/18/15 17.0 0.05 0.20
PPC 150918P00018000 P 09/18/15 18.0 0.10 0.30
PPC 150918P00019000 P 09/18/15 19.0 0.25 0.40
PPC 150918P00020000 P 09/18/15 20.0 0.40 0.50
PPC 150918P00021000 P 09/18/15 21.0 0.65 0.80
PPC 150918P00022000 P 09/18/15 22.0 0.95 1.15
PPC 150918P00023000 P 09/18/15 23.0 1.45 1.55
PPC 150918P00024000 P 09/18/15 24.0 1.95 2.10
PPC 150918P00025000 P 09/18/15 25.0 2.60 2.80
PPC 150918P00026000 P 09/18/15 26.0 3.10 3.60
PPC 150918P00027000 P 09/18/15 27.0 3.90 4.40
PPC 150918P00028000 P 09/18/15 28.0 4.80 5.30
PPC 150918P00029000 P 09/18/15 29.0 5.70 6.20
PPC 150918P00030000 P 09/18/15 30.0 6.60 7.20
PPC 150918P00031000 P 09/18/15 31.0 7.60 8.10
PPC 150918P00032000 P 09/18/15 32.0 8.50 9.10
PPC 150918P00033000 P 09/18/15 33.0 9.50 10.10
PPC 150918P00034000 P 09/18/15 34.0 10.50 11.20
PPC 150918P00035000 P 09/18/15 35.0 10.80 12.30
PPC 150918P00036000 P 09/18/15 36.0 11.10 13.30
PPC 150918P00037000 P 09/18/15 37.0 13.50 14.30
PPC 150918P00038000 P 09/18/15 38.0 14.50 15.30
PPC 150918P00039000 P 09/18/15 39.0 15.50 16.30
PPC 150918P00040000 P 09/18/15 40.0 16.50 17.10
PPC 150918P00041000 P 09/18/15 41.0 17.40 18.10
PPC 150918P00042000 P 09/18/15 42.0 18.40 19.10
PPC 151218C00013000 C 12/18/15 13.0 9.70 10.90
PPC 151218C00014000 C 12/18/15 14.0 8.70 9.90
PPC 151218C00015000 C 12/18/15 15.0 7.90 8.90
PPC 151218C00016000 C 12/18/15 16.0 7.10 7.90
PPC 151218C00017000 C 12/18/15 17.0 6.40 6.90
PPC 151218C00018000 C 12/18/15 18.0 5.50 6.10
PPC 151218C00019000 C 12/18/15 19.0 4.70 5.30
PPC 151218C00020000 C 12/18/15 20.0 4.00 4.50
PPC 151218C00021000 C 12/18/15 21.0 3.30 3.90
PPC 151218C00022000 C 12/18/15 22.0 2.80 3.10
PPC 151218C00023000 C 12/18/15 23.0 2.30 2.55
PPC 151218C00024000 C 12/18/15 24.0 1.85 2.10
PPC 151218C00025000 C 12/18/15 25.0 1.45 1.75
PPC 151218C00026000 C 12/18/15 26.0 1.15 1.40
PPC 151218C00027000 C 12/18/15 27.0 0.85 1.15
PPC 151218C00028000 C 12/18/15 28.0 0.65 0.95
PPC 151218C00029000 C 12/18/15 29.0 0.50 0.75
PPC 151218C00030000 C 12/18/15 30.0 0.35 0.55
PPC 151218C00031000 C 12/18/15 31.0 0.25 0.50
PPC 151218C00032000 C 12/18/15 32.0 0.15 0.40
PPC 151218C00033000 C 12/18/15 33.0 0.10 0.30
PPC 151218C00034000 C 12/18/15 34.0 0.05 0.25
PPC 151218C00035000 C 12/18/15 35.0 0.05 0.25
PPC 151218C00036000 C 12/18/15 36.0 0.00 0.20
PPC 151218C00037000 C 12/18/15 37.0 0.00 0.15
PPC 151218C00038000 C 12/18/15 38.0 0.00 0.15
PPC 151218C00039000 C 12/18/15 39.0 0.00 0.15
PPC 151218C00040000 C 12/18/15 40.0 0.00 0.15
PPC 151218P00013000 P 12/18/15 13.0 0.00 0.20
PPC 151218P00014000 P 12/18/15 14.0 0.10 0.25
PPC 151218P00015000 P 12/18/15 15.0 0.10 0.35
PPC 151218P00016000 P 12/18/15 16.0 0.20 0.40
PPC 151218P00017000 P 12/18/15 17.0 0.30 0.55
PPC 151218P00018000 P 12/18/15 18.0 0.50 0.70
PPC 151218P00019000 P 12/18/15 19.0 0.70 0.95
PPC 151218P00020000 P 12/18/15 20.0 0.95 1.20
PPC 151218P00021000 P 12/18/15 21.0 1.30 1.55
PPC 151218P00022000 P 12/18/15 22.0 1.70 1.95
PPC 151218P00023000 P 12/18/15 23.0 2.15 2.40
PPC 151218P00024000 P 12/18/15 24.0 2.65 2.95
PPC 151218P00025000 P 12/18/15 25.0 3.20 3.60
PPC 151218P00026000 P 12/18/15 26.0 3.90 4.40
PPC 151218P00027000 P 12/18/15 27.0 4.60 5.10
PPC 151218P00028000 P 12/18/15 28.0 5.30 5.90
PPC 151218P00029000 P 12/18/15 29.0 6.20 6.70
PPC 151218P00030000 P 12/18/15 30.0 7.00 7.60
PPC 151218P00031000 P 12/18/15 31.0 7.90 8.40
PPC 151218P00032000 P 12/18/15 32.0 8.80 9.40
PPC 151218P00033000 P 12/18/15 33.0 9.70 10.30
PPC 151218P00034000 P 12/18/15 34.0 9.40 12.60
PPC 151218P00035000 P 12/18/15 35.0 11.60 12.50
PPC 151218P00036000 P 12/18/15 36.0 12.40 13.40
PPC 151218P00037000 P 12/18/15 37.0 13.30 14.40
PPC 151218P00038000 P 12/18/15 38.0 14.30 15.40
PPC 151218P00039000 P 12/18/15 39.0 15.30 16.50
PPC 151218P00040000 P 12/18/15 40.0 16.30 17.50
PPC 160115C00012000 C 01/15/16 12.0 10.10 13.10
PPC 160115C00013000 C 01/15/16 13.0 9.70 11.20
PPC 160115C00014000 C 01/15/16 14.0 9.00 9.90
PPC 160115C00015000 C 01/15/16 15.0 8.10 9.00
PPC 160115C00016000 C 01/15/16 16.0 7.30 8.20
PPC 160115C00017000 C 01/15/16 17.0 6.40 7.20
PPC 160115C00018000 C 01/15/16 18.0 5.60 6.30
PPC 160115C00019000 C 01/15/16 19.0 4.90 5.50
PPC 160115C00020000 C 01/15/16 20.0 4.00 5.70
PPC 160115C00021000 C 01/15/16 21.0 3.50 4.10
PPC 160115C00022000 C 01/15/16 22.0 2.95 3.40
PPC 160115C00023000 C 01/15/16 23.0 2.45 2.85
PPC 160115C00024000 C 01/15/16 24.0 2.05 2.40
PPC 160115C00025000 C 01/15/16 25.0 1.65 2.00
PPC 160115C00026000 C 01/15/16 26.0 1.30 1.70
PPC 160115C00027000 C 01/15/16 27.0 1.00 1.40
PPC 160115C00028000 C 01/15/16 28.0 0.80 1.15
PPC 160115C00029000 C 01/15/16 29.0 0.60 1.00
PPC 160115C00030000 C 01/15/16 30.0 0.50 0.80
PPC 160115C00031000 C 01/15/16 31.0 0.35 0.75
PPC 160115C00032000 C 01/15/16 32.0 0.25 0.90
PPC 160115C00033000 C 01/15/16 33.0 0.15 0.80
PPC 160115C00034000 C 01/15/16 34.0 0.10 0.95
PPC 160115C00035000 C 01/15/16 35.0 0.10 0.40
PPC 160115C00036000 C 01/15/16 36.0 0.05 0.60
PPC 160115C00037000 C 01/15/16 37.0 0.00 0.60
PPC 160115C00038000 C 01/15/16 38.0 0.00 0.55
PPC 160115C00039000 C 01/15/16 39.0 0.00 0.80
PPC 160115C00040000 C 01/15/16 40.0 0.00 0.55
PPC 160115P00012000 P 01/15/16 12.0 0.00 0.30
PPC 160115P00013000 P 01/15/16 13.0 0.05 0.65
PPC 160115P00014000 P 01/15/16 14.0 0.10 0.90
PPC 160115P00015000 P 01/15/16 15.0 0.15 0.60
PPC 160115P00016000 P 01/15/16 16.0 0.25 0.80
PPC 160115P00017000 P 01/15/16 17.0 0.40 1.65
PPC 160115P00018000 P 01/15/16 18.0 0.60 1.15
PPC 160115P00019000 P 01/15/16 19.0 0.80 1.45
PPC 160115P00020000 P 01/15/16 20.0 1.10 1.40
PPC 160115P00021000 P 01/15/16 21.0 1.45 1.75
PPC 160115P00022000 P 01/15/16 22.0 1.85 2.20
PPC 160115P00023000 P 01/15/16 23.0 2.10 2.65
PPC 160115P00024000 P 01/15/16 24.0 2.85 3.20
PPC 160115P00025000 P 01/15/16 25.0 3.40 3.80
PPC 160115P00026000 P 01/15/16 26.0 4.10 4.50
PPC 160115P00027000 P 01/15/16 27.0 4.80 5.50
PPC 160115P00028000 P 01/15/16 28.0 5.50 7.00
PPC 160115P00029000 P 01/15/16 29.0 6.30 7.10
PPC 160115P00030000 P 01/15/16 30.0 7.10 7.80
PPC 160115P00031000 P 01/15/16 31.0 8.00 8.80
PPC 160115P00032000 P 01/15/16 32.0 8.90 9.60
PPC 160115P00033000 P 01/15/16 33.0 9.80 10.60
PPC 160115P00034000 P 01/15/16 34.0 10.30 12.60
PPC 160115P00035000 P 01/15/16 35.0 11.50 12.60
PPC 160115P00036000 P 01/15/16 36.0 12.60 13.60
PPC 160115P00037000 P 01/15/16 37.0 13.50 14.50
PPC 160115P00038000 P 01/15/16 38.0 14.30 16.80
PPC 160115P00039000 P 01/15/16 39.0 15.00 17.10
PPC 160115P00040000 P 01/15/16 40.0 16.30 17.50

OPRA data is delayed 15 minutes.