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 (2014-12-12)Premium Content

Precision Castparts Corp (PCP)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150117C00155000 C 01/17/15 155.0 82.20 86.30
PCP 150117C00160000 C 01/17/15 160.0 77.20 81.30
PCP 150117C00165000 C 01/17/15 165.0 72.20 76.20
PCP 150117C00170000 C 01/17/15 170.0 67.20 71.20
PCP 150117C00175000 C 01/17/15 175.0 62.20 66.40
PCP 150117C00180000 C 01/17/15 180.0 57.20 61.20
PCP 150117C00185000 C 01/17/15 185.0 52.20 56.40
PCP 150117C00190000 C 01/17/15 190.0 47.20 51.40
PCP 150117C00195000 C 01/17/15 195.0 42.30 45.90
PCP 150117C00200000 C 01/17/15 200.0 37.30 40.60
PCP 150117C00210000 C 01/17/15 210.0 27.50 30.70
PCP 150117C00220000 C 01/17/15 220.0 17.90 21.20
PCP 150117C00230000 C 01/17/15 230.0 9.80 11.70
PCP 150117C00240000 C 01/17/15 240.0 3.90 4.50
PCP 150117C00250000 C 01/17/15 250.0 0.75 0.95
PCP 150117C00260000 C 01/17/15 260.0 0.05 0.20
PCP 150117C00270000 C 01/17/15 270.0 0.00 0.25
PCP 150117C00280000 C 01/17/15 280.0 0.00 0.20
PCP 150117C00290000 C 01/17/15 290.0 0.00 0.15
PCP 150117C00300000 C 01/17/15 300.0 0.00 0.10
PCP 150117C00310000 C 01/17/15 310.0 0.00 0.10
PCP 150117C00320000 C 01/17/15 320.0 0.00 0.15
PCP 150117C00330000 C 01/17/15 330.0 0.00 0.15
PCP 150117C00340000 C 01/17/15 340.0 0.00 0.15
PCP 150117P00155000 P 01/17/15 155.0 0.00 0.15
PCP 150117P00160000 P 01/17/15 160.0 0.00 0.15
PCP 150117P00165000 P 01/17/15 165.0 0.00 0.15
PCP 150117P00170000 P 01/17/15 170.0 0.00 0.15
PCP 150117P00175000 P 01/17/15 175.0 0.00 0.20
PCP 150117P00180000 P 01/17/15 180.0 0.00 0.25
PCP 150117P00185000 P 01/17/15 185.0 0.00 0.25
PCP 150117P00190000 P 01/17/15 190.0 0.00 0.30
PCP 150117P00195000 P 01/17/15 195.0 0.00 0.30
PCP 150117P00200000 P 01/17/15 200.0 0.05 0.35
PCP 150117P00210000 P 01/17/15 210.0 0.20 0.65
PCP 150117P00220000 P 01/17/15 220.0 0.50 1.00
PCP 150117P00230000 P 01/17/15 230.0 1.50 2.40
PCP 150117P00240000 P 01/17/15 240.0 4.50 5.10
PCP 150117P00250000 P 01/17/15 250.0 11.10 13.80
PCP 150117P00260000 P 01/17/15 260.0 19.70 23.10
PCP 150117P00270000 P 01/17/15 270.0 29.70 32.90
PCP 150117P00280000 P 01/17/15 280.0 39.90 42.90
PCP 150117P00290000 P 01/17/15 290.0 49.90 53.00
PCP 150117P00300000 P 01/17/15 300.0 59.10 63.00
PCP 150117P00310000 P 01/17/15 310.0 69.00 72.90
PCP 150117P00320000 P 01/17/15 320.0 79.10 82.90
PCP 150117P00330000 P 01/17/15 330.0 89.00 93.00
PCP 150117P00340000 P 01/17/15 340.0 99.10 103.00
PCP 150220C00160000 C 02/20/15 160.0 77.60 80.60
PCP 150220C00165000 C 02/20/15 165.0 72.70 75.80
PCP 150220C00170000 C 02/20/15 170.0 67.80 70.70
PCP 150220C00175000 C 02/20/15 175.0 62.80 65.80
PCP 150220C00180000 C 02/20/15 180.0 57.60 60.80
PCP 150220C00185000 C 02/20/15 185.0 52.90 55.90
PCP 150220C00190000 C 02/20/15 190.0 47.90 51.00
PCP 150220C00195000 C 02/20/15 195.0 43.30 46.30
PCP 150220C00200000 C 02/20/15 200.0 38.50 41.40
PCP 150220C00210000 C 02/20/15 210.0 28.70 32.00
PCP 150220C00220000 C 02/20/15 220.0 19.80 22.70
PCP 150220C00230000 C 02/20/15 230.0 13.40 14.50
PCP 150220C00240000 C 02/20/15 240.0 7.00 8.10
PCP 150220C00250000 C 02/20/15 250.0 3.00 4.20
PCP 150220C00260000 C 02/20/15 260.0 0.35 2.45
PCP 150220C00270000 C 02/20/15 270.0 0.00 1.40
PCP 150220C00280000 C 02/20/15 280.0 0.00 0.80
PCP 150220C00290000 C 02/20/15 290.0 0.00 0.50
PCP 150220C00300000 C 02/20/15 300.0 0.00 0.40
PCP 150220C00310000 C 02/20/15 310.0 0.00 0.30
PCP 150220C00320000 C 02/20/15 320.0 0.00 0.25
PCP 150220C00330000 C 02/20/15 330.0 0.00 0.15
PCP 150220C00340000 C 02/20/15 340.0 0.00 0.15
PCP 150220C00350000 C 02/20/15 350.0 0.00 0.15
PCP 150220P00160000 P 02/20/15 160.0 0.00 0.40
PCP 150220P00165000 P 02/20/15 165.0 0.00 0.65
PCP 150220P00170000 P 02/20/15 170.0 0.00 0.85
PCP 150220P00175000 P 02/20/15 175.0 0.00 1.05
PCP 150220P00180000 P 02/20/15 180.0 0.00 1.20
PCP 150220P00185000 P 02/20/15 185.0 0.00 1.35
PCP 150220P00190000 P 02/20/15 190.0 0.05 0.90
PCP 150220P00195000 P 02/20/15 195.0 0.15 1.70
PCP 150220P00200000 P 02/20/15 200.0 0.10 1.55
PCP 150220P00210000 P 02/20/15 210.0 0.30 2.60
PCP 150220P00220000 P 02/20/15 220.0 2.20 3.90
PCP 150220P00230000 P 02/20/15 230.0 4.10 5.80
PCP 150220P00240000 P 02/20/15 240.0 7.80 9.50
PCP 150220P00250000 P 02/20/15 250.0 13.60 16.20
PCP 150220P00260000 P 02/20/15 260.0 21.00 24.20
PCP 150220P00270000 P 02/20/15 270.0 30.10 33.20
PCP 150220P00280000 P 02/20/15 280.0 39.90 43.00
PCP 150220P00290000 P 02/20/15 290.0 49.70 52.80
PCP 150220P00300000 P 02/20/15 300.0 59.70 62.80
PCP 150220P00310000 P 02/20/15 310.0 69.00 73.00
PCP 150220P00320000 P 02/20/15 320.0 79.00 82.90
PCP 150220P00330000 P 02/20/15 330.0 89.10 92.90
PCP 150220P00340000 P 02/20/15 340.0 99.00 102.60
PCP 150220P00350000 P 02/20/15 350.0 109.00 113.00
PCP 150320C00140000 C 03/20/15 140.0 97.30 101.50
PCP 150320C00145000 C 03/20/15 145.0 92.40 96.60
PCP 150320C00150000 C 03/20/15 150.0 87.40 91.00
PCP 150320C00155000 C 03/20/15 155.0 82.40 86.60
PCP 150320C00160000 C 03/20/15 160.0 77.50 80.60
PCP 150320C00165000 C 03/20/15 165.0 72.60 75.60
PCP 150320C00170000 C 03/20/15 170.0 67.60 70.80
PCP 150320C00175000 C 03/20/15 175.0 62.70 65.80
PCP 150320C00180000 C 03/20/15 180.0 57.80 60.90
PCP 150320C00185000 C 03/20/15 185.0 53.00 55.90
PCP 150320C00190000 C 03/20/15 190.0 48.20 51.00
PCP 150320C00195000 C 03/20/15 195.0 43.40 46.30
PCP 150320C00200000 C 03/20/15 200.0 39.30 41.50
PCP 150320C00210000 C 03/20/15 210.0 29.50 32.70
PCP 150320C00220000 C 03/20/15 220.0 21.10 24.10
PCP 150320C00230000 C 03/20/15 230.0 15.30 16.00
PCP 150320C00240000 C 03/20/15 240.0 8.40 9.70
PCP 150320C00250000 C 03/20/15 250.0 4.30 5.00
PCP 150320C00260000 C 03/20/15 260.0 2.25 2.30
PCP 150320C00270000 C 03/20/15 270.0 0.85 1.20
PCP 150320C00280000 C 03/20/15 280.0 0.30 0.65
PCP 150320C00290000 C 03/20/15 290.0 0.00 0.45
PCP 150320C00300000 C 03/20/15 300.0 0.05 0.35
PCP 150320C00310000 C 03/20/15 310.0 0.05 0.40
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.30
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.25
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.20
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.15
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.15
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 0.00 0.35
PCP 150320P00145000 P 03/20/15 145.0 0.05 0.50
PCP 150320P00150000 P 03/20/15 150.0 0.00 0.45
PCP 150320P00155000 P 03/20/15 155.0 0.10 0.60
PCP 150320P00160000 P 03/20/15 160.0 0.25 0.40
PCP 150320P00165000 P 03/20/15 165.0 0.35 0.70
PCP 150320P00170000 P 03/20/15 170.0 0.35 0.75
PCP 150320P00175000 P 03/20/15 175.0 0.40 0.85
PCP 150320P00180000 P 03/20/15 180.0 0.55 0.95
PCP 150320P00185000 P 03/20/15 185.0 0.60 1.10
PCP 150320P00190000 P 03/20/15 190.0 0.75 1.20
PCP 150320P00195000 P 03/20/15 195.0 1.00 1.50
PCP 150320P00200000 P 03/20/15 200.0 1.25 1.70
PCP 150320P00210000 P 03/20/15 210.0 2.05 2.70
PCP 150320P00220000 P 03/20/15 220.0 3.40 4.00
PCP 150320P00230000 P 03/20/15 230.0 5.70 6.70
PCP 150320P00240000 P 03/20/15 240.0 9.50 11.20
PCP 150320P00250000 P 03/20/15 250.0 15.00 17.20
PCP 150320P00260000 P 03/20/15 260.0 22.50 25.20
PCP 150320P00270000 P 03/20/15 270.0 30.50 33.90
PCP 150320P00280000 P 03/20/15 280.0 39.40 43.30
PCP 150320P00290000 P 03/20/15 290.0 49.20 53.10
PCP 150320P00300000 P 03/20/15 300.0 59.10 63.00
PCP 150320P00310000 P 03/20/15 310.0 69.20 73.00
PCP 150320P00320000 P 03/20/15 320.0 79.20 82.80
PCP 150320P00330000 P 03/20/15 330.0 89.20 92.90
PCP 150320P00340000 P 03/20/15 340.0 99.20 102.70
PCP 150320P00350000 P 03/20/15 350.0 109.20 112.70
PCP 150320P00360000 P 03/20/15 360.0 119.30 122.90
PCP 150320P00370000 P 03/20/15 370.0 129.10 132.90
PCP 150320P00380000 P 03/20/15 380.0 139.10 142.90
PCP 150619C00150000 C 06/19/15 150.0 88.10 91.60
PCP 150619C00155000 C 06/19/15 155.0 83.30 86.20
PCP 150619C00160000 C 06/19/15 160.0 78.50 81.90
PCP 150619C00165000 C 06/19/15 165.0 73.60 77.10
PCP 150619C00170000 C 06/19/15 170.0 68.70 72.40
PCP 150619C00175000 C 06/19/15 175.0 64.00 67.70
PCP 150619C00180000 C 06/19/15 180.0 59.20 62.20
PCP 150619C00185000 C 06/19/15 185.0 54.60 57.50
PCP 150619C00190000 C 06/19/15 190.0 50.00 53.00
PCP 150619C00195000 C 06/19/15 195.0 45.60 48.50
PCP 150619C00200000 C 06/19/15 200.0 41.10 44.10
PCP 150619C00210000 C 06/19/15 210.0 32.80 35.70
PCP 150619C00220000 C 06/19/15 220.0 25.00 28.00
PCP 150619C00230000 C 06/19/15 230.0 18.10 21.10
PCP 150619C00240000 C 06/19/15 240.0 12.20 15.30
PCP 150619C00250000 C 06/19/15 250.0 7.80 9.30
PCP 150619C00260000 C 06/19/15 260.0 5.00 7.50
PCP 150619C00270000 C 06/19/15 270.0 2.70 3.80
PCP 150619C00280000 C 06/19/15 280.0 1.65 2.70
PCP 150619C00290000 C 06/19/15 290.0 0.70 1.80
PCP 150619C00300000 C 06/19/15 300.0 0.15 1.30
PCP 150619C00310000 C 06/19/15 310.0 0.00 0.95
PCP 150619C00320000 C 06/19/15 320.0 0.00 0.75
PCP 150619C00330000 C 06/19/15 330.0 0.00 0.60
PCP 150619P00150000 P 06/19/15 150.0 0.15 1.15
PCP 150619P00155000 P 06/19/15 155.0 0.00 1.70
PCP 150619P00160000 P 06/19/15 160.0 0.60 1.60
PCP 150619P00165000 P 06/19/15 165.0 0.90 2.15
PCP 150619P00170000 P 06/19/15 170.0 0.20 2.40
PCP 150619P00175000 P 06/19/15 175.0 1.25 2.10
PCP 150619P00180000 P 06/19/15 180.0 0.55 3.20
PCP 150619P00185000 P 06/19/15 185.0 1.95 2.90
PCP 150619P00190000 P 06/19/15 190.0 1.60 4.00
PCP 150619P00195000 P 06/19/15 195.0 2.15 4.60
PCP 150619P00200000 P 06/19/15 200.0 3.30 4.40
PCP 150619P00210000 P 06/19/15 210.0 4.40 7.10
PCP 150619P00220000 P 06/19/15 220.0 6.40 9.00
PCP 150619P00230000 P 06/19/15 230.0 9.60 12.40
PCP 150619P00240000 P 06/19/15 240.0 13.20 15.30
PCP 150619P00250000 P 06/19/15 250.0 18.70 21.90
PCP 150619P00260000 P 06/19/15 260.0 25.30 28.50
PCP 150619P00270000 P 06/19/15 270.0 33.10 36.10
PCP 150619P00280000 P 06/19/15 280.0 40.60 44.60
PCP 150619P00290000 P 06/19/15 290.0 50.80 53.70
PCP 150619P00300000 P 06/19/15 300.0 60.20 63.30
PCP 150619P00310000 P 06/19/15 310.0 69.90 73.00
PCP 150619P00320000 P 06/19/15 320.0 79.80 83.00
PCP 150619P00330000 P 06/19/15 330.0 89.70 92.90

OPRA data is delayed 15 minutes.