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 (2014-06-13)Premium Content

Precision Castparts Corp (PCP)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 140816C00175000 C 08/16/14 175.0 56.80 60.30
PCP 140816C00180000 C 08/16/14 180.0 51.90 55.30
PCP 140816C00185000 C 08/16/14 185.0 47.30 50.50
PCP 140816C00190000 C 08/16/14 190.0 42.30 45.50
PCP 140816C00195000 C 08/16/14 195.0 37.20 40.50
PCP 140816C00200000 C 08/16/14 200.0 32.30 35.40
PCP 140816C00210000 C 08/16/14 210.0 22.50 25.30
PCP 140816C00220000 C 08/16/14 220.0 13.50 15.60
PCP 140816C00230000 C 08/16/14 230.0 5.90 7.00
PCP 140816C00240000 C 08/16/14 240.0 1.65 2.05
PCP 140816C00250000 C 08/16/14 250.0 0.30 0.55
PCP 140816C00260000 C 08/16/14 260.0 0.00 0.30
PCP 140816C00270000 C 08/16/14 270.0 0.00 0.20
PCP 140816C00280000 C 08/16/14 280.0 0.00 0.15
PCP 140816C00290000 C 08/16/14 290.0 0.00 0.10
PCP 140816C00300000 C 08/16/14 300.0 0.00 0.10
PCP 140816C00310000 C 08/16/14 310.0 0.00 0.10
PCP 140816C00320000 C 08/16/14 320.0 0.00 0.10
PCP 140816C00330000 C 08/16/14 330.0 0.00 0.10
PCP 140816C00340000 C 08/16/14 340.0 0.00 0.10
PCP 140816C00350000 C 08/16/14 350.0 0.00 0.10
PCP 140816C00360000 C 08/16/14 360.0 0.00 0.10
PCP 140816C00370000 C 08/16/14 370.0 0.00 0.10
PCP 140816C00380000 C 08/16/14 380.0 0.00 0.10
PCP 140816C00390000 C 08/16/14 390.0 0.00 0.10
PCP 140816P00175000 P 08/16/14 175.0 0.00 0.10
PCP 140816P00180000 P 08/16/14 180.0 0.00 0.10
PCP 140816P00185000 P 08/16/14 185.0 0.00 0.15
PCP 140816P00190000 P 08/16/14 190.0 0.00 0.20
PCP 140816P00195000 P 08/16/14 195.0 0.00 0.25
PCP 140816P00200000 P 08/16/14 200.0 0.00 0.25
PCP 140816P00210000 P 08/16/14 210.0 0.10 0.35
PCP 140816P00220000 P 08/16/14 220.0 0.65 0.80
PCP 140816P00230000 P 08/16/14 230.0 2.40 2.85
PCP 140816P00240000 P 08/16/14 240.0 7.20 8.20
PCP 140816P00250000 P 08/16/14 250.0 15.40 17.80
PCP 140816P00260000 P 08/16/14 260.0 25.20 27.50
PCP 140816P00270000 P 08/16/14 270.0 35.10 37.70
PCP 140816P00280000 P 08/16/14 280.0 44.40 47.90
PCP 140816P00290000 P 08/16/14 290.0 54.40 57.90
PCP 140816P00300000 P 08/16/14 300.0 64.70 67.80
PCP 140816P00310000 P 08/16/14 310.0 74.70 77.80
PCP 140816P00320000 P 08/16/14 320.0 84.40 88.00
PCP 140816P00330000 P 08/16/14 330.0 94.70 97.80
PCP 140816P00340000 P 08/16/14 340.0 104.70 107.80
PCP 140816P00350000 P 08/16/14 350.0 114.70 117.80
PCP 140816P00360000 P 08/16/14 360.0 124.60 127.80
PCP 140816P00370000 P 08/16/14 370.0 134.60 137.80
PCP 140816P00380000 P 08/16/14 380.0 144.60 147.80
PCP 140816P00390000 P 08/16/14 390.0 154.60 157.80
PCP 140920C00135000 C 09/20/14 135.0 97.20 100.40
PCP 140920C00140000 C 09/20/14 140.0 92.40 95.30
PCP 140920C00145000 C 09/20/14 145.0 87.30 90.40
PCP 140920C00150000 C 09/20/14 150.0 82.30 85.40
PCP 140920C00155000 C 09/20/14 155.0 77.30 80.30
PCP 140920C00160000 C 09/20/14 160.0 72.40 75.40
PCP 140920C00165000 C 09/20/14 165.0 67.40 70.50
PCP 140920C00170000 C 09/20/14 170.0 62.00 65.30
PCP 140920C00175000 C 09/20/14 175.0 57.30 60.50
PCP 140920C00180000 C 09/20/14 180.0 52.60 55.50
PCP 140920C00185000 C 09/20/14 185.0 47.50 50.60
PCP 140920C00190000 C 09/20/14 190.0 42.60 45.20
PCP 140920C00195000 C 09/20/14 195.0 37.60 40.70
PCP 140920C00200000 C 09/20/14 200.0 32.80 35.60
PCP 140920C00210000 C 09/20/14 210.0 23.90 26.00
PCP 140920C00220000 C 09/20/14 220.0 15.60 17.10
PCP 140920C00230000 C 09/20/14 230.0 8.80 9.30
PCP 140920C00240000 C 09/20/14 240.0 4.10 4.50
PCP 140920C00250000 C 09/20/14 250.0 1.55 1.90
PCP 140920C00260000 C 09/20/14 260.0 0.55 1.00
PCP 140920C00270000 C 09/20/14 270.0 0.30 0.45
PCP 140920C00280000 C 09/20/14 280.0 0.00 0.25
PCP 140920C00290000 C 09/20/14 290.0 0.00 0.20
PCP 140920C00300000 C 09/20/14 300.0 0.00 0.15
PCP 140920C00310000 C 09/20/14 310.0 0.00 0.10
PCP 140920C00320000 C 09/20/14 320.0 0.00 0.10
PCP 140920C00330000 C 09/20/14 330.0 0.00 0.10
PCP 140920C00340000 C 09/20/14 340.0 0.00 0.10
PCP 140920C00350000 C 09/20/14 350.0 0.00 0.10
PCP 140920C00360000 C 09/20/14 360.0 0.00 0.10
PCP 140920C00370000 C 09/20/14 370.0 0.00 0.10
PCP 140920P00135000 P 09/20/14 135.0 0.00 0.10
PCP 140920P00140000 P 09/20/14 140.0 0.00 0.10
PCP 140920P00145000 P 09/20/14 145.0 0.00 0.10
PCP 140920P00150000 P 09/20/14 150.0 0.00 0.10
PCP 140920P00155000 P 09/20/14 155.0 0.00 0.10
PCP 140920P00160000 P 09/20/14 160.0 0.00 0.15
PCP 140920P00165000 P 09/20/14 165.0 0.00 0.15
PCP 140920P00170000 P 09/20/14 170.0 0.05 0.25
PCP 140920P00175000 P 09/20/14 175.0 0.05 0.30
PCP 140920P00180000 P 09/20/14 180.0 0.05 0.30
PCP 140920P00185000 P 09/20/14 185.0 0.10 0.35
PCP 140920P00190000 P 09/20/14 190.0 0.10 0.40
PCP 140920P00195000 P 09/20/14 195.0 0.20 0.50
PCP 140920P00200000 P 09/20/14 200.0 0.40 0.65
PCP 140920P00210000 P 09/20/14 210.0 0.95 1.35
PCP 140920P00220000 P 09/20/14 220.0 2.20 2.75
PCP 140920P00230000 P 09/20/14 230.0 5.00 5.50
PCP 140920P00240000 P 09/20/14 240.0 10.10 10.70
PCP 140920P00250000 P 09/20/14 250.0 17.10 18.60
PCP 140920P00260000 P 09/20/14 260.0 25.70 28.10
PCP 140920P00270000 P 09/20/14 270.0 35.20 38.00
PCP 140920P00280000 P 09/20/14 280.0 44.70 47.80
PCP 140920P00290000 P 09/20/14 290.0 55.00 57.80
PCP 140920P00300000 P 09/20/14 300.0 64.70 67.80
PCP 140920P00310000 P 09/20/14 310.0 74.70 77.80
PCP 140920P00320000 P 09/20/14 320.0 84.70 87.80
PCP 140920P00330000 P 09/20/14 330.0 94.70 97.80
PCP 140920P00340000 P 09/20/14 340.0 104.70 107.80
PCP 140920P00350000 P 09/20/14 350.0 114.70 117.80
PCP 140920P00360000 P 09/20/14 360.0 124.70 127.80
PCP 140920P00370000 P 09/20/14 370.0 134.90 137.70
PCP 141220C00135000 C 12/20/14 135.0 97.90 100.60
PCP 141220C00140000 C 12/20/14 140.0 92.80 95.60
PCP 141220C00145000 C 12/20/14 145.0 88.00 90.70
PCP 141220C00150000 C 12/20/14 150.0 82.90 85.70
PCP 141220C00155000 C 12/20/14 155.0 78.00 80.80
PCP 141220C00160000 C 12/20/14 160.0 73.10 75.80
PCP 141220C00165000 C 12/20/14 165.0 68.20 71.00
PCP 141220C00170000 C 12/20/14 170.0 62.90 65.90
PCP 141220C00175000 C 12/20/14 175.0 58.20 61.30
PCP 141220C00180000 C 12/20/14 180.0 53.90 56.50
PCP 141220C00185000 C 12/20/14 185.0 49.10 51.70
PCP 141220C00190000 C 12/20/14 190.0 43.90 47.20
PCP 141220C00195000 C 12/20/14 195.0 39.90 42.60
PCP 141220C00200000 C 12/20/14 200.0 35.30 38.20
PCP 141220C00210000 C 12/20/14 210.0 27.30 28.90
PCP 141220C00220000 C 12/20/14 220.0 20.00 21.70
PCP 141220C00230000 C 12/20/14 230.0 13.90 15.30
PCP 141220C00240000 C 12/20/14 240.0 9.10 10.00
PCP 141220C00250000 C 12/20/14 250.0 5.60 6.60
PCP 141220C00260000 C 12/20/14 260.0 3.30 4.00
PCP 141220C00270000 C 12/20/14 270.0 1.95 2.40
PCP 141220C00280000 C 12/20/14 280.0 1.00 1.40
PCP 141220C00290000 C 12/20/14 290.0 0.65 0.85
PCP 141220C00300000 C 12/20/14 300.0 0.35 0.60
PCP 141220C00310000 C 12/20/14 310.0 0.10 0.45
PCP 141220C00320000 C 12/20/14 320.0 0.10 0.40
PCP 141220C00330000 C 12/20/14 330.0 0.05 0.30
PCP 141220C00340000 C 12/20/14 340.0 0.05 0.25
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.20
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.15
PCP 141220P00135000 P 12/20/14 135.0 0.05 0.25
PCP 141220P00140000 P 12/20/14 140.0 0.05 0.30
PCP 141220P00145000 P 12/20/14 145.0 0.10 0.35
PCP 141220P00150000 P 12/20/14 150.0 0.10 0.40
PCP 141220P00155000 P 12/20/14 155.0 0.20 0.40
PCP 141220P00160000 P 12/20/14 160.0 0.25 0.55
PCP 141220P00165000 P 12/20/14 165.0 0.35 0.65
PCP 141220P00170000 P 12/20/14 170.0 0.50 0.75
PCP 141220P00175000 P 12/20/14 175.0 0.65 0.90
PCP 141220P00180000 P 12/20/14 180.0 0.80 1.10
PCP 141220P00185000 P 12/20/14 185.0 1.10 1.40
PCP 141220P00190000 P 12/20/14 190.0 1.40 1.75
PCP 141220P00195000 P 12/20/14 195.0 1.85 2.20
PCP 141220P00200000 P 12/20/14 200.0 2.35 2.80
PCP 141220P00210000 P 12/20/14 210.0 3.90 4.50
PCP 141220P00220000 P 12/20/14 220.0 6.20 7.10
PCP 141220P00230000 P 12/20/14 230.0 10.10 11.00
PCP 141220P00240000 P 12/20/14 240.0 14.90 15.90
PCP 141220P00250000 P 12/20/14 250.0 21.30 22.80
PCP 141220P00260000 P 12/20/14 260.0 28.90 30.50
PCP 141220P00270000 P 12/20/14 270.0 36.70 39.70
PCP 141220P00280000 P 12/20/14 280.0 45.80 48.40
PCP 141220P00290000 P 12/20/14 290.0 55.30 57.90
PCP 141220P00300000 P 12/20/14 300.0 64.90 68.00
PCP 141220P00310000 P 12/20/14 310.0 74.90 78.20
PCP 141220P00320000 P 12/20/14 320.0 84.90 88.10
PCP 141220P00330000 P 12/20/14 330.0 94.70 97.90
PCP 141220P00340000 P 12/20/14 340.0 104.70 108.20
PCP 141220P00350000 P 12/20/14 350.0 114.70 118.20
PCP 141220P00360000 P 12/20/14 360.0 124.80 127.90
PCP 150320C00140000 C 03/20/15 140.0 93.10 96.10
PCP 150320C00145000 C 03/20/15 145.0 88.30 91.20
PCP 150320C00150000 C 03/20/15 150.0 83.20 86.20
PCP 150320C00155000 C 03/20/15 155.0 78.10 81.50
PCP 150320C00160000 C 03/20/15 160.0 73.70 76.70
PCP 150320C00165000 C 03/20/15 165.0 68.90 72.00
PCP 150320C00170000 C 03/20/15 170.0 64.60 67.30
PCP 150320C00175000 C 03/20/15 175.0 60.00 62.40
PCP 150320C00180000 C 03/20/15 180.0 55.50 58.10
PCP 150320C00185000 C 03/20/15 185.0 50.80 53.50
PCP 150320C00190000 C 03/20/15 190.0 46.50 49.20
PCP 150320C00195000 C 03/20/15 195.0 42.10 44.90
PCP 150320C00200000 C 03/20/15 200.0 38.20 40.00
PCP 150320C00210000 C 03/20/15 210.0 30.50 32.40
PCP 150320C00220000 C 03/20/15 220.0 23.60 25.50
PCP 150320C00230000 C 03/20/15 230.0 17.70 18.60
PCP 150320C00240000 C 03/20/15 240.0 12.90 13.60
PCP 150320C00250000 C 03/20/15 250.0 9.10 9.60
PCP 150320C00260000 C 03/20/15 260.0 6.30 7.00
PCP 150320C00270000 C 03/20/15 270.0 4.20 5.50
PCP 150320C00280000 C 03/20/15 280.0 2.80 3.60
PCP 150320C00290000 C 03/20/15 290.0 1.80 2.30
PCP 150320C00300000 C 03/20/15 300.0 1.15 1.60
PCP 150320C00310000 C 03/20/15 310.0 0.70 1.15
PCP 150320C00320000 C 03/20/15 320.0 0.40 0.80
PCP 150320C00330000 C 03/20/15 330.0 0.20 0.60
PCP 150320C00340000 C 03/20/15 340.0 0.10 0.50
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.35
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.30
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 0.30 0.55
PCP 150320P00145000 P 03/20/15 145.0 0.35 0.70
PCP 150320P00150000 P 03/20/15 150.0 0.50 0.85
PCP 150320P00155000 P 03/20/15 155.0 0.60 1.30
PCP 150320P00160000 P 03/20/15 160.0 0.80 1.20
PCP 150320P00165000 P 03/20/15 165.0 1.00 1.80
PCP 150320P00170000 P 03/20/15 170.0 1.25 2.15
PCP 150320P00175000 P 03/20/15 175.0 1.60 2.00
PCP 150320P00180000 P 03/20/15 180.0 2.00 3.00
PCP 150320P00185000 P 03/20/15 185.0 2.50 3.10
PCP 150320P00190000 P 03/20/15 190.0 3.00 3.70
PCP 150320P00195000 P 03/20/15 195.0 3.70 4.50
PCP 150320P00200000 P 03/20/15 200.0 4.60 5.30
PCP 150320P00210000 P 03/20/15 210.0 6.60 7.50
PCP 150320P00220000 P 03/20/15 220.0 9.50 10.40
PCP 150320P00230000 P 03/20/15 230.0 13.70 14.30
PCP 150320P00240000 P 03/20/15 240.0 18.40 19.30
PCP 150320P00250000 P 03/20/15 250.0 24.10 25.80
PCP 150320P00260000 P 03/20/15 260.0 31.80 33.40
PCP 150320P00270000 P 03/20/15 270.0 39.10 41.20
PCP 150320P00280000 P 03/20/15 280.0 47.40 49.90
PCP 150320P00290000 P 03/20/15 290.0 56.40 58.90
PCP 150320P00300000 P 03/20/15 300.0 65.80 68.50
PCP 150320P00310000 P 03/20/15 310.0 75.40 78.40
PCP 150320P00320000 P 03/20/15 320.0 85.20 88.20
PCP 150320P00330000 P 03/20/15 330.0 95.00 97.90
PCP 150320P00340000 P 03/20/15 340.0 105.00 107.80
PCP 150320P00350000 P 03/20/15 350.0 114.90 117.90
PCP 150320P00360000 P 03/20/15 360.0 124.80 128.10
PCP 150320P00370000 P 03/20/15 370.0 134.80 138.10
PCP 150320P00380000 P 03/20/15 380.0 144.80 148.10

OPRA data is delayed 15 minutes.