Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pilgrims Pride Corporation (PPC)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 180720C00013000 C Jul 20, 2018 13.0 4.50 9.00
PPC 180720C00014000 C Jul 20, 2018 14.0 3.50 7.90
PPC 180720C00015000 C Jul 20, 2018 15.0 2.60 7.00
PPC 180720C00016000 C Jul 20, 2018 16.0 1.70 5.80
PPC 180720C00017000 C Jul 20, 2018 17.0 0.55 5.00
PPC 180720C00018000 C Jul 20, 2018 18.0 1.80 1.95
PPC 180720C00019000 C Jul 20, 2018 19.0 1.10 1.20
PPC 180720C00020000 C Jul 20, 2018 20.0 0.55 0.65
PPC 180720C00021000 C Jul 20, 2018 21.0 0.20 0.30
PPC 180720C00022000 C Jul 20, 2018 22.0 0.05 0.15
PPC 180720C00023000 C Jul 20, 2018 23.0 0.00 0.15
PPC 180720C00024000 C Jul 20, 2018 24.0 0.00 0.55
PPC 180720C00025000 C Jul 20, 2018 25.0 0.00 0.55
PPC 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
PPC 180720C00027000 C Jul 20, 2018 27.0 0.00 0.35
PPC 180720C00028000 C Jul 20, 2018 28.0 0.00 0.40
PPC 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
PPC 180720P00013000 P Jul 20, 2018 13.0 0.00 0.80
PPC 180720P00014000 P Jul 20, 2018 14.0 0.00 0.75
PPC 180720P00015000 P Jul 20, 2018 15.0 0.00 0.65
PPC 180720P00016000 P Jul 20, 2018 16.0 0.00 0.45
PPC 180720P00017000 P Jul 20, 2018 17.0 0.00 0.10
PPC 180720P00018000 P Jul 20, 2018 18.0 0.15 0.25
PPC 180720P00019000 P Jul 20, 2018 19.0 0.40 0.50
PPC 180720P00020000 P Jul 20, 2018 20.0 0.85 0.95
PPC 180720P00021000 P Jul 20, 2018 21.0 1.50 1.65
PPC 180720P00022000 P Jul 20, 2018 22.0 2.35 2.50
PPC 180720P00023000 P Jul 20, 2018 23.0 2.45 5.80
PPC 180720P00024000 P Jul 20, 2018 24.0 3.00 6.80
PPC 180720P00025000 P Jul 20, 2018 25.0 3.10 7.80
PPC 180720P00026000 P Jul 20, 2018 26.0 4.20 8.40
PPC 180720P00027000 P Jul 20, 2018 27.0 5.40 9.20
PPC 180720P00028000 P Jul 20, 2018 28.0 6.10 10.70
PPC 180720P00029000 P Jul 20, 2018 29.0 7.20 11.70
PPC 180817C00013000 C Aug 17, 2018 13.0 4.70 8.90
PPC 180817C00014000 C Aug 17, 2018 14.0 3.60 8.00
PPC 180817C00015000 C Aug 17, 2018 15.0 2.80 7.00
PPC 180817C00016000 C Aug 17, 2018 16.0 1.55 6.10
PPC 180817C00017000 C Aug 17, 2018 17.0 2.20 3.10
PPC 180817C00018000 C Aug 17, 2018 18.0 2.10 2.30
PPC 180817C00019000 C Aug 17, 2018 19.0 1.50 1.60
PPC 180817C00020000 C Aug 17, 2018 20.0 1.00 1.10
PPC 180817C00021000 C Aug 17, 2018 21.0 0.60 0.70
PPC 180817C00022000 C Aug 17, 2018 22.0 0.25 0.40
PPC 180817C00023000 C Aug 17, 2018 23.0 0.00 0.25
PPC 180817C00024000 C Aug 17, 2018 24.0 0.00 0.50
PPC 180817C00025000 C Aug 17, 2018 25.0 0.00 0.45
PPC 180817C00026000 C Aug 17, 2018 26.0 0.00 1.00
PPC 180817C00027000 C Aug 17, 2018 27.0 0.00 0.40
PPC 180817C00028000 C Aug 17, 2018 28.0 0.00 0.45
PPC 180817C00029000 C Aug 17, 2018 29.0 0.00 0.40
PPC 180817P00013000 P Aug 17, 2018 13.0 0.00 0.45
PPC 180817P00014000 P Aug 17, 2018 14.0 0.00 0.50
PPC 180817P00015000 P Aug 17, 2018 15.0 0.00 0.50
PPC 180817P00016000 P Aug 17, 2018 16.0 0.10 0.20
PPC 180817P00017000 P Aug 17, 2018 17.0 0.20 0.35
PPC 180817P00018000 P Aug 17, 2018 18.0 0.45 0.55
PPC 180817P00019000 P Aug 17, 2018 19.0 0.80 0.90
PPC 180817P00020000 P Aug 17, 2018 20.0 1.25 1.35
PPC 180817P00021000 P Aug 17, 2018 21.0 1.80 1.95
PPC 180817P00022000 P Aug 17, 2018 22.0 1.95 2.80
PPC 180817P00023000 P Aug 17, 2018 23.0 2.70 3.60
PPC 180817P00024000 P Aug 17, 2018 24.0 2.20 6.50
PPC 180817P00025000 P Aug 17, 2018 25.0 3.30 7.40
PPC 180817P00026000 P Aug 17, 2018 26.0 4.20 8.50
PPC 180817P00027000 P Aug 17, 2018 27.0 5.00 9.40
PPC 180817P00028000 P Aug 17, 2018 28.0 6.10 10.60
PPC 180817P00029000 P Aug 17, 2018 29.0 7.10 11.70
PPC 180921C00015000 C Sep 21, 2018 15.0 2.70 7.20
PPC 180921C00016000 C Sep 21, 2018 16.0 3.20 4.80
PPC 180921C00017000 C Sep 21, 2018 17.0 2.40 3.30
PPC 180921C00018000 C Sep 21, 2018 18.0 2.40 2.55
PPC 180921C00019000 C Sep 21, 2018 19.0 1.65 1.90
PPC 180921C00020000 C Sep 21, 2018 20.0 1.25 1.40
PPC 180921C00021000 C Sep 21, 2018 21.0 0.85 0.95
PPC 180921C00022000 C Sep 21, 2018 22.0 0.50 0.65
PPC 180921C00023000 C Sep 21, 2018 23.0 0.35 0.45
PPC 180921C00024000 C Sep 21, 2018 24.0 0.10 0.30
PPC 180921C00025000 C Sep 21, 2018 25.0 0.00 0.20
PPC 180921C00026000 C Sep 21, 2018 26.0 0.00 1.00
PPC 180921C00027000 C Sep 21, 2018 27.0 0.00 1.00
PPC 180921C00028000 C Sep 21, 2018 28.0 0.00 0.50
PPC 180921C00029000 C Sep 21, 2018 29.0 0.00 0.15
PPC 180921C00030000 C Sep 21, 2018 30.0 0.00 0.10
PPC 180921C00031000 C Sep 21, 2018 31.0 0.00 1.05
PPC 180921C00032000 C Sep 21, 2018 32.0 0.00 1.05
PPC 180921C00033000 C Sep 21, 2018 33.0 0.00 1.35
PPC 180921C00034000 C Sep 21, 2018 34.0 0.00 0.05
PPC 180921C00035000 C Sep 21, 2018 35.0 0.00 1.35
PPC 180921C00036000 C Sep 21, 2018 36.0 0.00 1.35
PPC 180921C00037000 C Sep 21, 2018 37.0 0.00 1.40
PPC 180921C00038000 C Sep 21, 2018 38.0 0.00 1.25
PPC 180921C00039000 C Sep 21, 2018 39.0 0.00 0.15
PPC 180921C00040000 C Sep 21, 2018 40.0 0.00 1.30
PPC 180921C00041000 C Sep 21, 2018 41.0 0.00 0.15
PPC 180921C00042000 C Sep 21, 2018 42.0 0.00 1.40
PPC 180921C00043000 C Sep 21, 2018 43.0 0.00 1.40
PPC 180921C00044000 C Sep 21, 2018 44.0 0.00 1.35
PPC 180921C00045000 C Sep 21, 2018 45.0 0.00 1.30
PPC 180921C00046000 C Sep 21, 2018 46.0 0.00 1.45
PPC 180921P00015000 P Sep 21, 2018 15.0 0.00 0.20
PPC 180921P00016000 P Sep 21, 2018 16.0 0.10 0.35
PPC 180921P00017000 P Sep 21, 2018 17.0 0.40 0.50
PPC 180921P00018000 P Sep 21, 2018 18.0 0.55 0.75
PPC 180921P00019000 P Sep 21, 2018 19.0 1.00 1.10
PPC 180921P00020000 P Sep 21, 2018 20.0 1.35 1.60
PPC 180921P00021000 P Sep 21, 2018 21.0 1.90 2.20
PPC 180921P00022000 P Sep 21, 2018 22.0 2.70 2.90
PPC 180921P00023000 P Sep 21, 2018 23.0 2.85 3.70
PPC 180921P00024000 P Sep 21, 2018 24.0 3.90 5.20
PPC 180921P00025000 P Sep 21, 2018 25.0 3.20 7.80
PPC 180921P00026000 P Sep 21, 2018 26.0 4.10 8.40
PPC 180921P00027000 P Sep 21, 2018 27.0 5.00 9.50
PPC 180921P00028000 P Sep 21, 2018 28.0 6.20 10.60
PPC 180921P00029000 P Sep 21, 2018 29.0 7.40 11.50
PPC 180921P00030000 P Sep 21, 2018 30.0 8.10 12.50
PPC 180921P00031000 P Sep 21, 2018 31.0 9.10 13.60
PPC 180921P00032000 P Sep 21, 2018 32.0 10.00 14.50
PPC 180921P00033000 P Sep 21, 2018 33.0 11.20 15.70
PPC 180921P00034000 P Sep 21, 2018 34.0 12.00 16.70
PPC 180921P00035000 P Sep 21, 2018 35.0 13.20 17.70
PPC 180921P00036000 P Sep 21, 2018 36.0 14.00 18.70
PPC 180921P00037000 P Sep 21, 2018 37.0 15.00 19.70
PPC 180921P00038000 P Sep 21, 2018 38.0 16.00 20.80
PPC 180921P00039000 P Sep 21, 2018 39.0 17.00 21.60
PPC 180921P00040000 P Sep 21, 2018 40.0 18.10 22.50
PPC 180921P00041000 P Sep 21, 2018 41.0 19.00 23.80
PPC 180921P00042000 P Sep 21, 2018 42.0 20.00 24.70
PPC 180921P00043000 P Sep 21, 2018 43.0 21.00 25.80
PPC 180921P00044000 P Sep 21, 2018 44.0 22.00 26.70
PPC 180921P00045000 P Sep 21, 2018 45.0 23.00 27.80
PPC 180921P00046000 P Sep 21, 2018 46.0 24.30 28.40
PPC 181221C00013000 C Dec 21, 2018 13.0 4.80 9.30
PPC 181221C00014000 C Dec 21, 2018 14.0 3.90 8.50
PPC 181221C00015000 C Dec 21, 2018 15.0 4.30 6.10
PPC 181221C00016000 C Dec 21, 2018 16.0 4.20 4.60
PPC 181221C00017000 C Dec 21, 2018 17.0 3.60 3.80
PPC 181221C00018000 C Dec 21, 2018 18.0 2.90 3.20
PPC 181221C00019000 C Dec 21, 2018 19.0 2.25 2.55
PPC 181221C00020000 C Dec 21, 2018 20.0 1.75 2.05
PPC 181221C00021000 C Dec 21, 2018 21.0 1.30 1.65
PPC 181221C00022000 C Dec 21, 2018 22.0 0.95 1.25
PPC 181221C00023000 C Dec 21, 2018 23.0 0.70 1.00
PPC 181221C00024000 C Dec 21, 2018 24.0 0.45 0.75
PPC 181221C00025000 C Dec 21, 2018 25.0 0.30 0.60
PPC 181221C00026000 C Dec 21, 2018 26.0 0.25 0.45
PPC 181221C00027000 C Dec 21, 2018 27.0 0.05 0.75
PPC 181221C00028000 C Dec 21, 2018 28.0 0.00 4.80
PPC 181221C00029000 C Dec 21, 2018 29.0 0.00 4.70
PPC 181221C00030000 C Dec 21, 2018 30.0 0.05 0.30
PPC 181221C00031000 C Dec 21, 2018 31.0 0.05 4.80
PPC 181221C00032000 C Dec 21, 2018 32.0 0.00 4.80
PPC 181221P00013000 P Dec 21, 2018 13.0 0.00 0.20
PPC 181221P00014000 P Dec 21, 2018 14.0 0.15 4.50
PPC 181221P00015000 P Dec 21, 2018 15.0 0.05 0.50
PPC 181221P00016000 P Dec 21, 2018 16.0 0.50 0.70
PPC 181221P00017000 P Dec 21, 2018 17.0 0.70 0.95
PPC 181221P00018000 P Dec 21, 2018 18.0 1.05 1.30
PPC 181221P00019000 P Dec 21, 2018 19.0 1.40 1.70
PPC 181221P00020000 P Dec 21, 2018 20.0 1.85 2.20
PPC 181221P00021000 P Dec 21, 2018 21.0 2.45 2.70
PPC 181221P00022000 P Dec 21, 2018 22.0 3.10 3.40
PPC 181221P00023000 P Dec 21, 2018 23.0 3.90 4.10
PPC 181221P00024000 P Dec 21, 2018 24.0 4.50 4.90
PPC 181221P00025000 P Dec 21, 2018 25.0 4.80 5.80
PPC 181221P00026000 P Dec 21, 2018 26.0 5.60 7.40
PPC 181221P00027000 P Dec 21, 2018 27.0 5.10 9.80
PPC 181221P00028000 P Dec 21, 2018 28.0 6.40 10.40
PPC 181221P00029000 P Dec 21, 2018 29.0 7.00 11.60
PPC 181221P00030000 P Dec 21, 2018 30.0 8.10 12.70
PPC 181221P00031000 P Dec 21, 2018 31.0 9.00 13.90
PPC 181221P00032000 P Dec 21, 2018 32.0 10.10 14.60
OPRA data is delayed 15 minutes.