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 (2014-09-12)Premium Content

Precision Castparts Corp (PCP)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 141220C00135000 C 12/20/14 135.0 101.70 105.30
PCP 141220C00140000 C 12/20/14 140.0 96.90 100.70
PCP 141220C00145000 C 12/20/14 145.0 91.70 95.30
PCP 141220C00150000 C 12/20/14 150.0 86.70 90.70
PCP 141220C00155000 C 12/20/14 155.0 81.70 85.30
PCP 141220C00160000 C 12/20/14 160.0 76.70 80.30
PCP 141220C00165000 C 12/20/14 165.0 71.70 75.30
PCP 141220C00170000 C 12/20/14 170.0 66.60 70.30
PCP 141220C00175000 C 12/20/14 175.0 61.90 65.30
PCP 141220C00180000 C 12/20/14 180.0 56.70 60.70
PCP 141220C00185000 C 12/20/14 185.0 52.70 55.10
PCP 141220C00190000 C 12/20/14 190.0 47.70 50.10
PCP 141220C00195000 C 12/20/14 195.0 42.20 45.80
PCP 141220C00200000 C 12/20/14 200.0 37.80 39.90
PCP 141220C00210000 C 12/20/14 210.0 27.90 29.80
PCP 141220C00220000 C 12/20/14 220.0 18.10 20.10
PCP 141220C00230000 C 12/20/14 230.0 9.70 10.20
PCP 141220C00240000 C 12/20/14 240.0 3.30 3.50
PCP 141220C00250000 C 12/20/14 250.0 0.55 0.75
PCP 141220C00260000 C 12/20/14 260.0 0.00 0.25
PCP 141220C00270000 C 12/20/14 270.0 0.00 0.20
PCP 141220C00280000 C 12/20/14 280.0 0.00 0.10
PCP 141220C00290000 C 12/20/14 290.0 0.00 0.10
PCP 141220C00300000 C 12/20/14 300.0 0.00 0.10
PCP 141220C00310000 C 12/20/14 310.0 0.00 0.10
PCP 141220C00320000 C 12/20/14 320.0 0.00 0.10
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.10
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.10
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.10
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.05
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.10
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.10
PCP 141220P00145000 P 12/20/14 145.0 0.00 0.10
PCP 141220P00150000 P 12/20/14 150.0 0.00 0.10
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.10
PCP 141220P00160000 P 12/20/14 160.0 0.00 0.10
PCP 141220P00165000 P 12/20/14 165.0 0.00 0.10
PCP 141220P00170000 P 12/20/14 170.0 0.00 0.10
PCP 141220P00175000 P 12/20/14 175.0 0.00 0.10
PCP 141220P00180000 P 12/20/14 180.0 0.00 0.15
PCP 141220P00185000 P 12/20/14 185.0 0.00 0.15
PCP 141220P00190000 P 12/20/14 190.0 0.00 0.25
PCP 141220P00195000 P 12/20/14 195.0 0.00 0.35
PCP 141220P00200000 P 12/20/14 200.0 0.00 0.30
PCP 141220P00210000 P 12/20/14 210.0 0.10 0.35
PCP 141220P00220000 P 12/20/14 220.0 0.40 0.75
PCP 141220P00230000 P 12/20/14 230.0 1.45 1.65
PCP 141220P00240000 P 12/20/14 240.0 4.90 5.20
PCP 141220P00250000 P 12/20/14 250.0 11.00 12.90
PCP 141220P00260000 P 12/20/14 260.0 20.30 22.90
PCP 141220P00270000 P 12/20/14 270.0 30.30 32.80
PCP 141220P00280000 P 12/20/14 280.0 40.00 43.40
PCP 141220P00290000 P 12/20/14 290.0 49.80 53.40
PCP 141220P00300000 P 12/20/14 300.0 59.70 63.40
PCP 141220P00310000 P 12/20/14 310.0 69.30 73.50
PCP 141220P00320000 P 12/20/14 320.0 79.40 83.30
PCP 141220P00330000 P 12/20/14 330.0 89.50 93.40
PCP 141220P00340000 P 12/20/14 340.0 99.30 103.40
PCP 141220P00350000 P 12/20/14 350.0 109.50 113.50
PCP 141220P00360000 P 12/20/14 360.0 119.70 123.40
PCP 150117C00155000 C 01/17/15 155.0 81.60 85.70
PCP 150117C00160000 C 01/17/15 160.0 76.90 80.80
PCP 150117C00165000 C 01/17/15 165.0 72.80 75.70
PCP 150117C00170000 C 01/17/15 170.0 67.80 70.70
PCP 150117C00175000 C 01/17/15 175.0 63.00 65.00
PCP 150117C00180000 C 01/17/15 180.0 56.50 60.30
PCP 150117C00185000 C 01/17/15 185.0 53.10 55.10
PCP 150117C00190000 C 01/17/15 190.0 48.10 50.80
PCP 150117C00195000 C 01/17/15 195.0 43.20 45.80
PCP 150117C00200000 C 01/17/15 200.0 38.30 40.90
PCP 150117C00210000 C 01/17/15 210.0 28.60 30.70
PCP 150117C00220000 C 01/17/15 220.0 19.40 21.20
PCP 150117C00230000 C 01/17/15 230.0 11.60 13.10
PCP 150117C00240000 C 01/17/15 240.0 5.30 6.20
PCP 150117C00250000 C 01/17/15 250.0 1.85 2.20
PCP 150117C00260000 C 01/17/15 260.0 0.25 0.75
PCP 150117C00270000 C 01/17/15 270.0 0.00 0.50
PCP 150117C00280000 C 01/17/15 280.0 0.00 0.30
PCP 150117C00290000 C 01/17/15 290.0 0.00 0.20
PCP 150117C00300000 C 01/17/15 300.0 0.00 0.10
PCP 150117C00310000 C 01/17/15 310.0 0.00 0.10
PCP 150117C00320000 C 01/17/15 320.0 0.00 0.10
PCP 150117C00330000 C 01/17/15 330.0 0.00 0.10
PCP 150117C00340000 C 01/17/15 340.0 0.00 0.10
PCP 150117P00155000 P 01/17/15 155.0 0.00 0.15
PCP 150117P00160000 P 01/17/15 160.0 0.00 0.15
PCP 150117P00165000 P 01/17/15 165.0 0.00 0.20
PCP 150117P00170000 P 01/17/15 170.0 0.00 0.30
PCP 150117P00175000 P 01/17/15 175.0 0.00 0.40
PCP 150117P00180000 P 01/17/15 180.0 0.05 0.50
PCP 150117P00185000 P 01/17/15 185.0 0.05 0.50
PCP 150117P00190000 P 01/17/15 190.0 0.10 0.60
PCP 150117P00195000 P 01/17/15 195.0 0.15 0.65
PCP 150117P00200000 P 01/17/15 200.0 0.30 0.80
PCP 150117P00210000 P 01/17/15 210.0 0.65 1.10
PCP 150117P00220000 P 01/17/15 220.0 1.40 1.85
PCP 150117P00230000 P 01/17/15 230.0 3.00 4.00
PCP 150117P00240000 P 01/17/15 240.0 6.70 7.70
PCP 150117P00250000 P 01/17/15 250.0 12.50 14.20
PCP 150117P00260000 P 01/17/15 260.0 21.00 23.30
PCP 150117P00270000 P 01/17/15 270.0 29.90 33.00
PCP 150117P00280000 P 01/17/15 280.0 39.80 42.80
PCP 150117P00290000 P 01/17/15 290.0 49.50 52.70
PCP 150117P00300000 P 01/17/15 300.0 59.40 63.80
PCP 150117P00310000 P 01/17/15 310.0 69.40 73.70
PCP 150117P00320000 P 01/17/15 320.0 79.40 83.90
PCP 150117P00330000 P 01/17/15 330.0 89.70 93.30
PCP 150117P00340000 P 01/17/15 340.0 99.40 103.30
PCP 150320C00140000 C 03/20/15 140.0 97.30 101.00
PCP 150320C00145000 C 03/20/15 145.0 92.00 95.40
PCP 150320C00150000 C 03/20/15 150.0 87.20 90.40
PCP 150320C00155000 C 03/20/15 155.0 82.60 85.50
PCP 150320C00160000 C 03/20/15 160.0 77.60 80.40
PCP 150320C00165000 C 03/20/15 165.0 72.90 75.80
PCP 150320C00170000 C 03/20/15 170.0 67.90 70.90
PCP 150320C00175000 C 03/20/15 175.0 62.90 65.90
PCP 150320C00180000 C 03/20/15 180.0 58.20 60.90
PCP 150320C00185000 C 03/20/15 185.0 53.40 55.60
PCP 150320C00190000 C 03/20/15 190.0 48.20 51.40
PCP 150320C00195000 C 03/20/15 195.0 43.70 46.70
PCP 150320C00200000 C 03/20/15 200.0 39.00 42.20
PCP 150320C00210000 C 03/20/15 210.0 30.00 32.80
PCP 150320C00220000 C 03/20/15 220.0 23.10 24.30
PCP 150320C00230000 C 03/20/15 230.0 15.50 16.40
PCP 150320C00240000 C 03/20/15 240.0 9.20 10.30
PCP 150320C00250000 C 03/20/15 250.0 5.20 5.90
PCP 150320C00260000 C 03/20/15 260.0 2.70 3.20
PCP 150320C00270000 C 03/20/15 270.0 1.10 1.60
PCP 150320C00280000 C 03/20/15 280.0 0.40 0.90
PCP 150320C00290000 C 03/20/15 290.0 0.10 0.60
PCP 150320C00300000 C 03/20/15 300.0 0.05 0.25
PCP 150320C00310000 C 03/20/15 310.0 0.00 0.35
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.25
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.20
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.15
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 0.35
PCP 150320P00145000 P 03/20/15 145.0 0.05 0.50
PCP 150320P00150000 P 03/20/15 150.0 0.10 0.60
PCP 150320P00155000 P 03/20/15 155.0 0.15 0.65
PCP 150320P00160000 P 03/20/15 160.0 0.35 0.55
PCP 150320P00165000 P 03/20/15 165.0 0.35 0.65
PCP 150320P00170000 P 03/20/15 170.0 0.45 0.95
PCP 150320P00175000 P 03/20/15 175.0 0.55 0.85
PCP 150320P00180000 P 03/20/15 180.0 0.70 1.00
PCP 150320P00185000 P 03/20/15 185.0 0.90 1.15
PCP 150320P00190000 P 03/20/15 190.0 1.10 1.35
PCP 150320P00195000 P 03/20/15 195.0 1.35 1.60
PCP 150320P00200000 P 03/20/15 200.0 1.70 1.95
PCP 150320P00210000 P 03/20/15 210.0 2.65 3.00
PCP 150320P00220000 P 03/20/15 220.0 4.30 4.70
PCP 150320P00230000 P 03/20/15 230.0 6.70 7.40
PCP 150320P00240000 P 03/20/15 240.0 10.70 11.90
PCP 150320P00250000 P 03/20/15 250.0 16.50 18.50
PCP 150320P00260000 P 03/20/15 260.0 23.50 25.50
PCP 150320P00270000 P 03/20/15 270.0 31.50 34.40
PCP 150320P00280000 P 03/20/15 280.0 41.40 43.40
PCP 150320P00290000 P 03/20/15 290.0 50.00 53.20
PCP 150320P00300000 P 03/20/15 300.0 60.10 62.90
PCP 150320P00310000 P 03/20/15 310.0 69.80 73.00
PCP 150320P00320000 P 03/20/15 320.0 79.80 83.20
PCP 150320P00330000 P 03/20/15 330.0 90.00 93.40
PCP 150320P00340000 P 03/20/15 340.0 100.00 103.40
PCP 150320P00350000 P 03/20/15 350.0 110.00 113.40
PCP 150320P00360000 P 03/20/15 360.0 120.00 123.40
PCP 150320P00370000 P 03/20/15 370.0 130.00 133.20
PCP 150320P00380000 P 03/20/15 380.0 139.70 143.40
PCP 150619C00150000 C 06/19/15 150.0 88.00 91.40
PCP 150619C00155000 C 06/19/15 155.0 83.00 86.20
PCP 150619C00160000 C 06/19/15 160.0 77.90 81.60
PCP 150619C00165000 C 06/19/15 165.0 73.80 76.50
PCP 150619C00170000 C 06/19/15 170.0 68.90 71.80
PCP 150619C00175000 C 06/19/15 175.0 64.30 67.10
PCP 150619C00180000 C 06/19/15 180.0 58.90 62.40
PCP 150619C00185000 C 06/19/15 185.0 54.70 57.90
PCP 150619C00190000 C 06/19/15 190.0 50.30 53.10
PCP 150619C00195000 C 06/19/15 195.0 45.90 48.70
PCP 150619C00200000 C 06/19/15 200.0 41.60 44.30
PCP 150619C00210000 C 06/19/15 210.0 33.10 36.10
PCP 150619C00220000 C 06/19/15 220.0 25.50 28.20
PCP 150619C00230000 C 06/19/15 230.0 18.70 21.40
PCP 150619C00240000 C 06/19/15 240.0 13.00 15.10
PCP 150619C00250000 C 06/19/15 250.0 8.50 10.40
PCP 150619C00260000 C 06/19/15 260.0 5.40 6.70
PCP 150619C00270000 C 06/19/15 270.0 2.85 4.30
PCP 150619C00280000 C 06/19/15 280.0 2.00 2.80
PCP 150619C00290000 C 06/19/15 290.0 0.60 1.70
PCP 150619C00300000 C 06/19/15 300.0 0.20 1.15
PCP 150619C00310000 C 06/19/15 310.0 0.30 0.80
PCP 150619C00320000 C 06/19/15 320.0 0.10 0.60
PCP 150619C00330000 C 06/19/15 330.0 0.00 0.50
PCP 150619P00150000 P 06/19/15 150.0 0.85 1.20
PCP 150619P00155000 P 06/19/15 155.0 0.95 1.45
PCP 150619P00160000 P 06/19/15 160.0 1.15 1.65
PCP 150619P00165000 P 06/19/15 165.0 1.30 2.00
PCP 150619P00170000 P 06/19/15 170.0 1.55 2.25
PCP 150619P00175000 P 06/19/15 175.0 1.80 2.60
PCP 150619P00180000 P 06/19/15 180.0 2.00 2.80
PCP 150619P00185000 P 06/19/15 185.0 2.30 3.10
PCP 150619P00190000 P 06/19/15 190.0 2.80 3.60
PCP 150619P00195000 P 06/19/15 195.0 3.30 4.10
PCP 150619P00200000 P 06/19/15 200.0 3.90 4.80
PCP 150619P00210000 P 06/19/15 210.0 5.50 6.50
PCP 150619P00220000 P 06/19/15 220.0 7.70 8.90
PCP 150619P00230000 P 06/19/15 230.0 10.70 12.50
PCP 150619P00240000 P 06/19/15 240.0 14.80 15.90
PCP 150619P00250000 P 06/19/15 250.0 20.00 22.80
PCP 150619P00260000 P 06/19/15 260.0 26.20 29.20
PCP 150619P00270000 P 06/19/15 270.0 33.90 36.60
PCP 150619P00280000 P 06/19/15 280.0 42.30 45.00
PCP 150619P00290000 P 06/19/15 290.0 50.90 54.30
PCP 150619P00300000 P 06/19/15 300.0 60.10 63.90
PCP 150619P00310000 P 06/19/15 310.0 69.80 73.40
PCP 150619P00320000 P 06/19/15 320.0 79.60 83.20
PCP 150619P00330000 P 06/19/15 330.0 89.50 93.10

OPRA data is delayed 15 minutes.