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 (2014-12-12)Premium Content

Precision Castparts Corp (PCP)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150320C00140000 C 03/20/15 140.0 74.80 78.80
PCP 150320C00145000 C 03/20/15 145.0 70.10 73.70
PCP 150320C00150000 C 03/20/15 150.0 64.70 68.70
PCP 150320C00155000 C 03/20/15 155.0 60.10 63.60
PCP 150320C00160000 C 03/20/15 160.0 55.20 58.40
PCP 150320C00165000 C 03/20/15 165.0 50.30 53.50
PCP 150320C00170000 C 03/20/15 170.0 45.60 48.60
PCP 150320C00175000 C 03/20/15 175.0 40.20 43.50
PCP 150320C00180000 C 03/20/15 180.0 35.60 38.60
PCP 150320C00185000 C 03/20/15 185.0 30.10 33.60
PCP 150320C00190000 C 03/20/15 190.0 25.80 28.60
PCP 150320C00195000 C 03/20/15 195.0 21.00 23.80
PCP 150320C00200000 C 03/20/15 200.0 16.20 18.60
PCP 150320C00210000 C 03/20/15 210.0 7.90 9.00
PCP 150320C00220000 C 03/20/15 220.0 2.45 2.75
PCP 150320C00230000 C 03/20/15 230.0 0.35 0.50
PCP 150320C00240000 C 03/20/15 240.0 0.00 0.20
PCP 150320C00250000 C 03/20/15 250.0 0.00 0.10
PCP 150320C00260000 C 03/20/15 260.0 0.00 0.10
PCP 150320C00270000 C 03/20/15 270.0 0.00 0.10
PCP 150320C00280000 C 03/20/15 280.0 0.00 0.05
PCP 150320C00290000 C 03/20/15 290.0 0.00 0.10
PCP 150320C00300000 C 03/20/15 300.0 0.00 0.10
PCP 150320C00310000 C 03/20/15 310.0 0.00 0.10
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.10
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.10
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.10
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.10
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.10
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.10
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.10
PCP 150320P00140000 P 03/20/15 140.0 0.00 0.05
PCP 150320P00145000 P 03/20/15 145.0 0.00 0.05
PCP 150320P00150000 P 03/20/15 150.0 0.00 0.05
PCP 150320P00155000 P 03/20/15 155.0 0.00 0.05
PCP 150320P00160000 P 03/20/15 160.0 0.00 0.15
PCP 150320P00165000 P 03/20/15 165.0 0.00 0.15
PCP 150320P00170000 P 03/20/15 170.0 0.00 0.25
PCP 150320P00175000 P 03/20/15 175.0 0.00 0.30
PCP 150320P00180000 P 03/20/15 180.0 0.00 0.45
PCP 150320P00185000 P 03/20/15 185.0 0.00 0.30
PCP 150320P00190000 P 03/20/15 190.0 0.15 0.30
PCP 150320P00195000 P 03/20/15 195.0 0.20 0.50
PCP 150320P00200000 P 03/20/15 200.0 0.40 0.65
PCP 150320P00210000 P 03/20/15 210.0 1.35 1.95
PCP 150320P00220000 P 03/20/15 220.0 5.30 5.60
PCP 150320P00230000 P 03/20/15 230.0 11.90 14.70
PCP 150320P00240000 P 03/20/15 240.0 21.60 24.50
PCP 150320P00250000 P 03/20/15 250.0 31.70 34.40
PCP 150320P00260000 P 03/20/15 260.0 41.50 44.50
PCP 150320P00270000 P 03/20/15 270.0 51.40 54.50
PCP 150320P00280000 P 03/20/15 280.0 61.30 64.50
PCP 150320P00290000 P 03/20/15 290.0 71.30 74.50
PCP 150320P00300000 P 03/20/15 300.0 81.30 84.50
PCP 150320P00310000 P 03/20/15 310.0 91.30 95.10
PCP 150320P00320000 P 03/20/15 320.0 101.30 104.50
PCP 150320P00330000 P 03/20/15 330.0 111.30 114.80
PCP 150320P00340000 P 03/20/15 340.0 121.30 124.50
PCP 150320P00350000 P 03/20/15 350.0 131.10 134.50
PCP 150320P00360000 P 03/20/15 360.0 141.20 144.80
PCP 150320P00370000 P 03/20/15 370.0 151.30 154.50
PCP 150320P00380000 P 03/20/15 380.0 161.30 164.80
PCP 150417C00145000 C 04/17/15 145.0 70.50 73.60
PCP 150417C00150000 C 04/17/15 150.0 65.50 68.60
PCP 150417C00155000 C 04/17/15 155.0 60.80 63.60
PCP 150417C00160000 C 04/17/15 160.0 55.80 58.60
PCP 150417C00165000 C 04/17/15 165.0 50.90 53.70
PCP 150417C00170000 C 04/17/15 170.0 46.10 48.70
PCP 150417C00175000 C 04/17/15 175.0 41.00 43.80
PCP 150417C00180000 C 04/17/15 180.0 36.00 39.00
PCP 150417C00185000 C 04/17/15 185.0 31.40 34.10
PCP 150417C00190000 C 04/17/15 190.0 26.50 29.40
PCP 150417C00195000 C 04/17/15 195.0 22.10 23.90
PCP 150417C00200000 C 04/17/15 200.0 17.70 19.20
PCP 150417C00210000 C 04/17/15 210.0 9.80 11.00
PCP 150417C00220000 C 04/17/15 220.0 4.30 4.90
PCP 150417C00230000 C 04/17/15 230.0 1.00 1.80
PCP 150417C00240000 C 04/17/15 240.0 0.10 0.50
PCP 150417C00250000 C 04/17/15 250.0 0.00 0.30
PCP 150417C00260000 C 04/17/15 260.0 0.00 0.15
PCP 150417C00270000 C 04/17/15 270.0 0.00 0.15
PCP 150417C00280000 C 04/17/15 280.0 0.00 0.10
PCP 150417C00290000 C 04/17/15 290.0 0.00 0.10
PCP 150417C00300000 C 04/17/15 300.0 0.00 0.10
PCP 150417C00310000 C 04/17/15 310.0 0.00 0.10
PCP 150417P00145000 P 04/17/15 145.0 0.00 0.20
PCP 150417P00150000 P 04/17/15 150.0 0.00 0.30
PCP 150417P00155000 P 04/17/15 155.0 0.05 0.40
PCP 150417P00160000 P 04/17/15 160.0 0.10 0.50
PCP 150417P00165000 P 04/17/15 165.0 0.10 0.50
PCP 150417P00170000 P 04/17/15 170.0 0.15 0.50
PCP 150417P00175000 P 04/17/15 175.0 0.25 0.60
PCP 150417P00180000 P 04/17/15 180.0 0.35 0.80
PCP 150417P00185000 P 04/17/15 185.0 0.45 1.05
PCP 150417P00190000 P 04/17/15 190.0 0.65 1.05
PCP 150417P00195000 P 04/17/15 195.0 1.00 1.35
PCP 150417P00200000 P 04/17/15 200.0 1.40 2.05
PCP 150417P00210000 P 04/17/15 210.0 3.20 3.70
PCP 150417P00220000 P 04/17/15 220.0 7.10 7.80
PCP 150417P00230000 P 04/17/15 230.0 14.00 15.40
PCP 150417P00240000 P 04/17/15 240.0 22.10 24.60
PCP 150417P00250000 P 04/17/15 250.0 31.70 34.40
PCP 150417P00260000 P 04/17/15 260.0 41.50 44.90
PCP 150417P00270000 P 04/17/15 270.0 51.40 54.80
PCP 150417P00280000 P 04/17/15 280.0 61.60 64.60
PCP 150417P00290000 P 04/17/15 290.0 71.60 74.60
PCP 150417P00300000 P 04/17/15 300.0 81.30 84.30
PCP 150417P00310000 P 04/17/15 310.0 91.30 94.80
PCP 150619C00120000 C 06/19/15 120.0 95.10 98.60
PCP 150619C00125000 C 06/19/15 125.0 90.20 93.80
PCP 150619C00130000 C 06/19/15 130.0 85.20 88.90
PCP 150619C00135000 C 06/19/15 135.0 80.40 83.80
PCP 150619C00140000 C 06/19/15 140.0 75.40 78.80
PCP 150619C00145000 C 06/19/15 145.0 70.40 73.80
PCP 150619C00150000 C 06/19/15 150.0 65.50 68.80
PCP 150619C00155000 C 06/19/15 155.0 60.50 64.20
PCP 150619C00160000 C 06/19/15 160.0 55.90 59.20
PCP 150619C00165000 C 06/19/15 165.0 51.50 54.20
PCP 150619C00170000 C 06/19/15 170.0 46.10 49.40
PCP 150619C00175000 C 06/19/15 175.0 41.70 44.60
PCP 150619C00180000 C 06/19/15 180.0 37.20 40.20
PCP 150619C00185000 C 06/19/15 185.0 33.20 35.00
PCP 150619C00190000 C 06/19/15 190.0 28.60 30.60
PCP 150619C00195000 C 06/19/15 195.0 24.30 26.40
PCP 150619C00200000 C 06/19/15 200.0 20.30 22.40
PCP 150619C00210000 C 06/19/15 210.0 13.70 15.40
PCP 150619C00220000 C 06/19/15 220.0 8.70 9.50
PCP 150619C00230000 C 06/19/15 230.0 4.30 5.00
PCP 150619C00240000 C 06/19/15 240.0 1.70 2.70
PCP 150619C00250000 C 06/19/15 250.0 0.60 1.20
PCP 150619C00260000 C 06/19/15 260.0 0.25 0.65
PCP 150619C00270000 C 06/19/15 270.0 0.00 0.50
PCP 150619C00280000 C 06/19/15 280.0 0.05 0.35
PCP 150619C00290000 C 06/19/15 290.0 0.00 0.25
PCP 150619C00300000 C 06/19/15 300.0 0.00 0.10
PCP 150619C00310000 C 06/19/15 310.0 0.00 0.15
PCP 150619C00320000 C 06/19/15 320.0 0.00 0.10
PCP 150619C00330000 C 06/19/15 330.0 0.00 0.10
PCP 150619P00120000 P 06/19/15 120.0 0.00 0.10
PCP 150619P00125000 P 06/19/15 125.0 0.05 0.20
PCP 150619P00130000 P 06/19/15 130.0 0.10 0.50
PCP 150619P00135000 P 06/19/15 135.0 0.10 0.55
PCP 150619P00140000 P 06/19/15 140.0 0.25 0.45
PCP 150619P00145000 P 06/19/15 145.0 0.25 0.65
PCP 150619P00150000 P 06/19/15 150.0 0.35 0.70
PCP 150619P00155000 P 06/19/15 155.0 0.40 0.65
PCP 150619P00160000 P 06/19/15 160.0 0.55 1.00
PCP 150619P00165000 P 06/19/15 165.0 0.65 1.20
PCP 150619P00170000 P 06/19/15 170.0 0.85 1.45
PCP 150619P00175000 P 06/19/15 175.0 1.05 1.70
PCP 150619P00180000 P 06/19/15 180.0 1.35 2.25
PCP 150619P00185000 P 06/19/15 185.0 1.75 2.55
PCP 150619P00190000 P 06/19/15 190.0 2.30 3.40
PCP 150619P00195000 P 06/19/15 195.0 3.00 3.50
PCP 150619P00200000 P 06/19/15 200.0 3.90 5.10
PCP 150619P00210000 P 06/19/15 210.0 6.60 7.30
PCP 150619P00220000 P 06/19/15 220.0 10.70 12.10
PCP 150619P00230000 P 06/19/15 230.0 16.80 18.40
PCP 150619P00240000 P 06/19/15 240.0 24.30 26.20
PCP 150619P00250000 P 06/19/15 250.0 32.70 35.30
PCP 150619P00260000 P 06/19/15 260.0 42.10 44.90
PCP 150619P00270000 P 06/19/15 270.0 51.70 54.70
PCP 150619P00280000 P 06/19/15 280.0 61.70 64.60
PCP 150619P00290000 P 06/19/15 290.0 71.30 74.60
PCP 150619P00300000 P 06/19/15 300.0 81.20 84.60
PCP 150619P00310000 P 06/19/15 310.0 91.30 95.10
PCP 150619P00320000 P 06/19/15 320.0 101.30 105.30
PCP 150619P00330000 P 06/19/15 330.0 111.30 114.80
PCP 150918C00120000 C 09/18/15 120.0 95.80 99.40
PCP 150918C00125000 C 09/18/15 125.0 91.30 94.00
PCP 150918C00130000 C 09/18/15 130.0 86.00 89.60
PCP 150918C00135000 C 09/18/15 135.0 81.30 84.60
PCP 150918C00140000 C 09/18/15 140.0 76.40 79.80
PCP 150918C00145000 C 09/18/15 145.0 71.80 75.00
PCP 150918C00150000 C 09/18/15 150.0 67.10 69.60
PCP 150918C00155000 C 09/18/15 155.0 62.20 64.80
PCP 150918C00160000 C 09/18/15 160.0 57.30 60.00
PCP 150918C00165000 C 09/18/15 165.0 52.70 55.40
PCP 150918C00170000 C 09/18/15 170.0 48.20 50.80
PCP 150918C00175000 C 09/18/15 175.0 44.10 46.40
PCP 150918C00180000 C 09/18/15 180.0 39.20 41.80
PCP 150918C00185000 C 09/18/15 185.0 35.50 37.70
PCP 150918C00190000 C 09/18/15 190.0 31.40 33.70
PCP 150918C00195000 C 09/18/15 195.0 27.70 29.80
PCP 150918C00200000 C 09/18/15 200.0 23.50 26.00
PCP 150918C00210000 C 09/18/15 210.0 17.30 19.30
PCP 150918C00220000 C 09/18/15 220.0 11.80 13.70
PCP 150918C00230000 C 09/18/15 230.0 7.10 9.00
PCP 150918C00240000 C 09/18/15 240.0 4.20 5.60
PCP 150918C00250000 C 09/18/15 250.0 2.30 3.40
PCP 150918C00260000 C 09/18/15 260.0 1.15 1.95
PCP 150918C00270000 C 09/18/15 270.0 0.60 1.15
PCP 150918C00280000 C 09/18/15 280.0 0.25 0.70
PCP 150918C00290000 C 09/18/15 290.0 0.05 0.55
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.45
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.85
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.80
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.80
PCP 150918P00120000 P 09/18/15 120.0 0.35 0.60
PCP 150918P00125000 P 09/18/15 125.0 0.35 0.80
PCP 150918P00130000 P 09/18/15 130.0 0.40 0.65
PCP 150918P00135000 P 09/18/15 135.0 0.55 1.05
PCP 150918P00140000 P 09/18/15 140.0 0.70 1.15
PCP 150918P00145000 P 09/18/15 145.0 0.90 1.30
PCP 150918P00150000 P 09/18/15 150.0 1.05 1.50
PCP 150918P00155000 P 09/18/15 155.0 1.20 1.75
PCP 150918P00160000 P 09/18/15 160.0 1.45 2.10
PCP 150918P00165000 P 09/18/15 165.0 1.75 2.40
PCP 150918P00170000 P 09/18/15 170.0 2.10 3.00
PCP 150918P00175000 P 09/18/15 175.0 2.60 3.60
PCP 150918P00180000 P 09/18/15 180.0 3.20 4.30
PCP 150918P00185000 P 09/18/15 185.0 3.70 5.10
PCP 150918P00190000 P 09/18/15 190.0 4.70 6.00
PCP 150918P00195000 P 09/18/15 195.0 5.70 6.90
PCP 150918P00200000 P 09/18/15 200.0 6.90 8.10
PCP 150918P00210000 P 09/18/15 210.0 10.20 11.10
PCP 150918P00220000 P 09/18/15 220.0 14.20 15.90
PCP 150918P00230000 P 09/18/15 230.0 19.90 21.60
PCP 150918P00240000 P 09/18/15 240.0 26.80 28.90
PCP 150918P00250000 P 09/18/15 250.0 34.90 36.80
PCP 150918P00260000 P 09/18/15 260.0 42.90 45.80
PCP 150918P00270000 P 09/18/15 270.0 52.50 54.90
PCP 150918P00280000 P 09/18/15 280.0 62.10 65.30
PCP 150918P00290000 P 09/18/15 290.0 71.70 74.50
PCP 150918P00300000 P 09/18/15 300.0 81.50 84.90
PCP 150918P00310000 P 09/18/15 310.0 91.50 95.20
PCP 150918P00320000 P 09/18/15 320.0 101.10 105.20
PCP 150918P00330000 P 09/18/15 330.0 111.10 115.20

OPRA data is delayed 15 minutes.