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 (2015-06-12)Premium Content

Precision Castparts Corp (PCP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150717C00105000 C 07/17/15 105.0 93.30 96.20
PCP 150717C00110000 C 07/17/15 110.0 88.00 91.20
PCP 150717C00115000 C 07/17/15 115.0 83.40 86.20
PCP 150717C00120000 C 07/17/15 120.0 78.30 81.20
PCP 150717C00125000 C 07/17/15 125.0 73.40 76.20
PCP 150717C00130000 C 07/17/15 130.0 67.90 71.20
PCP 150717C00135000 C 07/17/15 135.0 62.70 66.10
PCP 150717C00140000 C 07/17/15 140.0 58.40 61.10
PCP 150717C00145000 C 07/17/15 145.0 53.40 56.20
PCP 150717C00150000 C 07/17/15 150.0 48.40 51.20
PCP 150717C00155000 C 07/17/15 155.0 43.30 46.20
PCP 150717C00160000 C 07/17/15 160.0 38.40 41.20
PCP 150717C00165000 C 07/17/15 165.0 33.10 36.20
PCP 150717C00170000 C 07/17/15 170.0 28.50 31.20
PCP 150717C00175000 C 07/17/15 175.0 23.40 26.20
PCP 150717C00180000 C 07/17/15 180.0 18.60 21.30
PCP 150717C00185000 C 07/17/15 185.0 13.70 16.40
PCP 150717C00190000 C 07/17/15 190.0 9.20 11.90
PCP 150717C00195000 C 07/17/15 195.0 5.50 6.60
PCP 150717C00200000 C 07/17/15 200.0 2.85 3.30
PCP 150717C00210000 C 07/17/15 210.0 0.40 0.95
PCP 150717C00220000 C 07/17/15 220.0 0.00 0.50
PCP 150717C00230000 C 07/17/15 230.0 0.00 0.50
PCP 150717C00240000 C 07/17/15 240.0 0.00 0.50
PCP 150717C00250000 C 07/17/15 250.0 0.00 0.50
PCP 150717C00260000 C 07/17/15 260.0 0.00 0.50
PCP 150717C00270000 C 07/17/15 270.0 0.00 0.50
PCP 150717C00280000 C 07/17/15 280.0 0.00 0.50
PCP 150717C00290000 C 07/17/15 290.0 0.00 0.50
PCP 150717C00300000 C 07/17/15 300.0 0.00 0.50
PCP 150717C00310000 C 07/17/15 310.0 0.00 0.50
PCP 150717P00105000 P 07/17/15 105.0 0.00 0.05
PCP 150717P00110000 P 07/17/15 110.0 0.00 0.05
PCP 150717P00115000 P 07/17/15 115.0 0.00 0.10
PCP 150717P00120000 P 07/17/15 120.0 0.00 0.45
PCP 150717P00125000 P 07/17/15 125.0 0.00 0.50
PCP 150717P00130000 P 07/17/15 130.0 0.00 0.50
PCP 150717P00135000 P 07/17/15 135.0 0.00 0.50
PCP 150717P00140000 P 07/17/15 140.0 0.00 0.50
PCP 150717P00145000 P 07/17/15 145.0 0.00 0.50
PCP 150717P00150000 P 07/17/15 150.0 0.00 0.50
PCP 150717P00155000 P 07/17/15 155.0 0.00 0.50
PCP 150717P00160000 P 07/17/15 160.0 0.00 0.50
PCP 150717P00165000 P 07/17/15 165.0 0.00 0.50
PCP 150717P00170000 P 07/17/15 170.0 0.00 0.50
PCP 150717P00175000 P 07/17/15 175.0 0.00 0.50
PCP 150717P00180000 P 07/17/15 180.0 0.00 0.50
PCP 150717P00185000 P 07/17/15 185.0 0.20 0.35
PCP 150717P00190000 P 07/17/15 190.0 0.55 0.75
PCP 150717P00195000 P 07/17/15 195.0 1.65 1.85
PCP 150717P00200000 P 07/17/15 200.0 3.30 4.00
PCP 150717P00210000 P 07/17/15 210.0 9.40 12.00
PCP 150717P00220000 P 07/17/15 220.0 19.00 21.80
PCP 150717P00230000 P 07/17/15 230.0 28.90 31.60
PCP 150717P00240000 P 07/17/15 240.0 39.00 42.00
PCP 150717P00250000 P 07/17/15 250.0 49.00 51.80
PCP 150717P00260000 P 07/17/15 260.0 59.00 61.60
PCP 150717P00270000 P 07/17/15 270.0 68.90 71.60
PCP 150717P00280000 P 07/17/15 280.0 79.00 81.70
PCP 150717P00290000 P 07/17/15 290.0 89.00 91.80
PCP 150717P00300000 P 07/17/15 300.0 99.00 101.90
PCP 150717P00310000 P 07/17/15 310.0 108.90 111.90
PCP 150821C00110000 C 08/21/15 110.0 88.50 91.20
PCP 150821C00115000 C 08/21/15 115.0 83.50 85.60
PCP 150821C00120000 C 08/21/15 120.0 78.50 80.60
PCP 150821C00125000 C 08/21/15 125.0 73.50 76.20
PCP 150821C00130000 C 08/21/15 130.0 68.50 71.20
PCP 150821C00135000 C 08/21/15 135.0 63.10 66.20
PCP 150821C00140000 C 08/21/15 140.0 58.50 60.60
PCP 150821C00145000 C 08/21/15 145.0 53.60 56.20
PCP 150821C00150000 C 08/21/15 150.0 48.70 51.20
PCP 150821C00155000 C 08/21/15 155.0 43.70 46.40
PCP 150821C00160000 C 08/21/15 160.0 38.80 41.40
PCP 150821C00165000 C 08/21/15 165.0 34.00 36.60
PCP 150821C00170000 C 08/21/15 170.0 29.20 31.90
PCP 150821C00175000 C 08/21/15 175.0 24.30 27.30
PCP 150821C00180000 C 08/21/15 180.0 20.20 22.80
PCP 150821C00185000 C 08/21/15 185.0 16.30 17.90
PCP 150821C00190000 C 08/21/15 190.0 12.40 13.70
PCP 150821C00195000 C 08/21/15 195.0 9.40 10.20
PCP 150821C00200000 C 08/21/15 200.0 6.70 7.30
PCP 150821C00210000 C 08/21/15 210.0 3.20 3.70
PCP 150821C00220000 C 08/21/15 220.0 1.45 2.05
PCP 150821C00230000 C 08/21/15 230.0 0.70 1.20
PCP 150821C00240000 C 08/21/15 240.0 0.25 0.75
PCP 150821C00250000 C 08/21/15 250.0 0.10 0.55
PCP 150821C00260000 C 08/21/15 260.0 0.00 0.55
PCP 150821C00270000 C 08/21/15 270.0 0.00 0.50
PCP 150821C00280000 C 08/21/15 280.0 0.00 0.50
PCP 150821C00290000 C 08/21/15 290.0 0.00 0.40
PCP 150821C00300000 C 08/21/15 300.0 0.00 0.30
PCP 150821C00310000 C 08/21/15 310.0 0.00 0.20
PCP 150821P00110000 P 08/21/15 110.0 0.00 0.15
PCP 150821P00115000 P 08/21/15 115.0 0.00 0.15
PCP 150821P00120000 P 08/21/15 120.0 0.00 0.20
PCP 150821P00125000 P 08/21/15 125.0 0.00 0.20
PCP 150821P00130000 P 08/21/15 130.0 0.00 0.25
PCP 150821P00135000 P 08/21/15 135.0 0.00 0.35
PCP 150821P00140000 P 08/21/15 140.0 0.00 0.50
PCP 150821P00145000 P 08/21/15 145.0 0.00 0.50
PCP 150821P00150000 P 08/21/15 150.0 0.00 0.50
PCP 150821P00155000 P 08/21/15 155.0 0.00 0.50
PCP 150821P00160000 P 08/21/15 160.0 0.05 0.50
PCP 150821P00165000 P 08/21/15 165.0 0.10 0.60
PCP 150821P00170000 P 08/21/15 170.0 0.35 0.85
PCP 150821P00175000 P 08/21/15 175.0 0.85 1.15
PCP 150821P00180000 P 08/21/15 180.0 1.50 1.75
PCP 150821P00185000 P 08/21/15 185.0 2.40 2.65
PCP 150821P00190000 P 08/21/15 190.0 3.60 3.90
PCP 150821P00195000 P 08/21/15 195.0 5.20 5.70
PCP 150821P00200000 P 08/21/15 200.0 7.30 8.00
PCP 150821P00210000 P 08/21/15 210.0 13.40 14.50
PCP 150821P00220000 P 08/21/15 220.0 21.00 23.00
PCP 150821P00230000 P 08/21/15 230.0 29.60 32.40
PCP 150821P00240000 P 08/21/15 240.0 39.30 42.10
PCP 150821P00250000 P 08/21/15 250.0 49.10 52.00
PCP 150821P00260000 P 08/21/15 260.0 59.00 61.90
PCP 150821P00270000 P 08/21/15 270.0 69.00 71.80
PCP 150821P00280000 P 08/21/15 280.0 78.90 81.90
PCP 150821P00290000 P 08/21/15 290.0 89.00 91.90
PCP 150821P00300000 P 08/21/15 300.0 98.90 101.90
PCP 150821P00310000 P 08/21/15 310.0 108.90 111.80
PCP 150918C00120000 C 09/18/15 120.0 78.10 81.20
PCP 150918C00125000 C 09/18/15 125.0 72.90 76.20
PCP 150918C00130000 C 09/18/15 130.0 68.50 71.20
PCP 150918C00135000 C 09/18/15 135.0 63.00 66.20
PCP 150918C00140000 C 09/18/15 140.0 58.60 61.40
PCP 150918C00145000 C 09/18/15 145.0 53.70 56.40
PCP 150918C00150000 C 09/18/15 150.0 48.20 51.50
PCP 150918C00155000 C 09/18/15 155.0 43.30 46.60
PCP 150918C00160000 C 09/18/15 160.0 39.10 41.80
PCP 150918C00165000 C 09/18/15 165.0 34.10 37.10
PCP 150918C00170000 C 09/18/15 170.0 29.20 32.50
PCP 150918C00175000 C 09/18/15 175.0 25.30 28.10
PCP 150918C00180000 C 09/18/15 180.0 21.10 23.20
PCP 150918C00185000 C 09/18/15 185.0 17.30 19.30
PCP 150918C00190000 C 09/18/15 190.0 13.90 15.00
PCP 150918C00195000 C 09/18/15 195.0 10.80 11.80
PCP 150918C00200000 C 09/18/15 200.0 8.30 8.90
PCP 150918C00210000 C 09/18/15 210.0 4.40 5.00
PCP 150918C00220000 C 09/18/15 220.0 2.25 2.65
PCP 150918C00230000 C 09/18/15 230.0 1.20 1.50
PCP 150918C00240000 C 09/18/15 240.0 0.65 1.15
PCP 150918C00250000 C 09/18/15 250.0 0.35 0.85
PCP 150918C00260000 C 09/18/15 260.0 0.15 0.65
PCP 150918C00270000 C 09/18/15 270.0 0.05 0.50
PCP 150918C00280000 C 09/18/15 280.0 0.00 0.50
PCP 150918C00290000 C 09/18/15 290.0 0.00 0.50
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.45
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.35
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.30
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.20
PCP 150918P00120000 P 09/18/15 120.0 0.00 0.05
PCP 150918P00125000 P 09/18/15 125.0 0.00 0.35
PCP 150918P00130000 P 09/18/15 130.0 0.05 0.45
PCP 150918P00135000 P 09/18/15 135.0 0.00 0.50
PCP 150918P00140000 P 09/18/15 140.0 0.00 0.50
PCP 150918P00145000 P 09/18/15 145.0 0.00 0.50
PCP 150918P00150000 P 09/18/15 150.0 0.00 0.50
PCP 150918P00155000 P 09/18/15 155.0 0.20 0.60
PCP 150918P00160000 P 09/18/15 160.0 0.30 0.75
PCP 150918P00165000 P 09/18/15 165.0 0.60 1.05
PCP 150918P00170000 P 09/18/15 170.0 0.85 1.50
PCP 150918P00175000 P 09/18/15 175.0 1.35 1.95
PCP 150918P00180000 P 09/18/15 180.0 2.00 2.70
PCP 150918P00185000 P 09/18/15 185.0 3.30 3.80
PCP 150918P00190000 P 09/18/15 190.0 4.60 5.20
PCP 150918P00195000 P 09/18/15 195.0 6.50 7.10
PCP 150918P00200000 P 09/18/15 200.0 8.80 9.50
PCP 150918P00210000 P 09/18/15 210.0 13.70 15.80
PCP 150918P00220000 P 09/18/15 220.0 21.70 23.80
PCP 150918P00230000 P 09/18/15 230.0 30.00 32.80
PCP 150918P00240000 P 09/18/15 240.0 40.10 42.70
PCP 150918P00250000 P 09/18/15 250.0 49.90 52.10
PCP 150918P00260000 P 09/18/15 260.0 59.10 62.20
PCP 150918P00270000 P 09/18/15 270.0 69.00 71.80
PCP 150918P00280000 P 09/18/15 280.0 79.00 81.80
PCP 150918P00290000 P 09/18/15 290.0 89.00 91.90
PCP 150918P00300000 P 09/18/15 300.0 99.00 101.90
PCP 150918P00310000 P 09/18/15 310.0 109.00 112.50
PCP 150918P00320000 P 09/18/15 320.0 118.90 121.90
PCP 150918P00330000 P 09/18/15 330.0 128.90 131.90
PCP 151218C00105000 C 12/18/15 105.0 93.80 96.20
PCP 151218C00110000 C 12/18/15 110.0 88.70 91.20
PCP 151218C00115000 C 12/18/15 115.0 83.80 86.40
PCP 151218C00120000 C 12/18/15 120.0 78.70 81.40
PCP 151218C00125000 C 12/18/15 125.0 73.80 76.60
PCP 151218C00130000 C 12/18/15 130.0 69.00 71.60
PCP 151218C00135000 C 12/18/15 135.0 64.10 66.80
PCP 151218C00140000 C 12/18/15 140.0 59.40 61.90
PCP 151218C00145000 C 12/18/15 145.0 54.60 57.20
PCP 151218C00150000 C 12/18/15 150.0 49.80 52.50
PCP 151218C00155000 C 12/18/15 155.0 45.00 47.80
PCP 151218C00160000 C 12/18/15 160.0 40.70 43.60
PCP 151218C00165000 C 12/18/15 165.0 36.10 39.30
PCP 151218C00170000 C 12/18/15 170.0 31.90 35.10
PCP 151218C00175000 C 12/18/15 175.0 28.30 30.90
PCP 151218C00180000 C 12/18/15 180.0 25.00 27.10
PCP 151218C00185000 C 12/18/15 185.0 21.10 23.60
PCP 151218C00190000 C 12/18/15 190.0 18.00 20.30
PCP 151218C00195000 C 12/18/15 195.0 15.10 16.30
PCP 151218C00200000 C 12/18/15 200.0 12.70 13.70
PCP 151218C00210000 C 12/18/15 210.0 8.60 9.70
PCP 151218C00220000 C 12/18/15 220.0 5.70 6.50
PCP 151218C00230000 C 12/18/15 230.0 3.70 4.10
PCP 151218C00240000 C 12/18/15 240.0 2.45 3.30
PCP 151218C00250000 C 12/18/15 250.0 1.60 2.15
PCP 151218C00260000 C 12/18/15 260.0 1.05 1.55
PCP 151218C00270000 C 12/18/15 270.0 0.35 1.10
PCP 151218C00280000 C 12/18/15 280.0 0.05 0.95
PCP 151218C00290000 C 12/18/15 290.0 0.20 0.70
PCP 151218C00300000 C 12/18/15 300.0 0.00 0.55
PCP 151218C00310000 C 12/18/15 310.0 0.00 0.50
PCP 151218P00105000 P 12/18/15 105.0 0.00 0.15
PCP 151218P00110000 P 12/18/15 110.0 0.00 0.35
PCP 151218P00115000 P 12/18/15 115.0 0.00 0.40
PCP 151218P00120000 P 12/18/15 120.0 0.00 0.40
PCP 151218P00125000 P 12/18/15 125.0 0.00 0.50
PCP 151218P00130000 P 12/18/15 130.0 0.00 0.55
PCP 151218P00135000 P 12/18/15 135.0 0.00 0.75
PCP 151218P00140000 P 12/18/15 140.0 0.30 0.80
PCP 151218P00145000 P 12/18/15 145.0 0.45 0.95
PCP 151218P00150000 P 12/18/15 150.0 0.70 1.20
PCP 151218P00155000 P 12/18/15 155.0 1.10 1.60
PCP 151218P00160000 P 12/18/15 160.0 1.50 2.00
PCP 151218P00165000 P 12/18/15 165.0 2.00 2.65
PCP 151218P00170000 P 12/18/15 170.0 2.55 3.50
PCP 151218P00175000 P 12/18/15 175.0 3.50 4.50
PCP 151218P00180000 P 12/18/15 180.0 4.60 5.80
PCP 151218P00185000 P 12/18/15 185.0 6.50 7.30
PCP 151218P00190000 P 12/18/15 190.0 7.40 9.00
PCP 151218P00195000 P 12/18/15 195.0 9.50 11.00
PCP 151218P00200000 P 12/18/15 200.0 11.90 13.40
PCP 151218P00210000 P 12/18/15 210.0 17.90 19.30
PCP 151218P00220000 P 12/18/15 220.0 24.30 26.70
PCP 151218P00230000 P 12/18/15 230.0 32.30 34.80
PCP 151218P00240000 P 12/18/15 240.0 40.90 43.80
PCP 151218P00250000 P 12/18/15 250.0 50.10 52.90
PCP 151218P00260000 P 12/18/15 260.0 59.70 62.90
PCP 151218P00270000 P 12/18/15 270.0 69.30 73.00
PCP 151218P00280000 P 12/18/15 280.0 79.20 82.00
PCP 151218P00290000 P 12/18/15 290.0 89.10 92.00
PCP 151218P00300000 P 12/18/15 300.0 99.00 102.30
PCP 151218P00310000 P 12/18/15 310.0 109.00 111.90

OPRA data is delayed 15 minutes.