Options Lookup

VL Survey Page (Jan 12, 2024) Premium Content
Pilgrims Pride Corporation (PPC)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 240419C00020000 C Apr 19, 2024 20.0 13.40 16.00
PPC 240419C00021000 C Apr 19, 2024 21.0 11.60 15.00
PPC 240419C00022000 C Apr 19, 2024 22.0 11.30 14.40
PPC 240419C00023000 C Apr 19, 2024 23.0 9.90 13.10
PPC 240419C00024000 C Apr 19, 2024 24.0 9.30 11.90
PPC 240419C00025000 C Apr 19, 2024 25.0 8.40 11.00
PPC 240419C00026000 C Apr 19, 2024 26.0 7.30 10.00
PPC 240419C00027000 C Apr 19, 2024 27.0 6.30 9.00
PPC 240419C00028000 C Apr 19, 2024 28.0 4.30 8.00
PPC 240419C00029000 C Apr 19, 2024 29.0 4.70 5.60
PPC 240419C00030000 C Apr 19, 2024 30.0 3.80 4.10
PPC 240419C00031000 C Apr 19, 2024 31.0 2.90 3.20
PPC 240419C00032000 C Apr 19, 2024 32.0 2.05 2.25
PPC 240419C00033000 C Apr 19, 2024 33.0 1.35 1.50
PPC 240419C00034000 C Apr 19, 2024 34.0 0.80 0.90
PPC 240419C00035000 C Apr 19, 2024 35.0 0.40 0.55
PPC 240419C00036000 C Apr 19, 2024 36.0 0.20 0.30
PPC 240419C00037000 C Apr 19, 2024 37.0 0.05 0.20
PPC 240419C00038000 C Apr 19, 2024 38.0 0.05 0.15
PPC 240419C00039000 C Apr 19, 2024 39.0 0.00 1.00
PPC 240419C00040000 C Apr 19, 2024 40.0 0.00 1.00
PPC 240419P00020000 P Apr 19, 2024 20.0 0.00 0.10
PPC 240419P00021000 P Apr 19, 2024 21.0 0.00 0.10
PPC 240419P00022000 P Apr 19, 2024 22.0 0.00 0.70
PPC 240419P00023000 P Apr 19, 2024 23.0 0.00 0.50
PPC 240419P00024000 P Apr 19, 2024 24.0 0.00 1.00
PPC 240419P00025000 P Apr 19, 2024 25.0 0.00 1.00
PPC 240419P00026000 P Apr 19, 2024 26.0 0.00 0.50
PPC 240419P00027000 P Apr 19, 2024 27.0 0.00 0.50
PPC 240419P00028000 P Apr 19, 2024 28.0 0.00 1.00
PPC 240419P00029000 P Apr 19, 2024 29.0 0.00 1.00
PPC 240419P00030000 P Apr 19, 2024 30.0 0.00 0.15
PPC 240419P00031000 P Apr 19, 2024 31.0 0.05 0.20
PPC 240419P00032000 P Apr 19, 2024 32.0 0.15 0.30
PPC 240419P00033000 P Apr 19, 2024 33.0 0.45 0.55
PPC 240419P00034000 P Apr 19, 2024 34.0 0.85 0.95
PPC 240419P00035000 P Apr 19, 2024 35.0 1.50 1.65
PPC 240419P00036000 P Apr 19, 2024 36.0 2.30 3.90
PPC 240419P00037000 P Apr 19, 2024 37.0 2.15 3.70
PPC 240419P00038000 P Apr 19, 2024 38.0 2.20 5.10
PPC 240419P00039000 P Apr 19, 2024 39.0 4.80 6.10
PPC 240419P00040000 P Apr 19, 2024 40.0 4.20 7.40
PPC 240517C00025000 C May 17, 2024 25.0 8.50 11.20
PPC 240517C00026000 C May 17, 2024 26.0 7.70 10.20
PPC 240517C00027000 C May 17, 2024 27.0 6.50 8.90
PPC 240517C00028000 C May 17, 2024 28.0 5.60 8.10
PPC 240517C00029000 C May 17, 2024 29.0 5.10 7.20
PPC 240517C00030000 C May 17, 2024 30.0 4.20 4.50
PPC 240517C00031000 C May 17, 2024 31.0 3.40 3.60
PPC 240517C00032000 C May 17, 2024 32.0 2.70 2.80
PPC 240517C00033000 C May 17, 2024 33.0 2.05 2.15
PPC 240517C00034000 C May 17, 2024 34.0 1.50 1.60
PPC 240517C00035000 C May 17, 2024 35.0 1.05 1.20
PPC 240517C00036000 C May 17, 2024 36.0 0.75 0.85
PPC 240517C00037000 C May 17, 2024 37.0 0.50 0.60
PPC 240517C00038000 C May 17, 2024 38.0 0.35 0.45
PPC 240517C00039000 C May 17, 2024 39.0 0.20 0.35
PPC 240517C00040000 C May 17, 2024 40.0 0.15 0.25
PPC 240517C00041000 C May 17, 2024 41.0 0.05 0.15
PPC 240517P00025000 P May 17, 2024 25.0 0.00 0.50
PPC 240517P00026000 P May 17, 2024 26.0 0.00 1.25
PPC 240517P00027000 P May 17, 2024 27.0 0.00 1.25
PPC 240517P00028000 P May 17, 2024 28.0 0.00 1.25
PPC 240517P00029000 P May 17, 2024 29.0 0.10 0.25
PPC 240517P00030000 P May 17, 2024 30.0 0.20 0.35
PPC 240517P00031000 P May 17, 2024 31.0 0.40 0.50
PPC 240517P00032000 P May 17, 2024 32.0 0.65 0.75
PPC 240517P00033000 P May 17, 2024 33.0 1.00 1.10
PPC 240517P00034000 P May 17, 2024 34.0 1.45 1.55
PPC 240517P00035000 P May 17, 2024 35.0 2.00 2.15
PPC 240517P00036000 P May 17, 2024 36.0 2.70 2.85
PPC 240517P00037000 P May 17, 2024 37.0 3.40 3.70
PPC 240517P00038000 P May 17, 2024 38.0 4.30 4.50
PPC 240517P00039000 P May 17, 2024 39.0 5.20 5.40
PPC 240517P00040000 P May 17, 2024 40.0 6.10 8.00
PPC 240517P00041000 P May 17, 2024 41.0 6.90 9.20
PPC 240621C00015000 C Jun 21, 2024 15.0 18.70 21.50
PPC 240621C00016000 C Jun 21, 2024 16.0 17.60 19.80
PPC 240621C00017000 C Jun 21, 2024 17.0 16.30 19.10
PPC 240621C00018000 C Jun 21, 2024 18.0 15.50 17.80
PPC 240621C00019000 C Jun 21, 2024 19.0 14.60 17.20
PPC 240621C00020000 C Jun 21, 2024 20.0 12.50 16.00
PPC 240621C00021000 C Jun 21, 2024 21.0 12.40 15.20
PPC 240621C00022000 C Jun 21, 2024 22.0 11.90 14.20
PPC 240621C00023000 C Jun 21, 2024 23.0 9.60 13.30
PPC 240621C00024000 C Jun 21, 2024 24.0 9.50 12.30
PPC 240621C00025000 C Jun 21, 2024 25.0 8.60 11.30
PPC 240621C00026000 C Jun 21, 2024 26.0 6.70 10.20
PPC 240621C00027000 C Jun 21, 2024 27.0 5.30 7.40
PPC 240621C00028000 C Jun 21, 2024 28.0 6.20 6.50
PPC 240621C00029000 C Jun 21, 2024 29.0 5.30 5.60
PPC 240621C00030000 C Jun 21, 2024 30.0 4.50 4.70
PPC 240621C00031000 C Jun 21, 2024 31.0 3.70 3.90
PPC 240621C00032000 C Jun 21, 2024 32.0 3.00 3.20
PPC 240621C00033000 C Jun 21, 2024 33.0 2.40 2.55
PPC 240621C00034000 C Jun 21, 2024 34.0 1.90 2.00
PPC 240621C00035000 C Jun 21, 2024 35.0 1.40 1.55
PPC 240621C00036000 C Jun 21, 2024 36.0 1.05 1.20
PPC 240621C00037000 C Jun 21, 2024 37.0 0.80 0.90
PPC 240621C00038000 C Jun 21, 2024 38.0 0.55 0.70
PPC 240621C00039000 C Jun 21, 2024 39.0 0.40 0.50
PPC 240621C00040000 C Jun 21, 2024 40.0 0.30 0.45
PPC 240621P00015000 P Jun 21, 2024 15.0 0.00 0.50
PPC 240621P00016000 P Jun 21, 2024 16.0 0.00 0.50
PPC 240621P00017000 P Jun 21, 2024 17.0 0.00 2.15
PPC 240621P00018000 P Jun 21, 2024 18.0 0.00 2.15
PPC 240621P00019000 P Jun 21, 2024 19.0 0.00 2.15
PPC 240621P00020000 P Jun 21, 2024 20.0 0.00 2.15
PPC 240621P00021000 P Jun 21, 2024 21.0 0.00 2.15
PPC 240621P00022000 P Jun 21, 2024 22.0 0.00 2.15
PPC 240621P00023000 P Jun 21, 2024 23.0 0.00 2.15
PPC 240621P00024000 P Jun 21, 2024 24.0 0.00 2.15
PPC 240621P00025000 P Jun 21, 2024 25.0 0.00 2.20
PPC 240621P00026000 P Jun 21, 2024 26.0 0.00 0.50
PPC 240621P00027000 P Jun 21, 2024 27.0 0.00 0.50
PPC 240621P00028000 P Jun 21, 2024 28.0 0.10 0.25
PPC 240621P00029000 P Jun 21, 2024 29.0 0.20 0.35
PPC 240621P00030000 P Jun 21, 2024 30.0 0.40 0.50
PPC 240621P00031000 P Jun 21, 2024 31.0 0.60 0.70
PPC 240621P00032000 P Jun 21, 2024 32.0 0.90 0.95
PPC 240621P00033000 P Jun 21, 2024 33.0 1.20 1.35
PPC 240621P00034000 P Jun 21, 2024 34.0 1.70 1.80
PPC 240621P00035000 P Jun 21, 2024 35.0 2.25 2.35
PPC 240621P00036000 P Jun 21, 2024 36.0 2.85 3.00
PPC 240621P00037000 P Jun 21, 2024 37.0 3.60 3.80
PPC 240621P00038000 P Jun 21, 2024 38.0 4.40 4.60
PPC 240621P00039000 P Jun 21, 2024 39.0 5.30 5.50
PPC 240621P00040000 P Jun 21, 2024 40.0 6.20 7.60
PPC 240920C00015000 C Sep 20, 2024 15.0 18.40 21.10
PPC 240920C00020000 C Sep 20, 2024 20.0 13.50 16.50
PPC 240920C00021000 C Sep 20, 2024 21.0 12.70 15.50
PPC 240920C00022000 C Sep 20, 2024 22.0 11.00 14.60
PPC 240920C00023000 C Sep 20, 2024 23.0 10.70 13.40
PPC 240920C00024000 C Sep 20, 2024 24.0 10.30 12.70
PPC 240920C00025000 C Sep 20, 2024 25.0 7.70 10.50
PPC 240920C00026000 C Sep 20, 2024 26.0 8.10 9.00
PPC 240920C00027000 C Sep 20, 2024 27.0 7.50 8.00
PPC 240920C00028000 C Sep 20, 2024 28.0 6.90 7.20
PPC 240920C00029000 C Sep 20, 2024 29.0 6.10 6.40
PPC 240920C00030000 C Sep 20, 2024 30.0 3.30 5.60
PPC 240920C00031000 C Sep 20, 2024 31.0 2.80 4.90
PPC 240920C00032000 C Sep 20, 2024 32.0 4.00 4.20
PPC 240920C00033000 C Sep 20, 2024 33.0 3.40 3.60
PPC 240920C00034000 C Sep 20, 2024 34.0 2.90 3.10
PPC 240920C00035000 C Sep 20, 2024 35.0 2.40 2.60
PPC 240920C00036000 C Sep 20, 2024 36.0 2.00 2.20
PPC 240920C00037000 C Sep 20, 2024 37.0 1.65 1.85
PPC 240920C00038000 C Sep 20, 2024 38.0 1.35 1.55
PPC 240920C00039000 C Sep 20, 2024 39.0 1.10 1.30
PPC 240920C00040000 C Sep 20, 2024 40.0 0.90 1.10
PPC 240920C00045000 C Sep 20, 2024 45.0 0.30 0.50
PPC 240920P00015000 P Sep 20, 2024 15.0 0.00 2.15
PPC 240920P00020000 P Sep 20, 2024 20.0 0.00 2.15
PPC 240920P00021000 P Sep 20, 2024 21.0 0.00 2.15
PPC 240920P00022000 P Sep 20, 2024 22.0 0.05 2.20
PPC 240920P00023000 P Sep 20, 2024 23.0 0.00 1.25
PPC 240920P00024000 P Sep 20, 2024 24.0 0.00 1.25
PPC 240920P00025000 P Sep 20, 2024 25.0 0.10 0.40
PPC 240920P00026000 P Sep 20, 2024 26.0 0.20 0.35
PPC 240920P00027000 P Sep 20, 2024 27.0 0.30 0.45
PPC 240920P00028000 P Sep 20, 2024 28.0 0.45 0.60
PPC 240920P00029000 P Sep 20, 2024 29.0 0.60 0.75
PPC 240920P00030000 P Sep 20, 2024 30.0 0.85 0.95
PPC 240920P00031000 P Sep 20, 2024 31.0 1.10 1.25
PPC 240920P00032000 P Sep 20, 2024 32.0 1.45 1.60
PPC 240920P00033000 P Sep 20, 2024 33.0 1.85 2.00
PPC 240920P00034000 P Sep 20, 2024 34.0 2.30 2.45
PPC 240920P00035000 P Sep 20, 2024 35.0 2.80 3.90
PPC 240920P00036000 P Sep 20, 2024 36.0 3.40 3.60
PPC 240920P00037000 P Sep 20, 2024 37.0 4.10 4.30
PPC 240920P00038000 P Sep 20, 2024 38.0 4.80 5.00
PPC 240920P00039000 P Sep 20, 2024 39.0 5.60 5.80
PPC 240920P00040000 P Sep 20, 2024 40.0 6.40 6.60
PPC 240920P00045000 P Sep 20, 2024 45.0 10.70 12.20
PPC 241220C00013000 C Dec 20, 2024 13.0 20.40 23.40
PPC 241220C00015000 C Dec 20, 2024 15.0 18.70 21.50
PPC 241220C00018000 C Dec 20, 2024 18.0 15.80 18.70
PPC 241220C00020000 C Dec 20, 2024 20.0 13.80 16.60
PPC 241220C00023000 C Dec 20, 2024 23.0 11.70 13.70
PPC 241220C00025000 C Dec 20, 2024 25.0 10.00 12.10
PPC 241220C00027000 C Dec 20, 2024 27.0 8.40 8.70
PPC 241220C00030000 C Dec 20, 2024 30.0 6.10 6.50
PPC 241220C00032000 C Dec 20, 2024 32.0 4.80 5.10
PPC 241220C00035000 C Dec 20, 2024 35.0 3.20 3.50
PPC 241220C00037000 C Dec 20, 2024 37.0 2.45 2.70
PPC 241220C00040000 C Dec 20, 2024 40.0 1.50 1.75
PPC 241220C00045000 C Dec 20, 2024 45.0 0.60 0.85
PPC 241220C00050000 C Dec 20, 2024 50.0 0.20 0.40
PPC 241220P00013000 P Dec 20, 2024 13.0 0.00 2.15
PPC 241220P00015000 P Dec 20, 2024 15.0 0.00 1.25
PPC 241220P00018000 P Dec 20, 2024 18.0 0.00 2.15
PPC 241220P00020000 P Dec 20, 2024 20.0 0.00 2.20
PPC 241220P00023000 P Dec 20, 2024 23.0 0.00 2.35
PPC 241220P00025000 P Dec 20, 2024 25.0 0.30 0.50
PPC 241220P00027000 P Dec 20, 2024 27.0 0.60 0.75
PPC 241220P00030000 P Dec 20, 2024 30.0 1.25 1.40
PPC 241220P00032000 P Dec 20, 2024 32.0 1.90 2.05
PPC 241220P00035000 P Dec 20, 2024 35.0 3.20 3.50
PPC 241220P00037000 P Dec 20, 2024 37.0 4.40 4.70
PPC 241220P00040000 P Dec 20, 2024 40.0 6.60 6.90
PPC 241220P00045000 P Dec 20, 2024 45.0 10.70 13.00
PPC 241220P00050000 P Dec 20, 2024 50.0 15.60 18.30
PPC 250117C00013000 C Jan 17, 2025 13.0 19.40 24.00
PPC 250117C00015000 C Jan 17, 2025 15.0 17.50 22.00
PPC 250117C00018000 C Jan 17, 2025 18.0 14.60 19.00
PPC 250117C00020000 C Jan 17, 2025 20.0 13.10 17.00
PPC 250117C00023000 C Jan 17, 2025 23.0 10.70 14.50
PPC 250117C00025000 C Jan 17, 2025 25.0 10.10 10.90
PPC 250117C00027000 C Jan 17, 2025 27.0 8.50 9.00
PPC 250117C00030000 C Jan 17, 2025 30.0 6.30 6.60
PPC 250117C00032000 C Jan 17, 2025 32.0 5.10 5.40
PPC 250117C00035000 C Jan 17, 2025 35.0 3.50 3.70
PPC 250117C00037000 C Jan 17, 2025 37.0 2.65 2.85
PPC 250117C00040000 C Jan 17, 2025 40.0 1.65 1.90
PPC 250117C00045000 C Jan 17, 2025 45.0 0.70 0.90
PPC 250117C00050000 C Jan 17, 2025 50.0 0.25 0.45
PPC 250117P00013000 P Jan 17, 2025 13.0 0.00 1.35
PPC 250117P00015000 P Jan 17, 2025 15.0 0.00 1.35
PPC 250117P00018000 P Jan 17, 2025 18.0 0.00 1.35
PPC 250117P00020000 P Jan 17, 2025 20.0 0.00 1.25
PPC 250117P00023000 P Jan 17, 2025 23.0 0.10 1.55
PPC 250117P00025000 P Jan 17, 2025 25.0 0.35 0.55
PPC 250117P00027000 P Jan 17, 2025 27.0 0.65 0.90
PPC 250117P00030000 P Jan 17, 2025 30.0 1.40 1.55
PPC 250117P00032000 P Jan 17, 2025 32.0 2.10 2.20
PPC 250117P00035000 P Jan 17, 2025 35.0 3.40 3.60
PPC 250117P00037000 P Jan 17, 2025 37.0 4.50 6.30
PPC 250117P00040000 P Jan 17, 2025 40.0 6.70 8.40
PPC 250117P00045000 P Jan 17, 2025 45.0 9.10 13.50
PPC 250117P00050000 P Jan 17, 2025 50.0 14.90 18.50
PPC 260116C00013000 C Jan 16, 2026 13.0 19.90 24.50
PPC 260116C00015000 C Jan 16, 2026 15.0 17.80 22.50
PPC 260116C00018000 C Jan 16, 2026 18.0 15.20 20.00
PPC 260116C00020000 C Jan 16, 2026 20.0 13.70 18.50
PPC 260116C00023000 C Jan 16, 2026 23.0 13.20 16.00
PPC 260116C00025000 C Jan 16, 2026 25.0 11.90 14.30
PPC 260116C00027000 C Jan 16, 2026 27.0 10.50 12.10
PPC 260116C00030000 C Jan 16, 2026 30.0 8.60 10.20
PPC 260116C00032000 C Jan 16, 2026 32.0 7.50 8.60
PPC 260116C00035000 C Jan 16, 2026 35.0 6.00 6.90
PPC 260116C00037000 C Jan 16, 2026 37.0 5.10 5.70
PPC 260116C00040000 C Jan 16, 2026 40.0 4.00 5.20
PPC 260116C00045000 C Jan 16, 2026 45.0 2.60 3.00
PPC 260116C00050000 C Jan 16, 2026 50.0 1.65 2.65
PPC 260116P00013000 P Jan 16, 2026 13.0 0.00 1.40
PPC 260116P00015000 P Jan 16, 2026 15.0 0.05 1.50
PPC 260116P00018000 P Jan 16, 2026 18.0 0.30 0.65
PPC 260116P00020000 P Jan 16, 2026 20.0 0.30 1.80
PPC 260116P00023000 P Jan 16, 2026 23.0 0.70 1.60
PPC 260116P00025000 P Jan 16, 2026 25.0 1.05 1.80
PPC 260116P00027000 P Jan 16, 2026 27.0 1.55 2.10
PPC 260116P00030000 P Jan 16, 2026 30.0 2.45 2.95
PPC 260116P00032000 P Jan 16, 2026 32.0 3.20 3.50
PPC 260116P00035000 P Jan 16, 2026 35.0 4.50 4.90
PPC 260116P00037000 P Jan 16, 2026 37.0 5.60 6.20
PPC 260116P00040000 P Jan 16, 2026 40.0 7.40 8.30
PPC 260116P00045000 P Jan 16, 2026 45.0 11.40 12.90
PPC 260116P00050000 P Jan 16, 2026 50.0 13.70 18.50

OPRA data is delayed 15 minutes.