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 (2014-06-13)Premium Content

Precision Castparts Corp (PCP)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 140920C00135000 C 09/20/14 135.0 105.80 109.70
PCP 140920C00140000 C 09/20/14 140.0 100.80 104.30
PCP 140920C00145000 C 09/20/14 145.0 95.80 99.30
PCP 140920C00150000 C 09/20/14 150.0 90.80 94.30
PCP 140920C00155000 C 09/20/14 155.0 85.80 89.30
PCP 140920C00160000 C 09/20/14 160.0 80.80 84.30
PCP 140920C00165000 C 09/20/14 165.0 76.10 79.50
PCP 140920C00170000 C 09/20/14 170.0 71.30 74.40
PCP 140920C00175000 C 09/20/14 175.0 66.10 69.40
PCP 140920C00180000 C 09/20/14 180.0 61.30 64.40
PCP 140920C00185000 C 09/20/14 185.0 56.60 59.40
PCP 140920C00190000 C 09/20/14 190.0 51.50 54.50
PCP 140920C00195000 C 09/20/14 195.0 46.30 49.50
PCP 140920C00200000 C 09/20/14 200.0 41.70 44.30
PCP 140920C00210000 C 09/20/14 210.0 31.90 34.40
PCP 140920C00220000 C 09/20/14 220.0 21.90 24.60
PCP 140920C00230000 C 09/20/14 230.0 13.30 14.70
PCP 140920C00240000 C 09/20/14 240.0 6.00 6.60
PCP 140920C00250000 C 09/20/14 250.0 1.50 1.85
PCP 140920C00260000 C 09/20/14 260.0 0.20 0.50
PCP 140920C00270000 C 09/20/14 270.0 0.10 0.25
PCP 140920C00280000 C 09/20/14 280.0 0.00 0.15
PCP 140920C00290000 C 09/20/14 290.0 0.00 0.10
PCP 140920C00300000 C 09/20/14 300.0 0.00 0.10
PCP 140920C00310000 C 09/20/14 310.0 0.00 0.10
PCP 140920C00320000 C 09/20/14 320.0 0.00 0.10
PCP 140920C00330000 C 09/20/14 330.0 0.00 0.15
PCP 140920C00340000 C 09/20/14 340.0 0.00 0.10
PCP 140920C00350000 C 09/20/14 350.0 0.00 0.10
PCP 140920C00360000 C 09/20/14 360.0 0.00 0.05
PCP 140920C00370000 C 09/20/14 370.0 0.00 0.05
PCP 140920P00135000 P 09/20/14 135.0 0.00 0.05
PCP 140920P00140000 P 09/20/14 140.0 0.00 0.05
PCP 140920P00145000 P 09/20/14 145.0 0.00 0.05
PCP 140920P00150000 P 09/20/14 150.0 0.00 0.05
PCP 140920P00155000 P 09/20/14 155.0 0.00 0.05
PCP 140920P00160000 P 09/20/14 160.0 0.00 0.10
PCP 140920P00165000 P 09/20/14 165.0 0.00 0.10
PCP 140920P00170000 P 09/20/14 170.0 0.00 0.10
PCP 140920P00175000 P 09/20/14 175.0 0.00 0.10
PCP 140920P00180000 P 09/20/14 180.0 0.00 0.10
PCP 140920P00185000 P 09/20/14 185.0 0.00 0.15
PCP 140920P00190000 P 09/20/14 190.0 0.00 0.15
PCP 140920P00195000 P 09/20/14 195.0 0.00 0.20
PCP 140920P00200000 P 09/20/14 200.0 0.00 0.25
PCP 140920P00210000 P 09/20/14 210.0 0.10 0.40
PCP 140920P00220000 P 09/20/14 220.0 0.30 0.55
PCP 140920P00230000 P 09/20/14 230.0 0.85 1.05
PCP 140920P00240000 P 09/20/14 240.0 3.00 3.60
PCP 140920P00250000 P 09/20/14 250.0 8.30 9.30
PCP 140920P00260000 P 09/20/14 260.0 16.20 18.90
PCP 140920P00270000 P 09/20/14 270.0 25.90 28.70
PCP 140920P00280000 P 09/20/14 280.0 35.70 39.10
PCP 140920P00290000 P 09/20/14 290.0 45.50 49.30
PCP 140920P00300000 P 09/20/14 300.0 55.30 59.10
PCP 140920P00310000 P 09/20/14 310.0 65.30 69.10
PCP 140920P00320000 P 09/20/14 320.0 75.50 78.80
PCP 140920P00330000 P 09/20/14 330.0 85.50 88.80
PCP 140920P00340000 P 09/20/14 340.0 95.40 99.20
PCP 140920P00350000 P 09/20/14 350.0 105.30 109.10
PCP 140920P00360000 P 09/20/14 360.0 115.30 119.10
PCP 140920P00370000 P 09/20/14 370.0 125.40 128.70
PCP 141018C00160000 C 10/18/14 160.0 80.90 84.60
PCP 141018C00165000 C 10/18/14 165.0 75.80 79.50
PCP 141018C00170000 C 10/18/14 170.0 71.30 74.50
PCP 141018C00175000 C 10/18/14 175.0 66.30 69.40
PCP 141018C00180000 C 10/18/14 180.0 61.40 64.50
PCP 141018C00185000 C 10/18/14 185.0 56.30 59.60
PCP 141018C00190000 C 10/18/14 190.0 51.30 54.50
PCP 141018C00195000 C 10/18/14 195.0 46.50 49.50
PCP 141018C00200000 C 10/18/14 200.0 41.50 44.60
PCP 141018C00210000 C 10/18/14 210.0 31.90 34.80
PCP 141018C00220000 C 10/18/14 220.0 22.90 25.60
PCP 141018C00230000 C 10/18/14 230.0 15.10 16.10
PCP 141018C00240000 C 10/18/14 240.0 8.00 8.90
PCP 141018C00250000 C 10/18/14 250.0 3.30 4.10
PCP 141018C00260000 C 10/18/14 260.0 1.10 1.80
PCP 141018C00270000 C 10/18/14 270.0 0.35 0.85
PCP 141018C00280000 C 10/18/14 280.0 0.05 0.35
PCP 141018C00290000 C 10/18/14 290.0 0.00 0.25
PCP 141018C00300000 C 10/18/14 300.0 0.00 0.15
PCP 141018C00310000 C 10/18/14 310.0 0.00 0.10
PCP 141018C00320000 C 10/18/14 320.0 0.00 0.10
PCP 141018C00330000 C 10/18/14 330.0 0.00 0.10
PCP 141018C00340000 C 10/18/14 340.0 0.00 0.10
PCP 141018C00350000 C 10/18/14 350.0 0.00 0.10
PCP 141018P00160000 P 10/18/14 160.0 0.00 0.15
PCP 141018P00165000 P 10/18/14 165.0 0.00 0.15
PCP 141018P00170000 P 10/18/14 170.0 0.00 0.15
PCP 141018P00175000 P 10/18/14 175.0 0.00 0.25
PCP 141018P00180000 P 10/18/14 180.0 0.00 0.25
PCP 141018P00185000 P 10/18/14 185.0 0.05 0.30
PCP 141018P00190000 P 10/18/14 190.0 0.05 0.35
PCP 141018P00195000 P 10/18/14 195.0 0.10 0.40
PCP 141018P00200000 P 10/18/14 200.0 0.15 0.45
PCP 141018P00210000 P 10/18/14 210.0 0.40 0.85
PCP 141018P00220000 P 10/18/14 220.0 0.95 1.35
PCP 141018P00230000 P 10/18/14 230.0 2.20 2.80
PCP 141018P00240000 P 10/18/14 240.0 5.20 5.70
PCP 141018P00250000 P 10/18/14 250.0 10.50 11.40
PCP 141018P00260000 P 10/18/14 260.0 18.00 19.00
PCP 141018P00270000 P 10/18/14 270.0 26.50 28.80
PCP 141018P00280000 P 10/18/14 280.0 36.00 39.00
PCP 141018P00290000 P 10/18/14 290.0 45.90 48.50
PCP 141018P00300000 P 10/18/14 300.0 55.70 58.60
PCP 141018P00310000 P 10/18/14 310.0 65.50 69.10
PCP 141018P00320000 P 10/18/14 320.0 75.50 79.10
PCP 141018P00330000 P 10/18/14 330.0 85.50 89.10
PCP 141018P00340000 P 10/18/14 340.0 95.30 99.10
PCP 141018P00350000 P 10/18/14 350.0 105.40 108.80
PCP 141220C00135000 C 12/20/14 135.0 106.10 109.90
PCP 141220C00140000 C 12/20/14 140.0 101.30 105.10
PCP 141220C00145000 C 12/20/14 145.0 96.20 100.30
PCP 141220C00150000 C 12/20/14 150.0 90.90 95.10
PCP 141220C00155000 C 12/20/14 155.0 86.20 90.40
PCP 141220C00160000 C 12/20/14 160.0 81.20 85.20
PCP 141220C00165000 C 12/20/14 165.0 76.50 79.60
PCP 141220C00170000 C 12/20/14 170.0 71.50 75.50
PCP 141220C00175000 C 12/20/14 175.0 66.50 69.80
PCP 141220C00180000 C 12/20/14 180.0 61.70 65.00
PCP 141220C00185000 C 12/20/14 185.0 56.80 60.10
PCP 141220C00190000 C 12/20/14 190.0 52.40 55.00
PCP 141220C00195000 C 12/20/14 195.0 47.50 50.60
PCP 141220C00200000 C 12/20/14 200.0 42.80 45.90
PCP 141220C00210000 C 12/20/14 210.0 34.20 36.90
PCP 141220C00220000 C 12/20/14 220.0 26.10 27.70
PCP 141220C00230000 C 12/20/14 230.0 18.50 19.90
PCP 141220C00240000 C 12/20/14 240.0 12.40 13.40
PCP 141220C00250000 C 12/20/14 250.0 7.60 8.90
PCP 141220C00260000 C 12/20/14 260.0 4.50 5.30
PCP 141220C00270000 C 12/20/14 270.0 2.45 3.30
PCP 141220C00280000 C 12/20/14 280.0 1.25 2.00
PCP 141220C00290000 C 12/20/14 290.0 0.55 1.20
PCP 141220C00300000 C 12/20/14 300.0 0.25 0.75
PCP 141220C00310000 C 12/20/14 310.0 0.05 0.50
PCP 141220C00320000 C 12/20/14 320.0 0.05 0.35
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.25
PCP 141220C00340000 C 12/20/14 340.0 0.05 0.20
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.15
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.10
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.15
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.20
PCP 141220P00145000 P 12/20/14 145.0 0.05 0.25
PCP 141220P00150000 P 12/20/14 150.0 0.05 0.30
PCP 141220P00155000 P 12/20/14 155.0 0.05 0.40
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.40
PCP 141220P00165000 P 12/20/14 165.0 0.15 0.45
PCP 141220P00170000 P 12/20/14 170.0 0.20 0.55
PCP 141220P00175000 P 12/20/14 175.0 0.30 0.60
PCP 141220P00180000 P 12/20/14 180.0 0.40 0.70
PCP 141220P00185000 P 12/20/14 185.0 0.50 0.85
PCP 141220P00190000 P 12/20/14 190.0 0.70 1.30
PCP 141220P00195000 P 12/20/14 195.0 0.70 1.30
PCP 141220P00200000 P 12/20/14 200.0 1.25 1.95
PCP 141220P00210000 P 12/20/14 210.0 2.05 2.55
PCP 141220P00220000 P 12/20/14 220.0 3.40 4.20
PCP 141220P00230000 P 12/20/14 230.0 5.70 6.80
PCP 141220P00240000 P 12/20/14 240.0 9.40 10.40
PCP 141220P00250000 P 12/20/14 250.0 14.60 15.90
PCP 141220P00260000 P 12/20/14 260.0 21.30 22.70
PCP 141220P00270000 P 12/20/14 270.0 29.20 30.40
PCP 141220P00280000 P 12/20/14 280.0 37.20 39.80
PCP 141220P00290000 P 12/20/14 290.0 46.40 49.10
PCP 141220P00300000 P 12/20/14 300.0 56.00 59.10
PCP 141220P00310000 P 12/20/14 310.0 65.80 68.90
PCP 141220P00320000 P 12/20/14 320.0 75.70 78.80
PCP 141220P00330000 P 12/20/14 330.0 85.70 88.80
PCP 141220P00340000 P 12/20/14 340.0 94.90 98.80
PCP 141220P00350000 P 12/20/14 350.0 104.80 108.90
PCP 141220P00360000 P 12/20/14 360.0 115.20 119.30
PCP 150320C00140000 C 03/20/15 140.0 101.90 105.60
PCP 150320C00145000 C 03/20/15 145.0 96.20 100.10
PCP 150320C00150000 C 03/20/15 150.0 91.80 95.60
PCP 150320C00155000 C 03/20/15 155.0 86.80 90.70
PCP 150320C00160000 C 03/20/15 160.0 81.90 85.30
PCP 150320C00165000 C 03/20/15 165.0 77.20 81.10
PCP 150320C00170000 C 03/20/15 170.0 72.40 76.30
PCP 150320C00175000 C 03/20/15 175.0 67.60 70.80
PCP 150320C00180000 C 03/20/15 180.0 63.00 66.10
PCP 150320C00185000 C 03/20/15 185.0 58.30 62.10
PCP 150320C00190000 C 03/20/15 190.0 53.80 56.80
PCP 150320C00195000 C 03/20/15 195.0 49.20 52.50
PCP 150320C00200000 C 03/20/15 200.0 45.20 48.00
PCP 150320C00210000 C 03/20/15 210.0 36.90 39.20
PCP 150320C00220000 C 03/20/15 220.0 29.20 31.00
PCP 150320C00230000 C 03/20/15 230.0 22.40 24.10
PCP 150320C00240000 C 03/20/15 240.0 16.50 18.30
PCP 150320C00250000 C 03/20/15 250.0 11.80 13.30
PCP 150320C00260000 C 03/20/15 260.0 7.50 9.50
PCP 150320C00270000 C 03/20/15 270.0 5.30 6.60
PCP 150320C00280000 C 03/20/15 280.0 3.60 4.50
PCP 150320C00290000 C 03/20/15 290.0 2.30 3.00
PCP 150320C00300000 C 03/20/15 300.0 1.40 2.00
PCP 150320C00310000 C 03/20/15 310.0 0.75 1.45
PCP 150320C00320000 C 03/20/15 320.0 0.60 1.00
PCP 150320C00330000 C 03/20/15 330.0 0.35 0.50
PCP 150320C00340000 C 03/20/15 340.0 0.15 0.50
PCP 150320C00350000 C 03/20/15 350.0 0.05 1.55
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.35
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.30
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.25
PCP 150320P00140000 P 03/20/15 140.0 0.15 0.55
PCP 150320P00145000 P 03/20/15 145.0 0.20 0.65
PCP 150320P00150000 P 03/20/15 150.0 0.30 0.75
PCP 150320P00155000 P 03/20/15 155.0 0.40 0.90
PCP 150320P00160000 P 03/20/15 160.0 0.50 1.05
PCP 150320P00165000 P 03/20/15 165.0 0.65 1.25
PCP 150320P00170000 P 03/20/15 170.0 0.85 1.40
PCP 150320P00175000 P 03/20/15 175.0 1.10 1.65
PCP 150320P00180000 P 03/20/15 180.0 1.45 1.90
PCP 150320P00185000 P 03/20/15 185.0 1.65 2.25
PCP 150320P00190000 P 03/20/15 190.0 2.10 2.70
PCP 150320P00195000 P 03/20/15 195.0 2.60 3.20
PCP 150320P00200000 P 03/20/15 200.0 3.10 3.60
PCP 150320P00210000 P 03/20/15 210.0 4.60 5.20
PCP 150320P00220000 P 03/20/15 220.0 6.80 7.70
PCP 150320P00230000 P 03/20/15 230.0 9.80 10.60
PCP 150320P00240000 P 03/20/15 240.0 13.40 14.70
PCP 150320P00250000 P 03/20/15 250.0 18.50 20.40
PCP 150320P00260000 P 03/20/15 260.0 24.70 26.50
PCP 150320P00270000 P 03/20/15 270.0 32.00 33.60
PCP 150320P00280000 P 03/20/15 280.0 40.00 41.50
PCP 150320P00290000 P 03/20/15 290.0 47.80 50.80
PCP 150320P00300000 P 03/20/15 300.0 57.00 60.00
PCP 150320P00310000 P 03/20/15 310.0 66.40 69.70
PCP 150320P00320000 P 03/20/15 320.0 76.10 79.30
PCP 150320P00330000 P 03/20/15 330.0 85.90 89.10
PCP 150320P00340000 P 03/20/15 340.0 95.80 99.00
PCP 150320P00350000 P 03/20/15 350.0 105.70 109.00
PCP 150320P00360000 P 03/20/15 360.0 115.70 118.90
PCP 150320P00370000 P 03/20/15 370.0 124.80 128.90
PCP 150320P00380000 P 03/20/15 380.0 134.80 138.90

OPRA data is delayed 15 minutes.