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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 140816C00175000 C 08/16/14 175.0 55.70 59.20
PCP 140816C00180000 C 08/16/14 180.0 50.70 53.80
PCP 140816C00185000 C 08/16/14 185.0 45.90 48.70
PCP 140816C00190000 C 08/16/14 190.0 40.90 43.80
PCP 140816C00195000 C 08/16/14 195.0 35.90 38.80
PCP 140816C00200000 C 08/16/14 200.0 30.90 33.90
PCP 140816C00210000 C 08/16/14 210.0 21.00 24.00
PCP 140816C00220000 C 08/16/14 220.0 12.20 14.30
PCP 140816C00230000 C 08/16/14 230.0 5.50 5.70
PCP 140816C00240000 C 08/16/14 240.0 1.60 1.85
PCP 140816C00250000 C 08/16/14 250.0 0.30 0.50
PCP 140816C00260000 C 08/16/14 260.0 0.05 0.25
PCP 140816C00270000 C 08/16/14 270.0 0.00 0.20
PCP 140816C00280000 C 08/16/14 280.0 0.00 0.15
PCP 140816C00290000 C 08/16/14 290.0 0.00 0.10
PCP 140816C00300000 C 08/16/14 300.0 0.00 0.10
PCP 140816C00310000 C 08/16/14 310.0 0.00 0.10
PCP 140816C00320000 C 08/16/14 320.0 0.00 0.15
PCP 140816C00330000 C 08/16/14 330.0 0.00 0.10
PCP 140816C00340000 C 08/16/14 340.0 0.00 0.10
PCP 140816C00350000 C 08/16/14 350.0 0.00 0.10
PCP 140816C00360000 C 08/16/14 360.0 0.00 0.15
PCP 140816C00370000 C 08/16/14 370.0 0.00 0.15
PCP 140816C00380000 C 08/16/14 380.0 0.00 0.15
PCP 140816C00390000 C 08/16/14 390.0 0.00 0.10
PCP 140816P00175000 P 08/16/14 175.0 0.00 0.10
PCP 140816P00180000 P 08/16/14 180.0 0.00 0.15
PCP 140816P00185000 P 08/16/14 185.0 0.00 0.15
PCP 140816P00190000 P 08/16/14 190.0 0.00 0.20
PCP 140816P00195000 P 08/16/14 195.0 0.00 0.25
PCP 140816P00200000 P 08/16/14 200.0 0.00 0.25
PCP 140816P00210000 P 08/16/14 210.0 0.20 0.35
PCP 140816P00220000 P 08/16/14 220.0 0.80 1.10
PCP 140816P00230000 P 08/16/14 230.0 3.00 3.40
PCP 140816P00240000 P 08/16/14 240.0 8.40 9.20
PCP 140816P00250000 P 08/16/14 250.0 17.00 19.60
PCP 140816P00260000 P 08/16/14 260.0 26.60 29.30
PCP 140816P00270000 P 08/16/14 270.0 36.70 39.10
PCP 140816P00280000 P 08/16/14 280.0 45.80 49.40
PCP 140816P00290000 P 08/16/14 290.0 55.80 59.40
PCP 140816P00300000 P 08/16/14 300.0 65.90 69.40
PCP 140816P00310000 P 08/16/14 310.0 76.30 79.40
PCP 140816P00320000 P 08/16/14 320.0 85.40 89.50
PCP 140816P00330000 P 08/16/14 330.0 96.30 99.40
PCP 140816P00340000 P 08/16/14 340.0 105.90 109.30
PCP 140816P00350000 P 08/16/14 350.0 116.00 119.70
PCP 140816P00360000 P 08/16/14 360.0 125.90 129.30
PCP 140816P00370000 P 08/16/14 370.0 135.70 139.70
PCP 140816P00380000 P 08/16/14 380.0 145.80 149.70
PCP 140816P00390000 P 08/16/14 390.0 155.40 159.50
PCP 140920C00135000 C 09/20/14 135.0 95.50 98.90
PCP 140920C00140000 C 09/20/14 140.0 90.40 94.10
PCP 140920C00145000 C 09/20/14 145.0 85.50 89.10
PCP 140920C00150000 C 09/20/14 150.0 80.60 84.10
PCP 140920C00155000 C 09/20/14 155.0 75.60 78.80
PCP 140920C00160000 C 09/20/14 160.0 70.70 74.00
PCP 140920C00165000 C 09/20/14 165.0 65.60 68.80
PCP 140920C00170000 C 09/20/14 170.0 60.70 63.70
PCP 140920C00175000 C 09/20/14 175.0 55.70 58.80
PCP 140920C00180000 C 09/20/14 180.0 51.20 53.90
PCP 140920C00185000 C 09/20/14 185.0 45.90 48.80
PCP 140920C00190000 C 09/20/14 190.0 41.40 43.70
PCP 140920C00195000 C 09/20/14 195.0 36.40 39.20
PCP 140920C00200000 C 09/20/14 200.0 31.60 34.30
PCP 140920C00210000 C 09/20/14 210.0 22.50 25.20
PCP 140920C00220000 C 09/20/14 220.0 14.80 16.10
PCP 140920C00230000 C 09/20/14 230.0 8.00 8.90
PCP 140920C00240000 C 09/20/14 240.0 3.50 4.20
PCP 140920C00250000 C 09/20/14 250.0 1.30 2.00
PCP 140920C00260000 C 09/20/14 260.0 0.45 0.75
PCP 140920C00270000 C 09/20/14 270.0 0.15 0.40
PCP 140920C00280000 C 09/20/14 280.0 0.05 0.25
PCP 140920C00290000 C 09/20/14 290.0 0.00 0.15
PCP 140920C00300000 C 09/20/14 300.0 0.00 0.15
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 0.10
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 0.10
PCP 140920C00370000 C 09/20/14 370.0 0.00 0.10
PCP 140920P00135000 P 09/20/14 135.0 0.00 0.10
PCP 140920P00140000 P 09/20/14 140.0 0.00 0.10
PCP 140920P00145000 P 09/20/14 145.0 0.00 0.10
PCP 140920P00150000 P 09/20/14 150.0 0.00 0.10
PCP 140920P00155000 P 09/20/14 155.0 0.00 0.15
PCP 140920P00160000 P 09/20/14 160.0 0.00 0.15
PCP 140920P00165000 P 09/20/14 165.0 0.00 0.20
PCP 140920P00170000 P 09/20/14 170.0 0.05 0.15
PCP 140920P00175000 P 09/20/14 175.0 0.05 0.25
PCP 140920P00180000 P 09/20/14 180.0 0.05 0.25
PCP 140920P00185000 P 09/20/14 185.0 0.10 0.40
PCP 140920P00190000 P 09/20/14 190.0 0.20 0.45
PCP 140920P00195000 P 09/20/14 195.0 0.30 0.50
PCP 140920P00200000 P 09/20/14 200.0 0.50 0.75
PCP 140920P00210000 P 09/20/14 210.0 1.20 1.35
PCP 140920P00220000 P 09/20/14 220.0 2.75 3.20
PCP 140920P00230000 P 09/20/14 230.0 5.60 6.00
PCP 140920P00240000 P 09/20/14 240.0 10.80 12.10
PCP 140920P00250000 P 09/20/14 250.0 18.20 19.60
PCP 140920P00260000 P 09/20/14 260.0 27.00 29.50
PCP 140920P00270000 P 09/20/14 270.0 36.80 39.20
PCP 140920P00280000 P 09/20/14 280.0 46.30 49.10
PCP 140920P00290000 P 09/20/14 290.0 56.30 59.40
PCP 140920P00300000 P 09/20/14 300.0 65.20 69.40
PCP 140920P00310000 P 09/20/14 310.0 75.70 79.60
PCP 140920P00320000 P 09/20/14 320.0 85.10 89.30
PCP 140920P00330000 P 09/20/14 330.0 95.20 99.20
PCP 140920P00340000 P 09/20/14 340.0 105.70 109.40
PCP 140920P00350000 P 09/20/14 350.0 115.60 119.40
PCP 140920P00360000 P 09/20/14 360.0 126.00 129.30
PCP 140920P00370000 P 09/20/14 370.0 136.30 139.50
PCP 141220C00135000 C 12/20/14 135.0 96.10 99.30
PCP 141220C00140000 C 12/20/14 140.0 91.50 94.60
PCP 141220C00145000 C 12/20/14 145.0 86.50 89.60
PCP 141220C00150000 C 12/20/14 150.0 81.00 84.50
PCP 141220C00155000 C 12/20/14 155.0 76.70 80.20
PCP 141220C00160000 C 12/20/14 160.0 71.30 74.70
PCP 141220C00165000 C 12/20/14 165.0 66.70 69.60
PCP 141220C00170000 C 12/20/14 170.0 61.90 65.00
PCP 141220C00175000 C 12/20/14 175.0 57.10 59.80
PCP 141220C00180000 C 12/20/14 180.0 52.20 55.40
PCP 141220C00185000 C 12/20/14 185.0 47.70 50.70
PCP 141220C00190000 C 12/20/14 190.0 42.50 45.60
PCP 141220C00195000 C 12/20/14 195.0 38.70 41.20
PCP 141220C00200000 C 12/20/14 200.0 34.10 36.80
PCP 141220C00210000 C 12/20/14 210.0 26.50 28.30
PCP 141220C00220000 C 12/20/14 220.0 19.30 21.10
PCP 141220C00230000 C 12/20/14 230.0 13.10 14.80
PCP 141220C00240000 C 12/20/14 240.0 8.70 9.60
PCP 141220C00250000 C 12/20/14 250.0 5.10 6.30
PCP 141220C00260000 C 12/20/14 260.0 3.40 3.80
PCP 141220C00270000 C 12/20/14 270.0 1.80 2.15
PCP 141220C00280000 C 12/20/14 280.0 0.70 1.25
PCP 141220C00290000 C 12/20/14 290.0 0.45 0.80
PCP 141220C00300000 C 12/20/14 300.0 0.25 0.50
PCP 141220C00310000 C 12/20/14 310.0 0.10 0.35
PCP 141220C00320000 C 12/20/14 320.0 0.05 0.30
PCP 141220C00330000 C 12/20/14 330.0 0.05 0.25
PCP 141220C00340000 C 12/20/14 340.0 0.05 0.15
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.15
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.15
PCP 141220P00135000 P 12/20/14 135.0 0.05 0.25
PCP 141220P00140000 P 12/20/14 140.0 0.10 0.35
PCP 141220P00145000 P 12/20/14 145.0 0.10 0.40
PCP 141220P00150000 P 12/20/14 150.0 0.15 0.45
PCP 141220P00155000 P 12/20/14 155.0 0.25 0.50
PCP 141220P00160000 P 12/20/14 160.0 0.30 0.60
PCP 141220P00165000 P 12/20/14 165.0 0.40 0.70
PCP 141220P00170000 P 12/20/14 170.0 0.55 0.80
PCP 141220P00175000 P 12/20/14 175.0 0.70 1.00
PCP 141220P00180000 P 12/20/14 180.0 0.90 1.25
PCP 141220P00185000 P 12/20/14 185.0 1.15 1.55
PCP 141220P00190000 P 12/20/14 190.0 1.45 1.90
PCP 141220P00195000 P 12/20/14 195.0 2.05 2.40
PCP 141220P00200000 P 12/20/14 200.0 2.60 3.10
PCP 141220P00210000 P 12/20/14 210.0 4.20 4.70
PCP 141220P00220000 P 12/20/14 220.0 6.90 7.50
PCP 141220P00230000 P 12/20/14 230.0 10.80 11.60
PCP 141220P00240000 P 12/20/14 240.0 15.50 16.50
PCP 141220P00250000 P 12/20/14 250.0 22.20 24.10
PCP 141220P00260000 P 12/20/14 260.0 30.10 31.60
PCP 141220P00270000 P 12/20/14 270.0 38.00 41.10
PCP 141220P00280000 P 12/20/14 280.0 47.30 49.90
PCP 141220P00290000 P 12/20/14 290.0 56.40 59.90
PCP 141220P00300000 P 12/20/14 300.0 66.20 69.60
PCP 141220P00310000 P 12/20/14 310.0 76.10 79.40
PCP 141220P00320000 P 12/20/14 320.0 85.90 89.40
PCP 141220P00330000 P 12/20/14 330.0 95.90 99.50
PCP 141220P00340000 P 12/20/14 340.0 105.70 109.40
PCP 141220P00350000 P 12/20/14 350.0 115.70 119.50
PCP 141220P00360000 P 12/20/14 360.0 126.10 129.50
PCP 150320C00140000 C 03/20/15 140.0 91.80 94.60
PCP 150320C00145000 C 03/20/15 145.0 86.60 90.30
PCP 150320C00150000 C 03/20/15 150.0 81.70 85.60
PCP 150320C00155000 C 03/20/15 155.0 77.20 80.80
PCP 150320C00160000 C 03/20/15 160.0 72.30 75.40
PCP 150320C00165000 C 03/20/15 165.0 67.80 70.60
PCP 150320C00170000 C 03/20/15 170.0 63.10 66.10
PCP 150320C00175000 C 03/20/15 175.0 58.60 61.50
PCP 150320C00180000 C 03/20/15 180.0 54.00 56.80
PCP 150320C00185000 C 03/20/15 185.0 49.50 52.10
PCP 150320C00190000 C 03/20/15 190.0 45.20 47.90
PCP 150320C00195000 C 03/20/15 195.0 41.00 43.60
PCP 150320C00200000 C 03/20/15 200.0 37.20 39.10
PCP 150320C00210000 C 03/20/15 210.0 29.50 32.00
PCP 150320C00220000 C 03/20/15 220.0 22.70 24.60
PCP 150320C00230000 C 03/20/15 230.0 16.80 18.60
PCP 150320C00240000 C 03/20/15 240.0 12.50 13.70
PCP 150320C00250000 C 03/20/15 250.0 8.40 9.80
PCP 150320C00260000 C 03/20/15 260.0 5.70 6.70
PCP 150320C00270000 C 03/20/15 270.0 3.90 4.70
PCP 150320C00280000 C 03/20/15 280.0 2.60 3.20
PCP 150320C00290000 C 03/20/15 290.0 1.20 2.15
PCP 150320C00300000 C 03/20/15 300.0 0.65 1.40
PCP 150320C00310000 C 03/20/15 310.0 0.50 0.95
PCP 150320C00320000 C 03/20/15 320.0 0.25 0.65
PCP 150320C00330000 C 03/20/15 330.0 0.15 0.50
PCP 150320C00340000 C 03/20/15 340.0 0.10 0.35
PCP 150320C00350000 C 03/20/15 350.0 0.05 0.30
PCP 150320C00360000 C 03/20/15 360.0 0.05 0.25
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.20
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.15
PCP 150320P00140000 P 03/20/15 140.0 0.25 0.65
PCP 150320P00145000 P 03/20/15 145.0 0.35 0.65
PCP 150320P00150000 P 03/20/15 150.0 0.45 0.95
PCP 150320P00155000 P 03/20/15 155.0 0.55 1.15
PCP 150320P00160000 P 03/20/15 160.0 0.70 1.30
PCP 150320P00165000 P 03/20/15 165.0 0.95 1.65
PCP 150320P00170000 P 03/20/15 170.0 1.30 1.95
PCP 150320P00175000 P 03/20/15 175.0 1.55 2.15
PCP 150320P00180000 P 03/20/15 180.0 2.00 2.75
PCP 150320P00185000 P 03/20/15 185.0 2.45 3.30
PCP 150320P00190000 P 03/20/15 190.0 3.00 3.90
PCP 150320P00195000 P 03/20/15 195.0 3.80 4.60
PCP 150320P00200000 P 03/20/15 200.0 4.70 5.50
PCP 150320P00210000 P 03/20/15 210.0 7.20 7.90
PCP 150320P00220000 P 03/20/15 220.0 10.20 10.90
PCP 150320P00230000 P 03/20/15 230.0 14.30 15.10
PCP 150320P00240000 P 03/20/15 240.0 19.30 20.30
PCP 150320P00250000 P 03/20/15 250.0 25.30 27.30
PCP 150320P00260000 P 03/20/15 260.0 32.50 34.40
PCP 150320P00270000 P 03/20/15 270.0 40.40 42.30
PCP 150320P00280000 P 03/20/15 280.0 48.60 51.50
PCP 150320P00290000 P 03/20/15 290.0 57.90 60.40
PCP 150320P00300000 P 03/20/15 300.0 66.90 70.10
PCP 150320P00310000 P 03/20/15 310.0 75.90 79.70
PCP 150320P00320000 P 03/20/15 320.0 85.80 89.40
PCP 150320P00330000 P 03/20/15 330.0 95.60 99.30
PCP 150320P00340000 P 03/20/15 340.0 105.80 109.20
PCP 150320P00350000 P 03/20/15 350.0 115.70 119.50
PCP 150320P00360000 P 03/20/15 360.0 125.50 129.50
PCP 150320P00370000 P 03/20/15 370.0 135.50 139.50
PCP 150320P00380000 P 03/20/15 380.0 145.90 149.20

OPRA data is delayed 15 minutes.