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 Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 141122C00165000 C 11/22/14 165.0 61.60 65.30
PCP 141122C00170000 C 11/22/14 170.0 56.60 60.00
PCP 141122C00175000 C 11/22/14 175.0 51.80 54.80
PCP 141122C00180000 C 11/22/14 180.0 46.80 50.00
PCP 141122C00185000 C 11/22/14 185.0 41.80 45.10
PCP 141122C00190000 C 11/22/14 190.0 36.80 40.10
PCP 141122C00195000 C 11/22/14 195.0 32.30 35.20
PCP 141122C00200000 C 11/22/14 200.0 27.50 30.50
PCP 141122C00210000 C 11/22/14 210.0 18.60 21.00
PCP 141122C00220000 C 11/22/14 220.0 11.80 12.80
PCP 141122C00230000 C 11/22/14 230.0 5.70 6.50
PCP 141122C00240000 C 11/22/14 240.0 1.90 2.50
PCP 141122C00250000 C 11/22/14 250.0 0.55 0.95
PCP 141122C00260000 C 11/22/14 260.0 0.05 0.50
PCP 141122C00270000 C 11/22/14 270.0 0.00 0.50
PCP 141122C00280000 C 11/22/14 280.0 0.00 0.45
PCP 141122C00290000 C 11/22/14 290.0 0.00 0.30
PCP 141122C00300000 C 11/22/14 300.0 0.00 0.25
PCP 141122C00310000 C 11/22/14 310.0 0.00 0.15
PCP 141122C00320000 C 11/22/14 320.0 0.00 0.10
PCP 141122C00330000 C 11/22/14 330.0 0.00 0.10
PCP 141122C00340000 C 11/22/14 340.0 0.00 0.10
PCP 141122C00350000 C 11/22/14 350.0 0.00 0.05
PCP 141122C00360000 C 11/22/14 360.0 0.00 0.05
PCP 141122P00165000 P 11/22/14 165.0 0.00 0.50
PCP 141122P00170000 P 11/22/14 170.0 0.00 0.50
PCP 141122P00175000 P 11/22/14 175.0 0.05 0.50
PCP 141122P00180000 P 11/22/14 180.0 0.15 0.50
PCP 141122P00185000 P 11/22/14 185.0 0.25 0.60
PCP 141122P00190000 P 11/22/14 190.0 0.35 0.75
PCP 141122P00195000 P 11/22/14 195.0 0.55 0.95
PCP 141122P00200000 P 11/22/14 200.0 0.85 1.00
PCP 141122P00210000 P 11/22/14 210.0 1.70 2.40
PCP 141122P00220000 P 11/22/14 220.0 3.40 4.60
PCP 141122P00230000 P 11/22/14 230.0 7.10 8.10
PCP 141122P00240000 P 11/22/14 240.0 13.20 15.70
PCP 141122P00250000 P 11/22/14 250.0 21.60 22.80
PCP 141122P00260000 P 11/22/14 260.0 30.70 33.90
PCP 141122P00270000 P 11/22/14 270.0 39.30 43.50
PCP 141122P00280000 P 11/22/14 280.0 49.20 53.50
PCP 141122P00290000 P 11/22/14 290.0 59.70 63.60
PCP 141122P00300000 P 11/22/14 300.0 69.90 73.60
PCP 141122P00310000 P 11/22/14 310.0 79.80 83.60
PCP 141122P00320000 P 11/22/14 320.0 89.90 94.10
PCP 141122P00330000 P 11/22/14 330.0 99.70 103.60
PCP 141122P00340000 P 11/22/14 340.0 109.90 114.10
PCP 141122P00350000 P 11/22/14 350.0 119.90 124.10
PCP 141122P00360000 P 11/22/14 360.0 129.90 134.10
PCP 141220C00135000 C 12/20/14 135.0 91.70 94.50
PCP 141220C00140000 C 12/20/14 140.0 86.60 89.90
PCP 141220C00145000 C 12/20/14 145.0 81.70 84.90
PCP 141220C00150000 C 12/20/14 150.0 76.60 79.90
PCP 141220C00155000 C 12/20/14 155.0 71.60 75.00
PCP 141220C00160000 C 12/20/14 160.0 66.80 69.80
PCP 141220C00165000 C 12/20/14 165.0 61.90 65.10
PCP 141220C00170000 C 12/20/14 170.0 56.70 60.00
PCP 141220C00175000 C 12/20/14 175.0 52.00 55.20
PCP 141220C00180000 C 12/20/14 180.0 47.20 50.10
PCP 141220C00185000 C 12/20/14 185.0 42.30 45.00
PCP 141220C00190000 C 12/20/14 190.0 37.50 40.40
PCP 141220C00195000 C 12/20/14 195.0 32.80 35.70
PCP 141220C00200000 C 12/20/14 200.0 28.40 31.00
PCP 141220C00210000 C 12/20/14 210.0 19.70 22.40
PCP 141220C00220000 C 12/20/14 220.0 13.30 14.70
PCP 141220C00230000 C 12/20/14 230.0 7.80 8.10
PCP 141220C00240000 C 12/20/14 240.0 3.70 4.20
PCP 141220C00250000 C 12/20/14 250.0 1.25 1.85
PCP 141220C00260000 C 12/20/14 260.0 0.45 0.90
PCP 141220C00270000 C 12/20/14 270.0 0.15 0.50
PCP 141220C00280000 C 12/20/14 280.0 0.00 0.50
PCP 141220C00290000 C 12/20/14 290.0 0.05 0.50
PCP 141220C00300000 C 12/20/14 300.0 0.00 0.40
PCP 141220C00310000 C 12/20/14 310.0 0.00 0.30
PCP 141220C00320000 C 12/20/14 320.0 0.00 0.20
PCP 141220C00330000 C 12/20/14 330.0 0.05 0.15
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 0.10
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.20
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.25
PCP 141220P00145000 P 12/20/14 145.0 0.00 0.40
PCP 141220P00150000 P 12/20/14 150.0 0.00 0.50
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.50
PCP 141220P00160000 P 12/20/14 160.0 0.10 0.50
PCP 141220P00165000 P 12/20/14 165.0 0.15 0.50
PCP 141220P00170000 P 12/20/14 170.0 0.25 0.60
PCP 141220P00175000 P 12/20/14 175.0 0.35 0.75
PCP 141220P00180000 P 12/20/14 180.0 0.60 0.85
PCP 141220P00185000 P 12/20/14 185.0 0.70 1.05
PCP 141220P00190000 P 12/20/14 190.0 0.90 1.15
PCP 141220P00195000 P 12/20/14 195.0 1.20 1.70
PCP 141220P00200000 P 12/20/14 200.0 1.60 2.20
PCP 141220P00210000 P 12/20/14 210.0 2.95 3.50
PCP 141220P00220000 P 12/20/14 220.0 5.30 6.40
PCP 141220P00230000 P 12/20/14 230.0 9.10 9.80
PCP 141220P00240000 P 12/20/14 240.0 15.00 16.80
PCP 141220P00250000 P 12/20/14 250.0 22.70 25.30
PCP 141220P00260000 P 12/20/14 260.0 31.40 34.30
PCP 141220P00270000 P 12/20/14 270.0 40.90 43.90
PCP 141220P00280000 P 12/20/14 280.0 50.40 53.60
PCP 141220P00290000 P 12/20/14 290.0 60.10 63.60
PCP 141220P00300000 P 12/20/14 300.0 69.90 73.60
PCP 141220P00310000 P 12/20/14 310.0 79.90 83.60
PCP 141220P00320000 P 12/20/14 320.0 89.90 93.60
PCP 141220P00330000 P 12/20/14 330.0 99.90 103.60
PCP 141220P00340000 P 12/20/14 340.0 110.40 113.70
PCP 141220P00350000 P 12/20/14 350.0 120.40 123.70
PCP 141220P00360000 P 12/20/14 360.0 130.40 134.10
PCP 150320C00140000 C 03/20/15 140.0 87.30 90.20
PCP 150320C00145000 C 03/20/15 145.0 82.30 85.50
PCP 150320C00150000 C 03/20/15 150.0 77.50 80.60
PCP 150320C00155000 C 03/20/15 155.0 72.60 75.70
PCP 150320C00160000 C 03/20/15 160.0 67.90 70.80
PCP 150320C00165000 C 03/20/15 165.0 62.90 65.50
PCP 150320C00170000 C 03/20/15 170.0 58.30 60.90
PCP 150320C00175000 C 03/20/15 175.0 53.60 56.20
PCP 150320C00180000 C 03/20/15 180.0 49.00 51.60
PCP 150320C00185000 C 03/20/15 185.0 44.40 47.20
PCP 150320C00190000 C 03/20/15 190.0 39.90 42.50
PCP 150320C00195000 C 03/20/15 195.0 35.60 38.30
PCP 150320C00200000 C 03/20/15 200.0 31.50 34.10
PCP 150320C00210000 C 03/20/15 210.0 23.60 26.10
PCP 150320C00220000 C 03/20/15 220.0 16.80 19.10
PCP 150320C00230000 C 03/20/15 230.0 11.40 13.40
PCP 150320C00240000 C 03/20/15 240.0 7.50 9.20
PCP 150320C00250000 C 03/20/15 250.0 4.50 5.70
PCP 150320C00260000 C 03/20/15 260.0 2.55 3.60
PCP 150320C00270000 C 03/20/15 270.0 1.50 2.25
PCP 150320C00280000 C 03/20/15 280.0 0.80 1.35
PCP 150320C00290000 C 03/20/15 290.0 0.40 0.85
PCP 150320C00300000 C 03/20/15 300.0 0.20 0.60
PCP 150320C00310000 C 03/20/15 310.0 0.05 0.50
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.50
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.50
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.40
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 0.20
PCP 150320P00140000 P 03/20/15 140.0 0.50 0.75
PCP 150320P00145000 P 03/20/15 145.0 0.60 0.85
PCP 150320P00150000 P 03/20/15 150.0 0.75 0.95
PCP 150320P00155000 P 03/20/15 155.0 0.85 1.10
PCP 150320P00160000 P 03/20/15 160.0 1.05 1.30
PCP 150320P00165000 P 03/20/15 165.0 1.25 1.75
PCP 150320P00170000 P 03/20/15 170.0 1.40 1.80
PCP 150320P00175000 P 03/20/15 175.0 1.70 2.15
PCP 150320P00180000 P 03/20/15 180.0 2.05 2.50
PCP 150320P00185000 P 03/20/15 185.0 2.50 3.30
PCP 150320P00190000 P 03/20/15 190.0 3.10 3.90
PCP 150320P00195000 P 03/20/15 195.0 3.70 4.60
PCP 150320P00200000 P 03/20/15 200.0 4.60 5.50
PCP 150320P00210000 P 03/20/15 210.0 6.80 7.90
PCP 150320P00220000 P 03/20/15 220.0 9.80 11.10
PCP 150320P00230000 P 03/20/15 230.0 14.00 15.40
PCP 150320P00240000 P 03/20/15 240.0 19.50 21.60
PCP 150320P00250000 P 03/20/15 250.0 26.20 28.00
PCP 150320P00260000 P 03/20/15 260.0 34.00 36.70
PCP 150320P00270000 P 03/20/15 270.0 42.60 45.30
PCP 150320P00280000 P 03/20/15 280.0 51.50 54.50
PCP 150320P00290000 P 03/20/15 290.0 61.00 64.10
PCP 150320P00300000 P 03/20/15 300.0 70.60 73.80
PCP 150320P00310000 P 03/20/15 310.0 80.40 83.70
PCP 150320P00320000 P 03/20/15 320.0 90.30 93.70
PCP 150320P00330000 P 03/20/15 330.0 100.30 103.60
PCP 150320P00340000 P 03/20/15 340.0 110.20 113.60
PCP 150320P00350000 P 03/20/15 350.0 120.00 123.60
PCP 150320P00360000 P 03/20/15 360.0 129.50 133.50
PCP 150320P00370000 P 03/20/15 370.0 139.30 143.50
PCP 150320P00380000 P 03/20/15 380.0 149.30 153.60
PCP 150619C00150000 C 06/19/15 150.0 78.50 81.20
PCP 150619C00155000 C 06/19/15 155.0 73.60 76.80
PCP 150619C00160000 C 06/19/15 160.0 68.90 72.00
PCP 150619C00165000 C 06/19/15 165.0 64.30 67.20
PCP 150619C00170000 C 06/19/15 170.0 59.60 62.50
PCP 150619C00175000 C 06/19/15 175.0 55.10 58.00
PCP 150619C00180000 C 06/19/15 180.0 50.70 53.70
PCP 150619C00185000 C 06/19/15 185.0 46.30 49.30
PCP 150619C00190000 C 06/19/15 190.0 42.30 45.20
PCP 150619C00195000 C 06/19/15 195.0 38.20 40.90
PCP 150619C00200000 C 06/19/15 200.0 34.20 37.00
PCP 150619C00210000 C 06/19/15 210.0 26.90 29.60
PCP 150619C00220000 C 06/19/15 220.0 20.50 23.00
PCP 150619C00230000 C 06/19/15 230.0 16.50 17.30
PCP 150619C00240000 C 06/19/15 240.0 11.00 12.90
PCP 150619C00250000 C 06/19/15 250.0 7.40 9.10
PCP 150619C00260000 C 06/19/15 260.0 5.10 6.40
PCP 150619C00270000 C 06/19/15 270.0 3.50 4.40
PCP 150619C00280000 C 06/19/15 280.0 2.40 3.10
PCP 150619C00290000 C 06/19/15 290.0 1.45 3.70
PCP 150619C00300000 C 06/19/15 300.0 0.95 1.60
PCP 150619C00310000 C 06/19/15 310.0 0.60 1.20
PCP 150619C00320000 C 06/19/15 320.0 0.35 0.80
PCP 150619C00330000 C 06/19/15 330.0 0.20 0.60
PCP 150619P00150000 P 06/19/15 150.0 1.25 1.90
PCP 150619P00155000 P 06/19/15 155.0 1.55 2.05
PCP 150619P00160000 P 06/19/15 160.0 2.00 2.40
PCP 150619P00165000 P 06/19/15 165.0 2.20 2.80
PCP 150619P00170000 P 06/19/15 170.0 2.80 3.20
PCP 150619P00175000 P 06/19/15 175.0 3.20 3.90
PCP 150619P00180000 P 06/19/15 180.0 3.80 4.60
PCP 150619P00185000 P 06/19/15 185.0 4.50 5.30
PCP 150619P00190000 P 06/19/15 190.0 5.20 6.40
PCP 150619P00195000 P 06/19/15 195.0 6.10 8.60
PCP 150619P00200000 P 06/19/15 200.0 7.20 8.60
PCP 150619P00210000 P 06/19/15 210.0 9.90 11.60
PCP 150619P00220000 P 06/19/15 220.0 13.60 14.50
PCP 150619P00230000 P 06/19/15 230.0 17.70 19.70
PCP 150619P00240000 P 06/19/15 240.0 23.00 25.60
PCP 150619P00250000 P 06/19/15 250.0 29.30 32.00
PCP 150619P00260000 P 06/19/15 260.0 36.40 39.30
PCP 150619P00270000 P 06/19/15 270.0 44.50 47.20
PCP 150619P00280000 P 06/19/15 280.0 52.80 56.00
PCP 150619P00290000 P 06/19/15 290.0 61.60 65.10
PCP 150619P00300000 P 06/19/15 300.0 71.10 74.40
PCP 150619P00310000 P 06/19/15 310.0 80.30 84.10
PCP 150619P00320000 P 06/19/15 320.0 90.50 94.00
PCP 150619P00330000 P 06/19/15 330.0 100.10 103.60

OPRA data is delayed 15 minutes.