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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 141122C00165000 C 11/22/14 165.0 70.30 73.70
PCP 141122C00170000 C 11/22/14 170.0 65.40 68.00
PCP 141122C00175000 C 11/22/14 175.0 60.20 63.70
PCP 141122C00180000 C 11/22/14 180.0 55.00 58.70
PCP 141122C00185000 C 11/22/14 185.0 50.30 53.70
PCP 141122C00190000 C 11/22/14 190.0 45.10 48.70
PCP 141122C00195000 C 11/22/14 195.0 40.10 43.20
PCP 141122C00200000 C 11/22/14 200.0 35.20 38.70
PCP 141122C00210000 C 11/22/14 210.0 25.30 27.80
PCP 141122C00220000 C 11/22/14 220.0 16.80 17.60
PCP 141122C00230000 C 11/22/14 230.0 6.80 7.60
PCP 141122C00240000 C 11/22/14 240.0 0.00 0.20
PCP 141122C00250000 C 11/22/14 250.0 0.00 0.05
PCP 141122C00260000 C 11/22/14 260.0 0.00 0.05
PCP 141122C00270000 C 11/22/14 270.0 0.00 0.25
PCP 141122C00280000 C 11/22/14 280.0 0.00 0.25
PCP 141122C00290000 C 11/22/14 290.0 0.00 0.25
PCP 141122C00300000 C 11/22/14 300.0 0.00 0.50
PCP 141122C00310000 C 11/22/14 310.0 0.00 0.25
PCP 141122C00320000 C 11/22/14 320.0 0.00 0.25
PCP 141122C00330000 C 11/22/14 330.0 0.00 0.50
PCP 141122C00340000 C 11/22/14 340.0 0.00 0.50
PCP 141122C00350000 C 11/22/14 350.0 0.00 0.50
PCP 141122C00360000 C 11/22/14 360.0 0.00 0.50
PCP 141122P00165000 P 11/22/14 165.0 0.00 0.05
PCP 141122P00170000 P 11/22/14 170.0 0.00 0.05
PCP 141122P00175000 P 11/22/14 175.0 0.00 0.05
PCP 141122P00180000 P 11/22/14 180.0 0.00 0.05
PCP 141122P00185000 P 11/22/14 185.0 0.00 0.05
PCP 141122P00190000 P 11/22/14 190.0 0.00 0.25
PCP 141122P00195000 P 11/22/14 195.0 0.00 0.05
PCP 141122P00200000 P 11/22/14 200.0 0.00 0.05
PCP 141122P00210000 P 11/22/14 210.0 0.00 0.05
PCP 141122P00220000 P 11/22/14 220.0 0.00 0.05
PCP 141122P00230000 P 11/22/14 230.0 0.00 0.25
PCP 141122P00240000 P 11/22/14 240.0 2.20 4.90
PCP 141122P00250000 P 11/22/14 250.0 12.10 14.80
PCP 141122P00260000 P 11/22/14 260.0 21.70 24.70
PCP 141122P00270000 P 11/22/14 270.0 31.80 34.80
PCP 141122P00280000 P 11/22/14 280.0 40.80 44.80
PCP 141122P00290000 P 11/22/14 290.0 50.70 54.80
PCP 141122P00300000 P 11/22/14 300.0 60.80 64.80
PCP 141122P00310000 P 11/22/14 310.0 70.70 74.90
PCP 141122P00320000 P 11/22/14 320.0 80.80 84.80
PCP 141122P00330000 P 11/22/14 330.0 90.80 94.80
PCP 141122P00340000 P 11/22/14 340.0 101.90 104.90
PCP 141122P00350000 P 11/22/14 350.0 112.00 114.90
PCP 141122P00360000 P 11/22/14 360.0 120.60 124.90
PCP 141220C00135000 C 12/20/14 135.0 100.20 103.30
PCP 141220C00140000 C 12/20/14 140.0 95.30 98.30
PCP 141220C00145000 C 12/20/14 145.0 90.30 94.30
PCP 141220C00150000 C 12/20/14 150.0 85.30 88.00
PCP 141220C00155000 C 12/20/14 155.0 80.30 84.40
PCP 141220C00160000 C 12/20/14 160.0 75.30 78.00
PCP 141220C00165000 C 12/20/14 165.0 70.30 73.90
PCP 141220C00170000 C 12/20/14 170.0 65.30 68.60
PCP 141220C00175000 C 12/20/14 175.0 60.40 63.10
PCP 141220C00180000 C 12/20/14 180.0 55.30 58.00
PCP 141220C00185000 C 12/20/14 185.0 50.30 53.50
PCP 141220C00190000 C 12/20/14 190.0 45.40 48.20
PCP 141220C00195000 C 12/20/14 195.0 40.30 43.20
PCP 141220C00200000 C 12/20/14 200.0 35.40 38.10
PCP 141220C00210000 C 12/20/14 210.0 25.70 28.30
PCP 141220C00220000 C 12/20/14 220.0 15.90 18.50
PCP 141220C00230000 C 12/20/14 230.0 8.70 9.60
PCP 141220C00240000 C 12/20/14 240.0 2.70 3.00
PCP 141220C00250000 C 12/20/14 250.0 0.45 0.70
PCP 141220C00260000 C 12/20/14 260.0 0.00 0.25
PCP 141220C00270000 C 12/20/14 270.0 0.00 0.15
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 0.15
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.15
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.15
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.10
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.10
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 0.15
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.10
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.10
PCP 141220P00165000 P 12/20/14 165.0 0.05 0.15
PCP 141220P00170000 P 12/20/14 170.0 0.05 0.15
PCP 141220P00175000 P 12/20/14 175.0 0.00 0.10
PCP 141220P00180000 P 12/20/14 180.0 0.00 0.20
PCP 141220P00185000 P 12/20/14 185.0 0.00 0.25
PCP 141220P00190000 P 12/20/14 190.0 0.00 0.25
PCP 141220P00195000 P 12/20/14 195.0 0.00 0.30
PCP 141220P00200000 P 12/20/14 200.0 0.05 0.30
PCP 141220P00210000 P 12/20/14 210.0 0.25 0.40
PCP 141220P00220000 P 12/20/14 220.0 0.55 0.95
PCP 141220P00230000 P 12/20/14 230.0 1.70 2.05
PCP 141220P00240000 P 12/20/14 240.0 5.70 6.80
PCP 141220P00250000 P 12/20/14 250.0 12.60 15.50
PCP 141220P00260000 P 12/20/14 260.0 21.90 25.00
PCP 141220P00270000 P 12/20/14 270.0 31.80 34.70
PCP 141220P00280000 P 12/20/14 280.0 40.90 44.90
PCP 141220P00290000 P 12/20/14 290.0 50.90 54.80
PCP 141220P00300000 P 12/20/14 300.0 61.00 64.90
PCP 141220P00310000 P 12/20/14 310.0 71.00 75.10
PCP 141220P00320000 P 12/20/14 320.0 80.90 84.80
PCP 141220P00330000 P 12/20/14 330.0 90.80 94.80
PCP 141220P00340000 P 12/20/14 340.0 100.70 104.80
PCP 141220P00350000 P 12/20/14 350.0 110.70 114.80
PCP 141220P00360000 P 12/20/14 360.0 121.00 124.80
PCP 150320C00140000 C 03/20/15 140.0 95.60 98.90
PCP 150320C00145000 C 03/20/15 145.0 90.70 94.10
PCP 150320C00150000 C 03/20/15 150.0 85.50 88.50
PCP 150320C00155000 C 03/20/15 155.0 80.70 83.40
PCP 150320C00160000 C 03/20/15 160.0 75.60 78.50
PCP 150320C00165000 C 03/20/15 165.0 71.00 74.90
PCP 150320C00170000 C 03/20/15 170.0 65.90 68.70
PCP 150320C00175000 C 03/20/15 175.0 61.00 63.80
PCP 150320C00180000 C 03/20/15 180.0 56.20 59.50
PCP 150320C00185000 C 03/20/15 185.0 51.50 54.10
PCP 150320C00190000 C 03/20/15 190.0 46.70 49.50
PCP 150320C00195000 C 03/20/15 195.0 42.10 44.80
PCP 150320C00200000 C 03/20/15 200.0 37.30 40.30
PCP 150320C00210000 C 03/20/15 210.0 29.00 31.30
PCP 150320C00220000 C 03/20/15 220.0 21.70 22.70
PCP 150320C00230000 C 03/20/15 230.0 14.30 15.50
PCP 150320C00240000 C 03/20/15 240.0 8.20 9.60
PCP 150320C00250000 C 03/20/15 250.0 4.50 5.40
PCP 150320C00260000 C 03/20/15 260.0 2.25 2.75
PCP 150320C00270000 C 03/20/15 270.0 1.00 1.45
PCP 150320C00280000 C 03/20/15 280.0 0.35 0.70
PCP 150320C00290000 C 03/20/15 290.0 0.05 0.45
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 0.10 0.40
PCP 150320P00145000 P 03/20/15 145.0 0.10 0.55
PCP 150320P00150000 P 03/20/15 150.0 0.20 0.55
PCP 150320P00155000 P 03/20/15 155.0 0.20 0.70
PCP 150320P00160000 P 03/20/15 160.0 0.35 0.50
PCP 150320P00165000 P 03/20/15 165.0 0.35 0.90
PCP 150320P00170000 P 03/20/15 170.0 0.50 0.95
PCP 150320P00175000 P 03/20/15 175.0 0.60 1.10
PCP 150320P00180000 P 03/20/15 180.0 0.75 1.30
PCP 150320P00185000 P 03/20/15 185.0 1.00 1.25
PCP 150320P00190000 P 03/20/15 190.0 1.20 1.50
PCP 150320P00195000 P 03/20/15 195.0 1.45 1.80
PCP 150320P00200000 P 03/20/15 200.0 1.80 2.20
PCP 150320P00210000 P 03/20/15 210.0 2.90 3.30
PCP 150320P00220000 P 03/20/15 220.0 4.60 5.10
PCP 150320P00230000 P 03/20/15 230.0 7.30 8.90
PCP 150320P00240000 P 03/20/15 240.0 11.40 13.40
PCP 150320P00250000 P 03/20/15 250.0 17.20 19.70
PCP 150320P00260000 P 03/20/15 260.0 24.50 27.10
PCP 150320P00270000 P 03/20/15 270.0 33.20 35.90
PCP 150320P00280000 P 03/20/15 280.0 42.20 45.20
PCP 150320P00290000 P 03/20/15 290.0 51.20 54.90
PCP 150320P00300000 P 03/20/15 300.0 61.80 64.80
PCP 150320P00310000 P 03/20/15 310.0 71.60 74.80
PCP 150320P00320000 P 03/20/15 320.0 81.60 84.80
PCP 150320P00330000 P 03/20/15 330.0 90.80 94.80
PCP 150320P00340000 P 03/20/15 340.0 100.70 104.80
PCP 150320P00350000 P 03/20/15 350.0 110.70 114.80
PCP 150320P00360000 P 03/20/15 360.0 120.70 124.80
PCP 150320P00370000 P 03/20/15 370.0 130.70 134.80
PCP 150320P00380000 P 03/20/15 380.0 140.90 144.80
PCP 150619C00150000 C 06/19/15 150.0 86.40 90.10
PCP 150619C00155000 C 06/19/15 155.0 81.70 85.50
PCP 150619C00160000 C 06/19/15 160.0 76.90 80.00
PCP 150619C00165000 C 06/19/15 165.0 72.10 75.20
PCP 150619C00170000 C 06/19/15 170.0 67.30 70.30
PCP 150619C00175000 C 06/19/15 175.0 62.50 65.90
PCP 150619C00180000 C 06/19/15 180.0 57.90 61.00
PCP 150619C00185000 C 06/19/15 185.0 53.20 56.50
PCP 150619C00190000 C 06/19/15 190.0 48.80 51.40
PCP 150619C00195000 C 06/19/15 195.0 44.20 47.00
PCP 150619C00200000 C 06/19/15 200.0 39.90 43.00
PCP 150619C00210000 C 06/19/15 210.0 31.80 34.70
PCP 150619C00220000 C 06/19/15 220.0 24.20 27.10
PCP 150619C00230000 C 06/19/15 230.0 17.70 19.90
PCP 150619C00240000 C 06/19/15 240.0 12.60 14.40
PCP 150619C00250000 C 06/19/15 250.0 8.30 9.60
PCP 150619C00260000 C 06/19/15 260.0 5.30 6.20
PCP 150619C00270000 C 06/19/15 270.0 3.20 3.90
PCP 150619C00280000 C 06/19/15 280.0 1.90 2.45
PCP 150619C00290000 C 06/19/15 290.0 1.05 1.55
PCP 150619C00300000 C 06/19/15 300.0 0.30 1.10
PCP 150619C00310000 C 06/19/15 310.0 0.20 0.60
PCP 150619C00320000 C 06/19/15 320.0 0.10 0.50
PCP 150619C00330000 C 06/19/15 330.0 0.00 0.50
PCP 150619P00150000 P 06/19/15 150.0 0.65 1.35
PCP 150619P00155000 P 06/19/15 155.0 1.05 1.40
PCP 150619P00160000 P 06/19/15 160.0 1.05 1.55
PCP 150619P00165000 P 06/19/15 165.0 1.40 1.75
PCP 150619P00170000 P 06/19/15 170.0 1.50 2.00
PCP 150619P00175000 P 06/19/15 175.0 1.85 2.30
PCP 150619P00180000 P 06/19/15 180.0 2.20 2.65
PCP 150619P00185000 P 06/19/15 185.0 2.60 3.20
PCP 150619P00190000 P 06/19/15 190.0 3.00 3.60
PCP 150619P00195000 P 06/19/15 195.0 3.60 4.20
PCP 150619P00200000 P 06/19/15 200.0 4.20 5.10
PCP 150619P00210000 P 06/19/15 210.0 5.90 6.90
PCP 150619P00220000 P 06/19/15 220.0 8.20 8.80
PCP 150619P00230000 P 06/19/15 230.0 11.50 13.30
PCP 150619P00240000 P 06/19/15 240.0 15.70 17.90
PCP 150619P00250000 P 06/19/15 250.0 21.00 23.80
PCP 150619P00260000 P 06/19/15 260.0 27.40 30.50
PCP 150619P00270000 P 06/19/15 270.0 35.00 38.20
PCP 150619P00280000 P 06/19/15 280.0 43.20 46.60
PCP 150619P00290000 P 06/19/15 290.0 52.90 56.00
PCP 150619P00300000 P 06/19/15 300.0 61.20 65.30
PCP 150619P00310000 P 06/19/15 310.0 71.50 75.00
PCP 150619P00320000 P 06/19/15 320.0 80.80 84.90
PCP 150619P00330000 P 06/19/15 330.0 91.30 94.80

OPRA data is delayed 15 minutes.