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 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 160617C00006250 C 06/17/16 6.3 18.10 19.30
PPC 160617C00007250 C 06/17/16 7.3 17.10 18.20
PPC 160617C00008250 C 06/17/16 8.3 15.00 18.50
PPC 160617C00009250 C 06/17/16 9.3 15.10 16.70
PPC 160617C00010250 C 06/17/16 10.3 14.10 15.70
PPC 160617C00011250 C 06/17/16 11.3 13.10 14.70
PPC 160617C00012250 C 06/17/16 12.3 12.10 13.50
PPC 160617C00013250 C 06/17/16 13.3 11.10 12.50
PPC 160617C00014250 C 06/17/16 14.3 10.10 11.50
PPC 160617C00015250 C 06/17/16 15.3 8.00 11.50
PPC 160617C00016250 C 06/17/16 16.3 8.40 9.20
PPC 160617C00017250 C 06/17/16 17.3 7.40 8.20
PPC 160617C00018250 C 06/17/16 18.3 6.40 7.20
PPC 160617C00019250 C 06/17/16 19.3 5.60 5.80
PPC 160617C00020250 C 06/17/16 20.3 4.70 4.80
PPC 160617C00021250 C 06/17/16 21.3 3.70 3.90
PPC 160617C00022250 C 06/17/16 22.3 2.75 2.90
PPC 160617C00023250 C 06/17/16 23.3 1.90 2.10
PPC 160617C00024250 C 06/17/16 24.3 1.15 1.30
PPC 160617C00025250 C 06/17/16 25.3 0.60 0.65
PPC 160617C00026250 C 06/17/16 26.3 0.25 0.35
PPC 160617C00027250 C 06/17/16 27.3 0.05 0.20
PPC 160617C00028250 C 06/17/16 28.3 0.00 0.15
PPC 160617C00029250 C 06/17/16 29.3 0.00 0.15
PPC 160617C00030250 C 06/17/16 30.3 0.00 0.15
PPC 160617C00031250 C 06/17/16 31.3 0.00 0.15
PPC 160617P00006250 P 06/17/16 6.3 0.00 0.15
PPC 160617P00007250 P 06/17/16 7.3 0.00 0.15
PPC 160617P00008250 P 06/17/16 8.3 0.00 0.15
PPC 160617P00009250 P 06/17/16 9.3 0.00 0.15
PPC 160617P00010250 P 06/17/16 10.3 0.00 0.15
PPC 160617P00011250 P 06/17/16 11.3 0.00 0.15
PPC 160617P00012250 P 06/17/16 12.3 0.00 0.15
PPC 160617P00013250 P 06/17/16 13.3 0.00 0.15
PPC 160617P00014250 P 06/17/16 14.3 0.00 0.15
PPC 160617P00015250 P 06/17/16 15.3 0.00 0.15
PPC 160617P00016250 P 06/17/16 16.3 0.00 0.15
PPC 160617P00017250 P 06/17/16 17.3 0.00 0.15
PPC 160617P00018250 P 06/17/16 18.3 0.00 0.15
PPC 160617P00019250 P 06/17/16 19.3 0.00 0.10
PPC 160617P00020250 P 06/17/16 20.3 0.05 0.10
PPC 160617P00021250 P 06/17/16 21.3 0.10 0.20
PPC 160617P00022250 P 06/17/16 22.3 0.10 0.25
PPC 160617P00023250 P 06/17/16 23.3 0.25 0.35
PPC 160617P00024250 P 06/17/16 24.3 0.45 0.60
PPC 160617P00025250 P 06/17/16 25.3 0.90 1.05
PPC 160617P00026250 P 06/17/16 26.3 1.55 1.90
PPC 160617P00027250 P 06/17/16 27.3 2.20 2.70
PPC 160617P00028250 P 06/17/16 28.3 2.95 3.70
PPC 160617P00029250 P 06/17/16 29.3 4.00 4.60
PPC 160617P00030250 P 06/17/16 30.3 5.00 5.60
PPC 160617P00031250 P 06/17/16 31.3 6.00 6.60
PPC 160715C00016000 C 07/15/16 16.0 8.40 9.70
PPC 160715C00017000 C 07/15/16 17.0 7.10 8.70
PPC 160715C00018000 C 07/15/16 18.0 6.40 7.50
PPC 160715C00019000 C 07/15/16 19.0 5.40 6.50
PPC 160715C00020000 C 07/15/16 20.0 3.60 6.70
PPC 160715C00021000 C 07/15/16 21.0 3.50 4.70
PPC 160715C00022000 C 07/15/16 22.0 2.85 3.80
PPC 160715C00023000 C 07/15/16 23.0 2.10 2.70
PPC 160715C00024000 C 07/15/16 24.0 1.60 1.85
PPC 160715C00025000 C 07/15/16 25.0 1.00 1.30
PPC 160715C00026000 C 07/15/16 26.0 0.60 0.80
PPC 160715C00027000 C 07/15/16 27.0 0.30 0.45
PPC 160715C00028000 C 07/15/16 28.0 0.15 1.40
PPC 160715C00029000 C 07/15/16 29.0 0.00 0.40
PPC 160715C00030000 C 07/15/16 30.0 0.00 0.30
PPC 160715C00031000 C 07/15/16 31.0 0.00 0.30
PPC 160715C00032000 C 07/15/16 32.0 0.00 0.30
PPC 160715C00033000 C 07/15/16 33.0 0.00 0.30
PPC 160715C00034000 C 07/15/16 34.0 0.00 0.20
PPC 160715P00016000 P 07/15/16 16.0 0.00 0.20
PPC 160715P00017000 P 07/15/16 17.0 0.00 0.20
PPC 160715P00018000 P 07/15/16 18.0 0.00 0.35
PPC 160715P00019000 P 07/15/16 19.0 0.00 0.35
PPC 160715P00020000 P 07/15/16 20.0 0.00 0.40
PPC 160715P00021000 P 07/15/16 21.0 0.00 0.50
PPC 160715P00022000 P 07/15/16 22.0 0.25 0.85
PPC 160715P00023000 P 07/15/16 23.0 0.40 0.60
PPC 160715P00024000 P 07/15/16 24.0 0.70 0.90
PPC 160715P00025000 P 07/15/16 25.0 1.15 1.35
PPC 160715P00026000 P 07/15/16 26.0 1.70 1.90
PPC 160715P00027000 P 07/15/16 27.0 2.25 2.80
PPC 160715P00028000 P 07/15/16 28.0 2.75 3.70
PPC 160715P00029000 P 07/15/16 29.0 3.60 4.80
PPC 160715P00030000 P 07/15/16 30.0 4.60 5.70
PPC 160715P00031000 P 07/15/16 31.0 5.60 6.70
PPC 160715P00032000 P 07/15/16 32.0 6.60 7.70
PPC 160715P00033000 P 07/15/16 33.0 7.30 8.90
PPC 160715P00034000 P 07/15/16 34.0 8.50 9.70
PPC 160916C00008250 C 09/16/16 8.3 16.20 17.30
PPC 160916C00009250 C 09/16/16 9.3 13.90 17.50
PPC 160916C00010250 C 09/16/16 10.3 13.00 16.50
PPC 160916C00011250 C 09/16/16 11.3 12.70 14.70
PPC 160916C00012250 C 09/16/16 12.3 12.10 13.00
PPC 160916C00013250 C 09/16/16 13.3 11.10 12.00
PPC 160916C00014250 C 09/16/16 14.3 10.10 11.00
PPC 160916C00015250 C 09/16/16 15.3 9.50 10.00
PPC 160916C00016250 C 09/16/16 16.3 8.40 9.30
PPC 160916C00017250 C 09/16/16 17.3 7.20 8.10
PPC 160916C00018250 C 09/16/16 18.3 6.60 7.20
PPC 160916C00019250 C 09/16/16 19.3 5.60 6.00
PPC 160916C00020250 C 09/16/16 20.3 4.80 5.40
PPC 160916C00021250 C 09/16/16 21.3 4.00 4.60
PPC 160916C00022250 C 09/16/16 22.3 3.40 3.80
PPC 160916C00023250 C 09/16/16 23.3 2.75 3.00
PPC 160916C00024250 C 09/16/16 24.3 2.15 2.45
PPC 160916C00025250 C 09/16/16 25.3 1.65 1.85
PPC 160916C00026250 C 09/16/16 26.3 1.20 1.40
PPC 160916C00027250 C 09/16/16 27.3 0.90 1.05
PPC 160916C00028250 C 09/16/16 28.3 0.60 0.85
PPC 160916C00029250 C 09/16/16 29.3 0.40 0.60
PPC 160916C00030250 C 09/16/16 30.3 0.25 0.45
PPC 160916C00031250 C 09/16/16 31.3 0.10 0.30
PPC 160916C00032250 C 09/16/16 32.3 0.05 0.30
PPC 160916C00033250 C 09/16/16 33.3 0.00 0.25
PPC 160916C00034250 C 09/16/16 34.3 0.00 0.20
PPC 160916P00008250 P 09/16/16 8.3 0.00 0.15
PPC 160916P00009250 P 09/16/16 9.3 0.00 0.15
PPC 160916P00010250 P 09/16/16 10.3 0.00 0.15
PPC 160916P00011250 P 09/16/16 11.3 0.00 0.15
PPC 160916P00012250 P 09/16/16 12.3 0.00 0.15
PPC 160916P00013250 P 09/16/16 13.3 0.00 0.20
PPC 160916P00014250 P 09/16/16 14.3 0.00 0.20
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 0.05 0.35
PPC 160916P00018250 P 09/16/16 18.3 0.15 0.40
PPC 160916P00019250 P 09/16/16 19.3 0.25 0.50
PPC 160916P00020250 P 09/16/16 20.3 0.40 0.55
PPC 160916P00021250 P 09/16/16 21.3 0.60 0.80
PPC 160916P00022250 P 09/16/16 22.3 0.85 1.05
PPC 160916P00023250 P 09/16/16 23.3 1.10 1.25
PPC 160916P00024250 P 09/16/16 24.3 1.50 1.70
PPC 160916P00025250 P 09/16/16 25.3 1.95 2.20
PPC 160916P00026250 P 09/16/16 26.3 2.55 2.75
PPC 160916P00027250 P 09/16/16 27.3 3.20 3.60
PPC 160916P00028250 P 09/16/16 28.3 3.90 4.40
PPC 160916P00029250 P 09/16/16 29.3 4.50 5.20
PPC 160916P00030250 P 09/16/16 30.3 5.40 6.00
PPC 160916P00031250 P 09/16/16 31.3 6.30 6.90
PPC 160916P00032250 P 09/16/16 32.3 7.20 7.70
PPC 160916P00033250 P 09/16/16 33.3 7.70 8.70
PPC 160916P00034250 P 09/16/16 34.3 9.10 9.70
PPC 161216C00010250 C 12/16/16 10.3 14.40 15.00
PPC 161216C00011250 C 12/16/16 11.3 11.40 15.30
PPC 161216C00012250 C 12/16/16 12.3 10.40 14.60
PPC 161216C00013250 C 12/16/16 13.3 10.80 12.60
PPC 161216C00014250 C 12/16/16 14.3 10.20 11.10
PPC 161216C00015250 C 12/16/16 15.3 9.50 10.30
PPC 161216C00016250 C 12/16/16 16.3 8.60 9.20
PPC 161216C00017250 C 12/16/16 17.3 7.70 8.30
PPC 161216C00018250 C 12/16/16 18.3 6.80 7.50
PPC 161216C00019250 C 12/16/16 19.3 5.90 6.60
PPC 161216C00020250 C 12/16/16 20.3 5.10 5.80
PPC 161216C00021250 C 12/16/16 21.3 4.60 5.10
PPC 161216C00022250 C 12/16/16 22.3 3.90 4.40
PPC 161216C00023250 C 12/16/16 23.3 3.30 3.70
PPC 161216C00024250 C 12/16/16 24.3 2.70 3.10
PPC 161216C00025250 C 12/16/16 25.3 2.20 2.55
PPC 161216C00026250 C 12/16/16 26.3 1.85 2.10
PPC 161216C00027250 C 12/16/16 27.3 1.40 1.70
PPC 161216C00028250 C 12/16/16 28.3 1.10 1.40
PPC 161216C00029250 C 12/16/16 29.3 0.90 1.10
PPC 161216C00030250 C 12/16/16 30.3 0.70 0.95
PPC 161216C00031250 C 12/16/16 31.3 0.40 0.80
PPC 161216C00032250 C 12/16/16 32.3 0.25 0.65
PPC 161216C00033250 C 12/16/16 33.3 0.15 0.50
PPC 161216C00034250 C 12/16/16 34.3 0.10 0.45
PPC 161216C00035250 C 12/16/16 35.3 0.05 0.40
PPC 161216C00036250 C 12/16/16 36.3 0.00 0.35
PPC 161216C00037250 C 12/16/16 37.3 0.00 0.30
PPC 161216C00039000 C 12/16/16 39.0 0.00 0.25
PPC 161216P00010250 P 12/16/16 10.3 0.00 0.25
PPC 161216P00011250 P 12/16/16 11.3 0.00 0.25
PPC 161216P00012250 P 12/16/16 12.3 0.00 0.30
PPC 161216P00013250 P 12/16/16 13.3 0.00 0.30
PPC 161216P00014250 P 12/16/16 14.3 0.05 0.35
PPC 161216P00015250 P 12/16/16 15.3 0.10 0.45
PPC 161216P00016250 P 12/16/16 16.3 0.15 0.50
PPC 161216P00017250 P 12/16/16 17.3 0.25 0.60
PPC 161216P00018250 P 12/16/16 18.3 0.40 0.70
PPC 161216P00019250 P 12/16/16 19.3 0.55 0.90
PPC 161216P00020250 P 12/16/16 20.3 0.80 1.10
PPC 161216P00021250 P 12/16/16 21.3 1.05 1.35
PPC 161216P00022250 P 12/16/16 22.3 1.40 1.70
PPC 161216P00023250 P 12/16/16 23.3 1.75 1.95
PPC 161216P00024250 P 12/16/16 24.3 2.20 2.40
PPC 161216P00025250 P 12/16/16 25.3 2.70 2.90
PPC 161216P00026250 P 12/16/16 26.3 3.20 3.50
PPC 161216P00027250 P 12/16/16 27.3 3.80 4.10
PPC 161216P00028250 P 12/16/16 28.3 4.50 5.00
PPC 161216P00029250 P 12/16/16 29.3 5.10 5.70
PPC 161216P00030250 P 12/16/16 30.3 5.80 6.50
PPC 161216P00031250 P 12/16/16 31.3 6.70 7.30
PPC 161216P00032250 P 12/16/16 32.3 7.50 8.20
PPC 161216P00033250 P 12/16/16 33.3 8.40 9.10
PPC 161216P00034250 P 12/16/16 34.3 9.30 10.00
PPC 161216P00035250 P 12/16/16 35.3 10.20 10.80
PPC 161216P00036250 P 12/16/16 36.3 11.20 11.80
PPC 161216P00037250 P 12/16/16 37.3 12.00 12.80
PPC 161216P00039000 P 12/16/16 39.0 13.80 14.40
PPC 170120C00005250 C 01/20/17 5.3 19.20 20.30
PPC 170120C00007250 C 01/20/17 7.3 15.40 18.70
PPC 170120C00010250 C 01/20/17 10.3 12.40 16.40
PPC 170120C00011250 C 01/20/17 11.3 11.50 15.00
PPC 170120C00012250 C 01/20/17 12.3 10.70 14.40
PPC 170120C00013250 C 01/20/17 13.3 10.90 13.30
PPC 170120C00014250 C 01/20/17 14.3 10.30 11.30
PPC 170120C00015250 C 01/20/17 15.3 9.50 10.40
PPC 170120C00016250 C 01/20/17 16.3 8.60 9.30
PPC 170120C00017250 C 01/20/17 17.3 7.70 8.40
PPC 170120C00018250 C 01/20/17 18.3 6.80 7.80
PPC 170120C00019250 C 01/20/17 19.3 6.00 6.70
PPC 170120C00020250 C 01/20/17 20.3 5.20 6.00
PPC 170120C00021250 C 01/20/17 21.3 4.60 5.20
PPC 170120C00022250 C 01/20/17 22.3 4.00 4.60
PPC 170120C00023250 C 01/20/17 23.3 3.40 3.90
PPC 170120C00024250 C 01/20/17 24.3 2.80 3.30
PPC 170120C00025250 C 01/20/17 25.3 2.40 2.75
PPC 170120C00026250 C 01/20/17 26.3 1.95 2.35
PPC 170120C00027250 C 01/20/17 27.3 1.50 1.95
PPC 170120C00028250 C 01/20/17 28.3 1.20 1.60
PPC 170120C00029250 C 01/20/17 29.3 0.95 1.35
PPC 170120C00030250 C 01/20/17 30.3 0.70 1.05
PPC 170120C00031250 C 01/20/17 31.3 0.50 0.90
PPC 170120C00032250 C 01/20/17 32.3 0.35 0.75
PPC 170120C00033250 C 01/20/17 33.3 0.20 0.65
PPC 170120C00034250 C 01/20/17 34.3 0.15 0.50
PPC 170120C00035250 C 01/20/17 35.3 0.05 0.45
PPC 170120C00036250 C 01/20/17 36.3 0.05 0.40
PPC 170120C00037250 C 01/20/17 37.3 0.00 0.35
PPC 170120C00039000 C 01/20/17 39.0 0.00 0.30
PPC 170120P00005250 P 01/20/17 5.3 0.00 0.30
PPC 170120P00007250 P 01/20/17 7.3 0.00 0.25
PPC 170120P00010250 P 01/20/17 10.3 0.00 0.25
PPC 170120P00011250 P 01/20/17 11.3 0.00 0.30
PPC 170120P00012250 P 01/20/17 12.3 0.10 0.30
PPC 170120P00013250 P 01/20/17 13.3 0.00 0.35
PPC 170120P00014250 P 01/20/17 14.3 0.05 0.40
PPC 170120P00015250 P 01/20/17 15.3 0.15 0.50
PPC 170120P00016250 P 01/20/17 16.3 0.20 0.60
PPC 170120P00017250 P 01/20/17 17.3 0.30 0.70
PPC 170120P00018250 P 01/20/17 18.3 0.45 0.80
PPC 170120P00019250 P 01/20/17 19.3 0.65 1.00
PPC 170120P00020250 P 01/20/17 20.3 0.85 1.25
PPC 170120P00021250 P 01/20/17 21.3 1.10 1.55
PPC 170120P00022250 P 01/20/17 22.3 1.55 1.85
PPC 170120P00023250 P 01/20/17 23.3 1.90 2.25
PPC 170120P00024250 P 01/20/17 24.3 2.35 2.65
PPC 170120P00025250 P 01/20/17 25.3 2.85 3.20
PPC 170120P00026250 P 01/20/17 26.3 3.40 3.70
PPC 170120P00027250 P 01/20/17 27.3 4.00 4.30
PPC 170120P00028250 P 01/20/17 28.3 4.60 5.10
PPC 170120P00029250 P 01/20/17 29.3 5.20 5.90
PPC 170120P00030250 P 01/20/17 30.3 6.00 6.70
PPC 170120P00031250 P 01/20/17 31.3 6.80 7.50
PPC 170120P00032250 P 01/20/17 32.3 7.60 8.30
PPC 170120P00033250 P 01/20/17 33.3 8.50 9.20
PPC 170120P00034250 P 01/20/17 34.3 9.40 10.10
PPC 170120P00035250 P 01/20/17 35.3 10.30 11.00
PPC 170120P00036250 P 01/20/17 36.3 11.20 11.80
PPC 170120P00037250 P 01/20/17 37.3 12.20 12.80
PPC 170120P00039000 P 01/20/17 39.0 13.80 14.50
PPC 180119C00000250 C 01/19/18 0.3 23.60 26.00
PPC 180119C00002250 C 01/19/18 2.3 20.30 25.00
PPC 180119C00005250 C 01/19/18 5.3 18.50 20.90
PPC 180119C00007250 C 01/19/18 7.3 16.50 18.90
PPC 180119C00010250 C 01/19/18 10.3 12.60 16.40
PPC 180119C00012250 C 01/19/18 12.3 12.30 13.50
PPC 180119C00014250 C 01/19/18 14.3 10.60 11.80
PPC 180119C00017250 C 01/19/18 17.3 8.20 9.50
PPC 180119C00019250 C 01/19/18 19.3 7.10 8.00
PPC 180119C00022250 C 01/19/18 22.3 5.10 6.10
PPC 180119C00024250 C 01/19/18 24.3 4.10 5.10
PPC 180119C00027250 C 01/19/18 27.3 2.90 3.90
PPC 180119C00030000 C 01/19/18 30.0 2.00 2.95
PPC 180119C00032250 C 01/19/18 32.3 1.55 2.35
PPC 180119C00035000 C 01/19/18 35.0 0.95 1.80
PPC 180119C00037250 C 01/19/18 37.3 0.60 1.40
PPC 180119P00000250 P 01/19/18 0.3 0.00 0.45
PPC 180119P00002250 P 01/19/18 2.3 0.00 0.45
PPC 180119P00005250 P 01/19/18 5.3 0.00 0.45
PPC 180119P00007250 P 01/19/18 7.3 0.00 0.50
PPC 180119P00010250 P 01/19/18 10.3 0.05 0.65
PPC 180119P00012250 P 01/19/18 12.3 0.20 0.85
PPC 180119P00014250 P 01/19/18 14.3 0.50 1.15
PPC 180119P00017250 P 01/19/18 17.3 1.05 1.65
PPC 180119P00019250 P 01/19/18 19.3 1.65 2.25
PPC 180119P00022250 P 01/19/18 22.3 2.75 3.50
PPC 180119P00024250 P 01/19/18 24.3 3.70 4.50
PPC 180119P00027250 P 01/19/18 27.3 5.30 6.30
PPC 180119P00030000 P 01/19/18 30.0 7.10 8.10
PPC 180119P00032250 P 01/19/18 32.3 8.80 9.80
PPC 180119P00035000 P 01/19/18 35.0 10.90 12.10
PPC 180119P00037250 P 01/19/18 37.3 12.80 14.00

OPRA data is delayed 15 minutes.