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 (2016-01-22)Premium Content

Pilgrims Pride Corp (PPC)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPC 160219C00012000 C 02/19/16 12.0 10.00 12.10
PPC 160219C00013000 C 02/19/16 13.0 7.80 11.30
PPC 160219C00014000 C 02/19/16 14.0 6.80 9.40
PPC 160219C00015000 C 02/19/16 15.0 6.60 8.40
PPC 160219C00016000 C 02/19/16 16.0 5.70 7.30
PPC 160219C00017000 C 02/19/16 17.0 4.70 6.20
PPC 160219C00018000 C 02/19/16 18.0 3.70 5.20
PPC 160219C00019000 C 02/19/16 19.0 2.80 4.10
PPC 160219C00020000 C 02/19/16 20.0 1.95 3.10
PPC 160219C00021000 C 02/19/16 21.0 1.55 2.15
PPC 160219C00022000 C 02/19/16 22.0 1.00 1.20
PPC 160219C00023000 C 02/19/16 23.0 0.60 0.75
PPC 160219C00024000 C 02/19/16 24.0 0.25 0.35
PPC 160219C00025000 C 02/19/16 25.0 0.05 0.20
PPC 160219C00026000 C 02/19/16 26.0 0.00 0.20
PPC 160219C00027000 C 02/19/16 27.0 0.00 0.20
PPC 160219C00028000 C 02/19/16 28.0 0.00 0.15
PPC 160219C00029000 C 02/19/16 29.0 0.00 0.20
PPC 160219C00030000 C 02/19/16 30.0 0.00 0.20
PPC 160219P00012000 P 02/19/16 12.0 0.00 0.20
PPC 160219P00013000 P 02/19/16 13.0 0.00 0.20
PPC 160219P00014000 P 02/19/16 14.0 0.00 0.20
PPC 160219P00015000 P 02/19/16 15.0 0.00 0.20
PPC 160219P00016000 P 02/19/16 16.0 0.00 0.20
PPC 160219P00017000 P 02/19/16 17.0 0.00 0.20
PPC 160219P00018000 P 02/19/16 18.0 0.00 0.20
PPC 160219P00019000 P 02/19/16 19.0 0.00 0.25
PPC 160219P00020000 P 02/19/16 20.0 0.05 0.20
PPC 160219P00021000 P 02/19/16 21.0 0.25 0.40
PPC 160219P00022000 P 02/19/16 22.0 0.65 0.75
PPC 160219P00023000 P 02/19/16 23.0 1.10 1.30
PPC 160219P00024000 P 02/19/16 24.0 1.45 2.05
PPC 160219P00025000 P 02/19/16 25.0 2.00 3.40
PPC 160219P00026000 P 02/19/16 26.0 3.00 4.40
PPC 160219P00027000 P 02/19/16 27.0 3.90 5.30
PPC 160219P00028000 P 02/19/16 28.0 4.90 6.30
PPC 160219P00029000 P 02/19/16 29.0 6.00 7.10
PPC 160219P00030000 P 02/19/16 30.0 6.80 8.10
PPC 160318C00011000 C 03/18/16 11.0 10.40 12.50
PPC 160318C00012000 C 03/18/16 12.0 8.70 11.70
PPC 160318C00013000 C 03/18/16 13.0 8.60 10.50
PPC 160318C00014000 C 03/18/16 14.0 7.60 9.20
PPC 160318C00015000 C 03/18/16 15.0 6.70 8.40
PPC 160318C00016000 C 03/18/16 16.0 5.70 7.10
PPC 160318C00017000 C 03/18/16 17.0 4.80 6.10
PPC 160318C00018000 C 03/18/16 18.0 3.80 5.10
PPC 160318C00019000 C 03/18/16 19.0 3.00 4.10
PPC 160318C00020000 C 03/18/16 20.0 2.60 3.30
PPC 160318C00021000 C 03/18/16 21.0 1.95 2.10
PPC 160318C00022000 C 03/18/16 22.0 1.35 1.45
PPC 160318C00023000 C 03/18/16 23.0 0.85 1.00
PPC 160318C00024000 C 03/18/16 24.0 0.50 0.60
PPC 160318C00025000 C 03/18/16 25.0 0.25 0.35
PPC 160318C00026000 C 03/18/16 26.0 0.10 0.25
PPC 160318C00027000 C 03/18/16 27.0 0.05 0.15
PPC 160318C00028000 C 03/18/16 28.0 0.00 0.20
PPC 160318C00029000 C 03/18/16 29.0 0.00 0.20
PPC 160318C00030000 C 03/18/16 30.0 0.00 0.20
PPC 160318C00031000 C 03/18/16 31.0 0.00 0.20
PPC 160318C00032000 C 03/18/16 32.0 0.00 0.20
PPC 160318C00033000 C 03/18/16 33.0 0.00 0.20
PPC 160318C00034000 C 03/18/16 34.0 0.00 0.20
PPC 160318C00035000 C 03/18/16 35.0 0.00 0.20
PPC 160318P00011000 P 03/18/16 11.0 0.00 0.20
PPC 160318P00012000 P 03/18/16 12.0 0.00 0.05
PPC 160318P00013000 P 03/18/16 13.0 0.00 0.20
PPC 160318P00014000 P 03/18/16 14.0 0.00 0.20
PPC 160318P00015000 P 03/18/16 15.0 0.00 0.20
PPC 160318P00016000 P 03/18/16 16.0 0.00 0.25
PPC 160318P00017000 P 03/18/16 17.0 0.05 0.25
PPC 160318P00018000 P 03/18/16 18.0 0.05 0.30
PPC 160318P00019000 P 03/18/16 19.0 0.15 0.25
PPC 160318P00020000 P 03/18/16 20.0 0.30 0.45
PPC 160318P00021000 P 03/18/16 21.0 0.55 0.70
PPC 160318P00022000 P 03/18/16 22.0 0.95 1.05
PPC 160318P00023000 P 03/18/16 23.0 1.40 1.55
PPC 160318P00024000 P 03/18/16 24.0 2.05 2.20
PPC 160318P00025000 P 03/18/16 25.0 2.45 3.10
PPC 160318P00026000 P 03/18/16 26.0 3.30 4.40
PPC 160318P00027000 P 03/18/16 27.0 4.10 5.40
PPC 160318P00028000 P 03/18/16 28.0 5.00 6.30
PPC 160318P00029000 P 03/18/16 29.0 5.90 7.40
PPC 160318P00030000 P 03/18/16 30.0 6.80 8.50
PPC 160318P00031000 P 03/18/16 31.0 7.70 9.40
PPC 160318P00032000 P 03/18/16 32.0 8.40 10.50
PPC 160318P00033000 P 03/18/16 33.0 9.50 11.40
PPC 160318P00034000 P 03/18/16 34.0 10.40 13.40
PPC 160318P00035000 P 03/18/16 35.0 11.60 13.40
PPC 160617C00009000 C 06/17/16 9.0 12.80 14.20
PPC 160617C00010000 C 06/17/16 10.0 12.00 13.20
PPC 160617C00011000 C 06/17/16 11.0 10.50 12.70
PPC 160617C00012000 C 06/17/16 12.0 9.60 11.70
PPC 160617C00013000 C 06/17/16 13.0 7.80 10.60
PPC 160617C00014000 C 06/17/16 14.0 7.70 9.30
PPC 160617C00015000 C 06/17/16 15.0 6.80 9.10
PPC 160617C00016000 C 06/17/16 16.0 6.10 7.40
PPC 160617C00017000 C 06/17/16 17.0 5.20 6.80
PPC 160617C00018000 C 06/17/16 18.0 4.40 5.70
PPC 160617C00019000 C 06/17/16 19.0 3.70 4.70
PPC 160617C00020000 C 06/17/16 20.0 3.30 3.90
PPC 160617C00021000 C 06/17/16 21.0 2.65 3.30
PPC 160617C00022000 C 06/17/16 22.0 2.20 2.70
PPC 160617C00023000 C 06/17/16 23.0 1.70 2.10
PPC 160617C00024000 C 06/17/16 24.0 1.35 1.65
PPC 160617C00025000 C 06/17/16 25.0 1.00 1.35
PPC 160617C00026000 C 06/17/16 26.0 0.70 1.00
PPC 160617C00027000 C 06/17/16 27.0 0.50 0.80
PPC 160617C00028000 C 06/17/16 28.0 0.35 0.60
PPC 160617C00029000 C 06/17/16 29.0 0.15 0.45
PPC 160617C00030000 C 06/17/16 30.0 0.00 0.50
PPC 160617C00031000 C 06/17/16 31.0 0.00 0.40
PPC 160617C00032000 C 06/17/16 32.0 0.00 0.35
PPC 160617C00033000 C 06/17/16 33.0 0.00 0.30
PPC 160617C00034000 C 06/17/16 34.0 0.00 0.35
PPC 160617P00009000 P 06/17/16 9.0 0.00 0.25
PPC 160617P00010000 P 06/17/16 10.0 0.00 0.30
PPC 160617P00011000 P 06/17/16 11.0 0.00 0.25
PPC 160617P00012000 P 06/17/16 12.0 0.00 0.50
PPC 160617P00013000 P 06/17/16 13.0 0.00 0.35
PPC 160617P00014000 P 06/17/16 14.0 0.00 0.40
PPC 160617P00015000 P 06/17/16 15.0 0.10 0.45
PPC 160617P00016000 P 06/17/16 16.0 0.20 0.55
PPC 160617P00017000 P 06/17/16 17.0 0.35 0.55
PPC 160617P00018000 P 06/17/16 18.0 0.50 1.00
PPC 160617P00019000 P 06/17/16 19.0 0.70 1.05
PPC 160617P00020000 P 06/17/16 20.0 1.00 1.40
PPC 160617P00021000 P 06/17/16 21.0 1.30 1.75
PPC 160617P00022000 P 06/17/16 22.0 1.75 2.25
PPC 160617P00023000 P 06/17/16 23.0 2.25 2.70
PPC 160617P00024000 P 06/17/16 24.0 2.85 3.30
PPC 160617P00025000 P 06/17/16 25.0 3.50 3.90
PPC 160617P00026000 P 06/17/16 26.0 4.20 5.30
PPC 160617P00027000 P 06/17/16 27.0 4.50 5.80
PPC 160617P00028000 P 06/17/16 28.0 5.20 6.60
PPC 160617P00029000 P 06/17/16 29.0 6.50 7.60
PPC 160617P00030000 P 06/17/16 30.0 7.30 8.30
PPC 160617P00031000 P 06/17/16 31.0 7.30 9.60
PPC 160617P00032000 P 06/17/16 32.0 9.00 10.30
PPC 160617P00033000 P 06/17/16 33.0 9.90 11.50
PPC 160617P00034000 P 06/17/16 34.0 10.60 12.60
PPC 160916C00011000 C 09/16/16 11.0 10.80 12.60
PPC 160916C00012000 C 09/16/16 12.0 9.40 11.70
PPC 160916C00013000 C 09/16/16 13.0 8.50 10.20
PPC 160916C00014000 C 09/16/16 14.0 7.70 9.50
PPC 160916C00015000 C 09/16/16 15.0 7.10 8.70
PPC 160916C00016000 C 09/16/16 16.0 6.30 8.20
PPC 160916C00017000 C 09/16/16 17.0 5.50 6.70
PPC 160916C00018000 C 09/16/16 18.0 4.80 5.80
PPC 160916C00019000 C 09/16/16 19.0 4.10 5.50
PPC 160916C00020000 C 09/16/16 20.0 3.50 4.50
PPC 160916C00021000 C 09/16/16 21.0 3.20 3.90
PPC 160916C00022000 C 09/16/16 22.0 2.70 3.40
PPC 160916C00023000 C 09/16/16 23.0 2.30 2.70
PPC 160916C00024000 C 09/16/16 24.0 1.80 2.30
PPC 160916C00025000 C 09/16/16 25.0 1.45 1.95
PPC 160916C00026000 C 09/16/16 26.0 1.15 1.95
PPC 160916C00027000 C 09/16/16 27.0 0.95 1.50
PPC 160916C00028000 C 09/16/16 28.0 0.70 1.30
PPC 160916C00029000 C 09/16/16 29.0 0.55 1.00
PPC 160916C00030000 C 09/16/16 30.0 0.35 0.80
PPC 160916C00031000 C 09/16/16 31.0 0.25 0.70
PPC 160916C00032000 C 09/16/16 32.0 0.10 0.60
PPC 160916C00033000 C 09/16/16 33.0 0.15 0.50
PPC 160916P00011000 P 09/16/16 11.0 0.00 0.40
PPC 160916P00012000 P 09/16/16 12.0 0.00 0.45
PPC 160916P00013000 P 09/16/16 13.0 0.05 0.50
PPC 160916P00014000 P 09/16/16 14.0 0.15 0.60
PPC 160916P00015000 P 09/16/16 15.0 0.30 0.65
PPC 160916P00016000 P 09/16/16 16.0 0.40 0.85
PPC 160916P00017000 P 09/16/16 17.0 0.55 1.05
PPC 160916P00018000 P 09/16/16 18.0 0.90 1.25
PPC 160916P00019000 P 09/16/16 19.0 1.20 1.55
PPC 160916P00020000 P 09/16/16 20.0 1.50 1.95
PPC 160916P00021000 P 09/16/16 21.0 1.90 2.75
PPC 160916P00022000 P 09/16/16 22.0 2.35 2.80
PPC 160916P00023000 P 09/16/16 23.0 2.85 3.50
PPC 160916P00024000 P 09/16/16 24.0 3.50 3.90
PPC 160916P00025000 P 09/16/16 25.0 4.00 4.70
PPC 160916P00026000 P 09/16/16 26.0 4.70 5.60
PPC 160916P00027000 P 09/16/16 27.0 5.20 6.60
PPC 160916P00028000 P 09/16/16 28.0 5.90 6.90
PPC 160916P00029000 P 09/16/16 29.0 6.50 7.70
PPC 160916P00030000 P 09/16/16 30.0 7.40 8.80
PPC 160916P00031000 P 09/16/16 31.0 7.80 9.80
PPC 160916P00032000 P 09/16/16 32.0 8.70 10.80
PPC 160916P00033000 P 09/16/16 33.0 10.40 11.20
PPC 170120C00008000 C 01/20/17 8.0 12.90 16.00
PPC 170120C00010000 C 01/20/17 10.0 10.00 14.30
PPC 170120C00013000 C 01/20/17 13.0 9.00 10.60
PPC 170120C00015000 C 01/20/17 15.0 7.40 8.60
PPC 170120C00018000 C 01/20/17 18.0 5.20 6.40
PPC 170120C00020000 C 01/20/17 20.0 4.00 5.10
PPC 170120C00022000 C 01/20/17 22.0 3.20 4.00
PPC 170120C00025000 C 01/20/17 25.0 2.00 2.70
PPC 170120C00030000 C 01/20/17 30.0 0.70 1.50
PPC 170120P00008000 P 01/20/17 8.0 0.00 0.45
PPC 170120P00010000 P 01/20/17 10.0 0.00 0.55
PPC 170120P00013000 P 01/20/17 13.0 0.25 0.85
PPC 170120P00015000 P 01/20/17 15.0 0.50 1.20
PPC 170120P00018000 P 01/20/17 18.0 1.35 2.00
PPC 170120P00020000 P 01/20/17 20.0 2.00 2.75
PPC 170120P00022000 P 01/20/17 22.0 2.90 3.70
PPC 170120P00025000 P 01/20/17 25.0 4.60 5.90
PPC 170120P00030000 P 01/20/17 30.0 8.20 9.40
PPC 180119C00003000 C 01/19/18 3.0 17.00 21.30
PPC 180119C00005000 C 01/19/18 5.0 15.10 19.90
PPC 180119C00008000 C 01/19/18 8.0 12.10 16.10
PPC 180119C00010000 C 01/19/18 10.0 11.50 14.30
PPC 180119C00013000 C 01/19/18 13.0 9.20 11.10
PPC 180119C00015000 C 01/19/18 15.0 7.60 9.70
PPC 180119C00017000 C 01/19/18 17.0 6.30 8.30
PPC 180119C00020000 C 01/19/18 20.0 4.90 6.40
PPC 180119C00022000 C 01/19/18 22.0 4.00 5.50
PPC 180119C00025000 C 01/19/18 25.0 3.00 4.30
PPC 180119C00027000 C 01/19/18 27.0 2.50 3.70
PPC 180119C00030000 C 01/19/18 30.0 1.60 2.90
PPC 180119C00035000 C 01/19/18 35.0 1.20 2.00
PPC 180119P00003000 P 01/19/18 3.0 0.00 0.75
PPC 180119P00005000 P 01/19/18 5.0 0.00 0.80
PPC 180119P00008000 P 01/19/18 8.0 0.00 1.00
PPC 180119P00010000 P 01/19/18 10.0 0.10 1.05
PPC 180119P00013000 P 01/19/18 13.0 0.65 1.45
PPC 180119P00015000 P 01/19/18 15.0 1.20 1.95
PPC 180119P00017000 P 01/19/18 17.0 1.85 2.75
PPC 180119P00020000 P 01/19/18 20.0 3.00 4.20
PPC 180119P00022000 P 01/19/18 22.0 4.00 4.80
PPC 180119P00025000 P 01/19/18 25.0 5.80 7.20
PPC 180119P00027000 P 01/19/18 27.0 7.10 8.60
PPC 180119P00030000 P 01/19/18 30.0 9.30 10.80
PPC 180119P00035000 P 01/19/18 35.0 13.10 15.10

OPRA data is delayed 15 minutes.