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 (2015-03-13)Premium Content

Precision Castparts Corp (PCP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150619C00120000 C 06/19/15 120.0 97.80 101.70
PCP 150619C00125000 C 06/19/15 125.0 92.80 96.60
PCP 150619C00130000 C 06/19/15 130.0 87.90 92.10
PCP 150619C00135000 C 06/19/15 135.0 83.10 86.70
PCP 150619C00140000 C 06/19/15 140.0 78.10 81.70
PCP 150619C00145000 C 06/19/15 145.0 72.80 76.80
PCP 150619C00150000 C 06/19/15 150.0 67.80 71.70
PCP 150619C00155000 C 06/19/15 155.0 62.80 67.20
PCP 150619C00160000 C 06/19/15 160.0 57.80 61.70
PCP 150619C00165000 C 06/19/15 165.0 53.10 56.20
PCP 150619C00170000 C 06/19/15 170.0 48.30 51.20
PCP 150619C00175000 C 06/19/15 175.0 43.10 46.20
PCP 150619C00180000 C 06/19/15 180.0 38.10 41.60
PCP 150619C00185000 C 06/19/15 185.0 33.20 36.00
PCP 150619C00190000 C 06/19/15 190.0 28.30 31.00
PCP 150619C00195000 C 06/19/15 195.0 23.70 26.40
PCP 150619C00200000 C 06/19/15 200.0 18.80 21.60
PCP 150619C00210000 C 06/19/15 210.0 11.10 12.20
PCP 150619C00220000 C 06/19/15 220.0 4.70 5.30
PCP 150619C00230000 C 06/19/15 230.0 1.55 1.80
PCP 150619C00240000 C 06/19/15 240.0 0.45 0.65
PCP 150619C00250000 C 06/19/15 250.0 0.10 0.35
PCP 150619C00260000 C 06/19/15 260.0 0.00 0.20
PCP 150619C00270000 C 06/19/15 270.0 0.00 0.35
PCP 150619C00280000 C 06/19/15 280.0 0.00 0.20
PCP 150619C00290000 C 06/19/15 290.0 0.00 0.30
PCP 150619C00300000 C 06/19/15 300.0 0.00 0.15
PCP 150619C00310000 C 06/19/15 310.0 0.00 0.10
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 0.05
PCP 150619P00125000 P 06/19/15 125.0 0.00 0.05
PCP 150619P00130000 P 06/19/15 130.0 0.00 0.10
PCP 150619P00135000 P 06/19/15 135.0 0.00 0.10
PCP 150619P00140000 P 06/19/15 140.0 0.00 0.05
PCP 150619P00145000 P 06/19/15 145.0 0.00 0.10
PCP 150619P00150000 P 06/19/15 150.0 0.00 0.15
PCP 150619P00155000 P 06/19/15 155.0 0.00 0.15
PCP 150619P00160000 P 06/19/15 160.0 0.00 0.20
PCP 150619P00165000 P 06/19/15 165.0 0.00 0.30
PCP 150619P00170000 P 06/19/15 170.0 0.00 0.30
PCP 150619P00175000 P 06/19/15 175.0 0.00 0.30
PCP 150619P00180000 P 06/19/15 180.0 0.00 0.35
PCP 150619P00185000 P 06/19/15 185.0 0.10 0.25
PCP 150619P00190000 P 06/19/15 190.0 0.05 0.25
PCP 150619P00195000 P 06/19/15 195.0 0.10 0.50
PCP 150619P00200000 P 06/19/15 200.0 0.50 0.70
PCP 150619P00210000 P 06/19/15 210.0 1.60 1.80
PCP 150619P00220000 P 06/19/15 220.0 4.70 5.20
PCP 150619P00230000 P 06/19/15 230.0 11.30 12.00
PCP 150619P00240000 P 06/19/15 240.0 19.60 22.40
PCP 150619P00250000 P 06/19/15 250.0 29.30 32.00
PCP 150619P00260000 P 06/19/15 260.0 39.30 42.00
PCP 150619P00270000 P 06/19/15 270.0 49.20 52.30
PCP 150619P00280000 P 06/19/15 280.0 58.70 62.10
PCP 150619P00290000 P 06/19/15 290.0 68.50 72.40
PCP 150619P00300000 P 06/19/15 300.0 78.50 82.30
PCP 150619P00310000 P 06/19/15 310.0 88.30 92.30
PCP 150619P00320000 P 06/19/15 320.0 98.40 102.30
PCP 150619P00330000 P 06/19/15 330.0 108.10 112.30
PCP 150717C00105000 C 07/17/15 105.0 112.70 116.70
PCP 150717C00110000 C 07/17/15 110.0 107.90 112.20
PCP 150717C00115000 C 07/17/15 115.0 102.90 107.20
PCP 150717C00120000 C 07/17/15 120.0 97.80 102.20
PCP 150717C00125000 C 07/17/15 125.0 92.80 96.70
PCP 150717C00130000 C 07/17/15 130.0 87.80 91.60
PCP 150717C00135000 C 07/17/15 135.0 82.80 86.60
PCP 150717C00140000 C 07/17/15 140.0 77.90 82.20
PCP 150717C00145000 C 07/17/15 145.0 72.80 76.90
PCP 150717C00150000 C 07/17/15 150.0 68.10 71.80
PCP 150717C00155000 C 07/17/15 155.0 63.30 66.80
PCP 150717C00160000 C 07/17/15 160.0 58.40 61.80
PCP 150717C00165000 C 07/17/15 165.0 53.00 56.60
PCP 150717C00170000 C 07/17/15 170.0 48.40 51.30
PCP 150717C00175000 C 07/17/15 175.0 43.50 46.40
PCP 150717C00180000 C 07/17/15 180.0 38.40 41.40
PCP 150717C00185000 C 07/17/15 185.0 33.50 36.40
PCP 150717C00190000 C 07/17/15 190.0 28.90 31.60
PCP 150717C00195000 C 07/17/15 195.0 24.10 27.00
PCP 150717C00200000 C 07/17/15 200.0 19.70 22.40
PCP 150717C00210000 C 07/17/15 210.0 12.40 13.80
PCP 150717C00220000 C 07/17/15 220.0 6.60 7.20
PCP 150717C00230000 C 07/17/15 230.0 2.95 3.30
PCP 150717C00240000 C 07/17/15 240.0 1.25 1.45
PCP 150717C00250000 C 07/17/15 250.0 0.55 0.80
PCP 150717C00260000 C 07/17/15 260.0 0.10 0.50
PCP 150717C00270000 C 07/17/15 270.0 0.00 0.45
PCP 150717C00280000 C 07/17/15 280.0 0.00 0.40
PCP 150717C00290000 C 07/17/15 290.0 0.00 0.35
PCP 150717C00300000 C 07/17/15 300.0 0.00 0.35
PCP 150717C00310000 C 07/17/15 310.0 0.00 0.35
PCP 150717P00105000 P 07/17/15 105.0 0.00 0.10
PCP 150717P00110000 P 07/17/15 110.0 0.00 0.10
PCP 150717P00115000 P 07/17/15 115.0 0.00 0.10
PCP 150717P00120000 P 07/17/15 120.0 0.00 0.10
PCP 150717P00125000 P 07/17/15 125.0 0.00 0.10
PCP 150717P00130000 P 07/17/15 130.0 0.00 0.15
PCP 150717P00135000 P 07/17/15 135.0 0.00 0.20
PCP 150717P00140000 P 07/17/15 140.0 0.00 0.20
PCP 150717P00145000 P 07/17/15 145.0 0.00 0.30
PCP 150717P00150000 P 07/17/15 150.0 0.00 0.35
PCP 150717P00155000 P 07/17/15 155.0 0.00 0.35
PCP 150717P00160000 P 07/17/15 160.0 0.00 0.40
PCP 150717P00165000 P 07/17/15 165.0 0.00 0.40
PCP 150717P00170000 P 07/17/15 170.0 0.00 0.45
PCP 150717P00175000 P 07/17/15 175.0 0.05 0.50
PCP 150717P00180000 P 07/17/15 180.0 0.15 0.55
PCP 150717P00185000 P 07/17/15 185.0 0.25 0.70
PCP 150717P00190000 P 07/17/15 190.0 0.60 0.80
PCP 150717P00195000 P 07/17/15 195.0 0.90 1.05
PCP 150717P00200000 P 07/17/15 200.0 1.35 1.65
PCP 150717P00210000 P 07/17/15 210.0 3.10 3.40
PCP 150717P00220000 P 07/17/15 220.0 6.70 7.10
PCP 150717P00230000 P 07/17/15 230.0 12.80 13.50
PCP 150717P00240000 P 07/17/15 240.0 20.40 23.00
PCP 150717P00250000 P 07/17/15 250.0 29.80 32.40
PCP 150717P00260000 P 07/17/15 260.0 39.50 42.40
PCP 150717P00270000 P 07/17/15 270.0 49.20 52.40
PCP 150717P00280000 P 07/17/15 280.0 59.60 62.20
PCP 150717P00290000 P 07/17/15 290.0 68.40 72.30
PCP 150717P00300000 P 07/17/15 300.0 78.60 82.30
PCP 150717P00310000 P 07/17/15 310.0 88.20 92.30
PCP 150918C00120000 C 09/18/15 120.0 97.90 101.80
PCP 150918C00125000 C 09/18/15 125.0 93.30 96.90
PCP 150918C00130000 C 09/18/15 130.0 88.60 92.20
PCP 150918C00135000 C 09/18/15 135.0 83.60 87.20
PCP 150918C00140000 C 09/18/15 140.0 78.10 82.00
PCP 150918C00145000 C 09/18/15 145.0 73.70 77.10
PCP 150918C00150000 C 09/18/15 150.0 68.30 72.40
PCP 150918C00155000 C 09/18/15 155.0 63.40 67.30
PCP 150918C00160000 C 09/18/15 160.0 58.90 62.60
PCP 150918C00165000 C 09/18/15 165.0 53.60 57.60
PCP 150918C00170000 C 09/18/15 170.0 49.10 52.10
PCP 150918C00175000 C 09/18/15 175.0 44.50 47.30
PCP 150918C00180000 C 09/18/15 180.0 39.70 42.70
PCP 150918C00185000 C 09/18/15 185.0 35.50 37.80
PCP 150918C00190000 C 09/18/15 190.0 31.10 33.40
PCP 150918C00195000 C 09/18/15 195.0 27.00 29.00
PCP 150918C00200000 C 09/18/15 200.0 23.00 24.90
PCP 150918C00210000 C 09/18/15 210.0 15.90 17.50
PCP 150918C00220000 C 09/18/15 220.0 10.30 11.50
PCP 150918C00230000 C 09/18/15 230.0 6.20 7.20
PCP 150918C00240000 C 09/18/15 240.0 3.70 4.20
PCP 150918C00250000 C 09/18/15 250.0 2.10 2.70
PCP 150918C00260000 C 09/18/15 260.0 1.25 1.70
PCP 150918C00270000 C 09/18/15 270.0 0.70 1.20
PCP 150918C00280000 C 09/18/15 280.0 0.40 0.85
PCP 150918C00290000 C 09/18/15 290.0 0.15 0.60
PCP 150918C00300000 C 09/18/15 300.0 0.05 0.50
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.55
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.50
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.50
PCP 150918P00120000 P 09/18/15 120.0 0.05 0.25
PCP 150918P00125000 P 09/18/15 125.0 0.00 0.35
PCP 150918P00130000 P 09/18/15 130.0 0.00 0.45
PCP 150918P00135000 P 09/18/15 135.0 0.05 0.50
PCP 150918P00140000 P 09/18/15 140.0 0.05 0.50
PCP 150918P00145000 P 09/18/15 145.0 0.10 0.50
PCP 150918P00150000 P 09/18/15 150.0 0.15 0.55
PCP 150918P00155000 P 09/18/15 155.0 0.25 0.65
PCP 150918P00160000 P 09/18/15 160.0 0.35 0.55
PCP 150918P00165000 P 09/18/15 165.0 0.40 0.90
PCP 150918P00170000 P 09/18/15 170.0 0.55 0.95
PCP 150918P00175000 P 09/18/15 175.0 1.00 1.30
PCP 150918P00180000 P 09/18/15 180.0 1.30 1.65
PCP 150918P00185000 P 09/18/15 185.0 1.70 2.05
PCP 150918P00190000 P 09/18/15 190.0 2.10 2.60
PCP 150918P00195000 P 09/18/15 195.0 2.90 3.40
PCP 150918P00200000 P 09/18/15 200.0 3.80 4.40
PCP 150918P00210000 P 09/18/15 210.0 6.50 7.30
PCP 150918P00220000 P 09/18/15 220.0 10.50 11.30
PCP 150918P00230000 P 09/18/15 230.0 16.30 17.10
PCP 150918P00240000 P 09/18/15 240.0 23.40 25.10
PCP 150918P00250000 P 09/18/15 250.0 31.70 33.50
PCP 150918P00260000 P 09/18/15 260.0 40.10 42.90
PCP 150918P00270000 P 09/18/15 270.0 49.60 52.80
PCP 150918P00280000 P 09/18/15 280.0 59.40 62.00
PCP 150918P00290000 P 09/18/15 290.0 69.40 71.90
PCP 150918P00300000 P 09/18/15 300.0 79.40 82.20
PCP 150918P00310000 P 09/18/15 310.0 89.10 92.40
PCP 150918P00320000 P 09/18/15 320.0 99.00 102.40
PCP 150918P00330000 P 09/18/15 330.0 108.20 112.30
PCP 151218C00105000 C 12/18/15 105.0 113.40 117.20
PCP 151218C00110000 C 12/18/15 110.0 108.50 112.40
PCP 151218C00115000 C 12/18/15 115.0 103.70 107.40
PCP 151218C00120000 C 12/18/15 120.0 98.70 102.40
PCP 151218C00125000 C 12/18/15 125.0 93.80 97.60
PCP 151218C00130000 C 12/18/15 130.0 88.90 92.60
PCP 151218C00135000 C 12/18/15 135.0 84.00 87.80
PCP 151218C00140000 C 12/18/15 140.0 79.20 82.80
PCP 151218C00145000 C 12/18/15 145.0 74.40 78.00
PCP 151218C00150000 C 12/18/15 150.0 69.40 72.00
PCP 151218C00155000 C 12/18/15 155.0 64.60 67.00
PCP 151218C00160000 C 12/18/15 160.0 59.90 63.60
PCP 151218C00165000 C 12/18/15 165.0 55.00 58.80
PCP 151218C00170000 C 12/18/15 170.0 50.80 54.20
PCP 151218C00175000 C 12/18/15 175.0 46.30 49.20
PCP 151218C00180000 C 12/18/15 180.0 41.90 45.00
PCP 151218C00185000 C 12/18/15 185.0 37.70 40.10
PCP 151218C00190000 C 12/18/15 190.0 33.70 35.70
PCP 151218C00195000 C 12/18/15 195.0 29.70 31.90
PCP 151218C00200000 C 12/18/15 200.0 26.00 28.20
PCP 151218C00210000 C 12/18/15 210.0 19.60 21.40
PCP 151218C00220000 C 12/18/15 220.0 14.20 15.70
PCP 151218C00230000 C 12/18/15 230.0 10.10 11.10
PCP 151218C00240000 C 12/18/15 240.0 7.00 7.70
PCP 151218C00250000 C 12/18/15 250.0 4.50 5.30
PCP 151218C00260000 C 12/18/15 260.0 2.95 3.60
PCP 151218C00270000 C 12/18/15 270.0 1.95 3.10
PCP 151218C00280000 C 12/18/15 280.0 1.15 2.30
PCP 151218C00290000 C 12/18/15 290.0 0.70 1.20
PCP 151218C00300000 C 12/18/15 300.0 0.40 0.85
PCP 151218C00310000 C 12/18/15 310.0 0.00 0.90
PCP 151218P00105000 P 12/18/15 105.0 0.00 0.40
PCP 151218P00110000 P 12/18/15 110.0 0.05 0.50
PCP 151218P00115000 P 12/18/15 115.0 0.05 0.50
PCP 151218P00120000 P 12/18/15 120.0 0.10 0.50
PCP 151218P00125000 P 12/18/15 125.0 0.15 0.55
PCP 151218P00130000 P 12/18/15 130.0 0.20 0.65
PCP 151218P00135000 P 12/18/15 135.0 0.25 0.65
PCP 151218P00140000 P 12/18/15 140.0 0.40 0.80
PCP 151218P00145000 P 12/18/15 145.0 0.40 1.00
PCP 151218P00150000 P 12/18/15 150.0 0.55 1.50
PCP 151218P00155000 P 12/18/15 155.0 0.75 1.70
PCP 151218P00160000 P 12/18/15 160.0 1.15 1.70
PCP 151218P00165000 P 12/18/15 165.0 1.55 1.95
PCP 151218P00170000 P 12/18/15 170.0 1.90 2.30
PCP 151218P00175000 P 12/18/15 175.0 2.30 2.80
PCP 151218P00180000 P 12/18/15 180.0 2.85 3.60
PCP 151218P00185000 P 12/18/15 185.0 3.50 4.30
PCP 151218P00190000 P 12/18/15 190.0 4.50 5.20
PCP 151218P00195000 P 12/18/15 195.0 5.50 6.30
PCP 151218P00200000 P 12/18/15 200.0 6.70 7.60
PCP 151218P00210000 P 12/18/15 210.0 9.90 10.60
PCP 151218P00220000 P 12/18/15 220.0 14.30 15.30
PCP 151218P00230000 P 12/18/15 230.0 19.70 20.80
PCP 151218P00240000 P 12/18/15 240.0 26.30 27.40
PCP 151218P00250000 P 12/18/15 250.0 33.70 35.60
PCP 151218P00260000 P 12/18/15 260.0 42.00 44.40
PCP 151218P00270000 P 12/18/15 270.0 50.80 53.20
PCP 151218P00280000 P 12/18/15 280.0 60.10 63.00
PCP 151218P00290000 P 12/18/15 290.0 69.60 72.60
PCP 151218P00300000 P 12/18/15 300.0 79.40 82.40
PCP 151218P00310000 P 12/18/15 310.0 89.10 92.30

OPRA data is delayed 15 minutes.