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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 140920C00135000 C 09/20/14 135.0 104.30 107.90
PCP 140920C00140000 C 09/20/14 140.0 100.00 103.20
PCP 140920C00145000 C 09/20/14 145.0 94.50 98.20
PCP 140920C00150000 C 09/20/14 150.0 90.00 93.20
PCP 140920C00155000 C 09/20/14 155.0 84.20 88.00
PCP 140920C00160000 C 09/20/14 160.0 80.20 83.10
PCP 140920C00165000 C 09/20/14 165.0 75.10 78.20
PCP 140920C00170000 C 09/20/14 170.0 69.50 73.10
PCP 140920C00175000 C 09/20/14 175.0 64.50 68.10
PCP 140920C00180000 C 09/20/14 180.0 59.90 63.10
PCP 140920C00185000 C 09/20/14 185.0 55.10 58.10
PCP 140920C00190000 C 09/20/14 190.0 50.20 53.10
PCP 140920C00195000 C 09/20/14 195.0 45.10 48.10
PCP 140920C00200000 C 09/20/14 200.0 39.80 43.10
PCP 140920C00210000 C 09/20/14 210.0 30.50 33.20
PCP 140920C00220000 C 09/20/14 220.0 20.60 23.30
PCP 140920C00230000 C 09/20/14 230.0 11.20 13.70
PCP 140920C00240000 C 09/20/14 240.0 4.10 4.60
PCP 140920C00250000 C 09/20/14 250.0 0.60 1.15
PCP 140920C00260000 C 09/20/14 260.0 0.10 0.30
PCP 140920C00270000 C 09/20/14 270.0 0.00 0.15
PCP 140920C00280000 C 09/20/14 280.0 0.00 0.10
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 0.05
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 0.05
PCP 140920C00350000 C 09/20/14 350.0 0.00 0.05
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 0.05
PCP 140920P00140000 P 09/20/14 140.0 0.00 0.10
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 0.10
PCP 140920P00160000 P 09/20/14 160.0 0.00 0.05
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 0.10
PCP 140920P00190000 P 09/20/14 190.0 0.00 0.10
PCP 140920P00195000 P 09/20/14 195.0 0.00 0.15
PCP 140920P00200000 P 09/20/14 200.0 0.00 0.15
PCP 140920P00210000 P 09/20/14 210.0 0.05 0.25
PCP 140920P00220000 P 09/20/14 220.0 0.05 0.35
PCP 140920P00230000 P 09/20/14 230.0 0.55 0.80
PCP 140920P00240000 P 09/20/14 240.0 2.75 3.20
PCP 140920P00250000 P 09/20/14 250.0 9.10 9.90
PCP 140920P00260000 P 09/20/14 260.0 17.10 20.00
PCP 140920P00270000 P 09/20/14 270.0 27.00 29.70
PCP 140920P00280000 P 09/20/14 280.0 37.00 39.80
PCP 140920P00290000 P 09/20/14 290.0 46.90 50.10
PCP 140920P00300000 P 09/20/14 300.0 57.00 60.30
PCP 140920P00310000 P 09/20/14 310.0 67.10 70.70
PCP 140920P00320000 P 09/20/14 320.0 76.90 80.00
PCP 140920P00330000 P 09/20/14 330.0 86.90 90.00
PCP 140920P00340000 P 09/20/14 340.0 97.00 100.30
PCP 140920P00350000 P 09/20/14 350.0 106.90 110.30
PCP 140920P00360000 P 09/20/14 360.0 117.00 120.30
PCP 140920P00370000 P 09/20/14 370.0 127.00 130.50
PCP 141018C00160000 C 10/18/14 160.0 79.90 83.10
PCP 141018C00165000 C 10/18/14 165.0 74.90 78.10
PCP 141018C00170000 C 10/18/14 170.0 69.80 73.10
PCP 141018C00175000 C 10/18/14 175.0 64.80 68.30
PCP 141018C00180000 C 10/18/14 180.0 59.80 63.30
PCP 141018C00185000 C 10/18/14 185.0 54.60 58.20
PCP 141018C00190000 C 10/18/14 190.0 49.90 53.20
PCP 141018C00195000 C 10/18/14 195.0 45.20 48.30
PCP 141018C00200000 C 10/18/14 200.0 40.00 43.40
PCP 141018C00210000 C 10/18/14 210.0 30.50 33.60
PCP 141018C00220000 C 10/18/14 220.0 21.50 24.10
PCP 141018C00230000 C 10/18/14 230.0 13.00 14.40
PCP 141018C00240000 C 10/18/14 240.0 6.40 7.20
PCP 141018C00250000 C 10/18/14 250.0 2.35 3.20
PCP 141018C00260000 C 10/18/14 260.0 0.75 1.20
PCP 141018C00270000 C 10/18/14 270.0 0.10 0.50
PCP 141018C00280000 C 10/18/14 280.0 0.00 0.30
PCP 141018C00290000 C 10/18/14 290.0 0.00 0.15
PCP 141018C00300000 C 10/18/14 300.0 0.00 0.10
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 0.05
PCP 141018P00160000 P 10/18/14 160.0 0.00 0.10
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 0.15
PCP 141018P00180000 P 10/18/14 180.0 0.00 0.25
PCP 141018P00185000 P 10/18/14 185.0 0.00 0.25
PCP 141018P00190000 P 10/18/14 190.0 0.00 0.30
PCP 141018P00195000 P 10/18/14 195.0 0.00 0.35
PCP 141018P00200000 P 10/18/14 200.0 0.05 0.40
PCP 141018P00210000 P 10/18/14 210.0 0.30 0.60
PCP 141018P00220000 P 10/18/14 220.0 0.65 1.15
PCP 141018P00230000 P 10/18/14 230.0 2.15 2.50
PCP 141018P00240000 P 10/18/14 240.0 5.20 5.90
PCP 141018P00250000 P 10/18/14 250.0 11.00 12.10
PCP 141018P00260000 P 10/18/14 260.0 17.80 20.40
PCP 141018P00270000 P 10/18/14 270.0 27.10 29.90
PCP 141018P00280000 P 10/18/14 280.0 37.00 39.90
PCP 141018P00290000 P 10/18/14 290.0 47.00 49.80
PCP 141018P00300000 P 10/18/14 300.0 57.10 59.90
PCP 141018P00310000 P 10/18/14 310.0 67.00 69.90
PCP 141018P00320000 P 10/18/14 320.0 76.90 79.90
PCP 141018P00330000 P 10/18/14 330.0 86.90 90.00
PCP 141018P00340000 P 10/18/14 340.0 97.00 100.40
PCP 141018P00350000 P 10/18/14 350.0 107.00 110.30
PCP 141220C00135000 C 12/20/14 135.0 104.40 108.20
PCP 141220C00140000 C 12/20/14 140.0 99.70 103.20
PCP 141220C00145000 C 12/20/14 145.0 94.90 98.20
PCP 141220C00150000 C 12/20/14 150.0 89.80 93.20
PCP 141220C00155000 C 12/20/14 155.0 84.80 88.20
PCP 141220C00160000 C 12/20/14 160.0 80.10 83.30
PCP 141220C00165000 C 12/20/14 165.0 74.70 78.40
PCP 141220C00170000 C 12/20/14 170.0 70.30 73.40
PCP 141220C00175000 C 12/20/14 175.0 65.40 68.50
PCP 141220C00180000 C 12/20/14 180.0 60.40 63.70
PCP 141220C00185000 C 12/20/14 185.0 55.50 58.80
PCP 141220C00190000 C 12/20/14 190.0 50.90 54.00
PCP 141220C00195000 C 12/20/14 195.0 45.90 49.20
PCP 141220C00200000 C 12/20/14 200.0 41.40 44.50
PCP 141220C00210000 C 12/20/14 210.0 32.80 35.50
PCP 141220C00220000 C 12/20/14 220.0 24.40 26.20
PCP 141220C00230000 C 12/20/14 230.0 17.20 18.80
PCP 141220C00240000 C 12/20/14 240.0 11.10 11.90
PCP 141220C00250000 C 12/20/14 250.0 6.70 7.40
PCP 141220C00260000 C 12/20/14 260.0 3.70 4.80
PCP 141220C00270000 C 12/20/14 270.0 1.85 2.75
PCP 141220C00280000 C 12/20/14 280.0 0.95 1.60
PCP 141220C00290000 C 12/20/14 290.0 0.40 1.00
PCP 141220C00300000 C 12/20/14 300.0 0.25 0.65
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 0.00 0.20
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.15
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.15
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.10
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.15
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.15
PCP 141220P00145000 P 12/20/14 145.0 0.00 0.20
PCP 141220P00150000 P 12/20/14 150.0 0.00 0.30
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.40
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.45
PCP 141220P00165000 P 12/20/14 165.0 0.00 0.55
PCP 141220P00170000 P 12/20/14 170.0 0.15 0.65
PCP 141220P00175000 P 12/20/14 175.0 0.20 0.60
PCP 141220P00180000 P 12/20/14 180.0 0.15 0.80
PCP 141220P00185000 P 12/20/14 185.0 0.35 0.90
PCP 141220P00190000 P 12/20/14 190.0 0.60 1.10
PCP 141220P00195000 P 12/20/14 195.0 0.85 1.35
PCP 141220P00200000 P 12/20/14 200.0 1.10 1.60
PCP 141220P00210000 P 12/20/14 210.0 1.90 2.40
PCP 141220P00220000 P 12/20/14 220.0 3.20 4.00
PCP 141220P00230000 P 12/20/14 230.0 5.40 6.60
PCP 141220P00240000 P 12/20/14 240.0 9.60 10.50
PCP 141220P00250000 P 12/20/14 250.0 14.70 15.90
PCP 141220P00260000 P 12/20/14 260.0 21.70 23.30
PCP 141220P00270000 P 12/20/14 270.0 30.10 31.60
PCP 141220P00280000 P 12/20/14 280.0 37.90 40.60
PCP 141220P00290000 P 12/20/14 290.0 47.40 50.30
PCP 141220P00300000 P 12/20/14 300.0 57.20 60.00
PCP 141220P00310000 P 12/20/14 310.0 67.00 70.30
PCP 141220P00320000 P 12/20/14 320.0 77.00 80.30
PCP 141220P00330000 P 12/20/14 330.0 87.00 90.20
PCP 141220P00340000 P 12/20/14 340.0 97.00 100.00
PCP 141220P00350000 P 12/20/14 350.0 107.10 110.30
PCP 141220P00360000 P 12/20/14 360.0 116.90 120.00
PCP 150320C00140000 C 03/20/15 140.0 100.30 103.50
PCP 150320C00145000 C 03/20/15 145.0 95.50 98.60
PCP 150320C00150000 C 03/20/15 150.0 90.60 93.70
PCP 150320C00155000 C 03/20/15 155.0 85.90 88.80
PCP 150320C00160000 C 03/20/15 160.0 80.80 83.90
PCP 150320C00165000 C 03/20/15 165.0 76.10 79.40
PCP 150320C00170000 C 03/20/15 170.0 70.90 74.20
PCP 150320C00175000 C 03/20/15 175.0 66.50 69.50
PCP 150320C00180000 C 03/20/15 180.0 61.80 64.70
PCP 150320C00185000 C 03/20/15 185.0 57.40 60.10
PCP 150320C00190000 C 03/20/15 190.0 52.80 55.30
PCP 150320C00195000 C 03/20/15 195.0 48.30 51.20
PCP 150320C00200000 C 03/20/15 200.0 44.00 46.60
PCP 150320C00210000 C 03/20/15 210.0 35.70 37.50
PCP 150320C00220000 C 03/20/15 220.0 27.90 29.90
PCP 150320C00230000 C 03/20/15 230.0 21.20 23.00
PCP 150320C00240000 C 03/20/15 240.0 15.50 16.80
PCP 150320C00250000 C 03/20/15 250.0 10.90 12.70
PCP 150320C00260000 C 03/20/15 260.0 6.90 9.00
PCP 150320C00270000 C 03/20/15 270.0 4.00 6.30
PCP 150320C00280000 C 03/20/15 280.0 3.10 4.20
PCP 150320C00290000 C 03/20/15 290.0 2.10 2.90
PCP 150320C00300000 C 03/20/15 300.0 0.95 2.00
PCP 150320C00310000 C 03/20/15 310.0 0.25 1.35
PCP 150320C00320000 C 03/20/15 320.0 0.30 0.90
PCP 150320C00330000 C 03/20/15 330.0 0.10 0.65
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.45
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.35
PCP 150320C00360000 C 03/20/15 360.0 0.00 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 0.05 0.50
PCP 150320P00145000 P 03/20/15 145.0 0.10 0.65
PCP 150320P00150000 P 03/20/15 150.0 0.10 0.80
PCP 150320P00155000 P 03/20/15 155.0 0.15 0.85
PCP 150320P00160000 P 03/20/15 160.0 0.35 1.10
PCP 150320P00165000 P 03/20/15 165.0 0.45 1.10
PCP 150320P00170000 P 03/20/15 170.0 0.95 1.50
PCP 150320P00175000 P 03/20/15 175.0 1.20 1.50
PCP 150320P00180000 P 03/20/15 180.0 1.15 2.10
PCP 150320P00185000 P 03/20/15 185.0 1.75 2.45
PCP 150320P00190000 P 03/20/15 190.0 2.15 2.90
PCP 150320P00195000 P 03/20/15 195.0 2.65 3.40
PCP 150320P00200000 P 03/20/15 200.0 3.20 4.10
PCP 150320P00210000 P 03/20/15 210.0 4.70 5.20
PCP 150320P00220000 P 03/20/15 220.0 6.70 8.20
PCP 150320P00230000 P 03/20/15 230.0 9.70 11.30
PCP 150320P00240000 P 03/20/15 240.0 13.80 14.60
PCP 150320P00250000 P 03/20/15 250.0 18.40 20.20
PCP 150320P00260000 P 03/20/15 260.0 24.80 26.70
PCP 150320P00270000 P 03/20/15 270.0 32.30 34.20
PCP 150320P00280000 P 03/20/15 280.0 40.70 42.80
PCP 150320P00290000 P 03/20/15 290.0 48.70 51.70
PCP 150320P00300000 P 03/20/15 300.0 58.00 60.80
PCP 150320P00310000 P 03/20/15 310.0 67.60 70.30
PCP 150320P00320000 P 03/20/15 320.0 77.30 80.10
PCP 150320P00330000 P 03/20/15 330.0 87.10 89.90
PCP 150320P00340000 P 03/20/15 340.0 97.10 99.80
PCP 150320P00350000 P 03/20/15 350.0 107.00 110.10
PCP 150320P00360000 P 03/20/15 360.0 117.10 120.20
PCP 150320P00370000 P 03/20/15 370.0 126.90 130.00
PCP 150320P00380000 P 03/20/15 380.0 136.90 139.90

OPRA data is delayed 15 minutes.