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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150417C00145000 C 04/17/15 145.0 64.90 68.60
PCP 150417C00150000 C 04/17/15 150.0 59.90 63.40
PCP 150417C00155000 C 04/17/15 155.0 54.90 57.80
PCP 150417C00160000 C 04/17/15 160.0 49.90 53.00
PCP 150417C00165000 C 04/17/15 165.0 45.00 48.00
PCP 150417C00170000 C 04/17/15 170.0 40.00 42.90
PCP 150417C00175000 C 04/17/15 175.0 35.00 38.00
PCP 150417C00180000 C 04/17/15 180.0 30.00 32.80
PCP 150417C00185000 C 04/17/15 185.0 25.10 27.80
PCP 150417C00190000 C 04/17/15 190.0 20.20 22.90
PCP 150417C00195000 C 04/17/15 195.0 15.40 18.00
PCP 150417C00200000 C 04/17/15 200.0 12.20 13.50
PCP 150417C00210000 C 04/17/15 210.0 4.70 5.30
PCP 150417C00220000 C 04/17/15 220.0 0.85 1.00
PCP 150417C00230000 C 04/17/15 230.0 0.00 0.30
PCP 150417C00240000 C 04/17/15 240.0 0.00 0.15
PCP 150417C00250000 C 04/17/15 250.0 0.00 0.10
PCP 150417C00260000 C 04/17/15 260.0 0.00 0.10
PCP 150417C00270000 C 04/17/15 270.0 0.00 0.10
PCP 150417C00280000 C 04/17/15 280.0 0.00 0.10
PCP 150417C00290000 C 04/17/15 290.0 0.00 0.10
PCP 150417C00300000 C 04/17/15 300.0 0.00 0.10
PCP 150417C00310000 C 04/17/15 310.0 0.00 0.10
PCP 150417P00145000 P 04/17/15 145.0 0.00 0.10
PCP 150417P00150000 P 04/17/15 150.0 0.00 0.10
PCP 150417P00155000 P 04/17/15 155.0 0.00 0.10
PCP 150417P00160000 P 04/17/15 160.0 0.00 0.15
PCP 150417P00165000 P 04/17/15 165.0 0.00 0.20
PCP 150417P00170000 P 04/17/15 170.0 0.00 0.30
PCP 150417P00175000 P 04/17/15 175.0 0.00 0.40
PCP 150417P00180000 P 04/17/15 180.0 0.00 0.50
PCP 150417P00185000 P 04/17/15 185.0 0.00 0.50
PCP 150417P00190000 P 04/17/15 190.0 0.10 0.55
PCP 150417P00195000 P 04/17/15 195.0 0.35 0.50
PCP 150417P00200000 P 04/17/15 200.0 0.75 0.85
PCP 150417P00210000 P 04/17/15 210.0 2.75 3.00
PCP 150417P00220000 P 04/17/15 220.0 8.30 9.40
PCP 150417P00230000 P 04/17/15 230.0 17.30 20.10
PCP 150417P00240000 P 04/17/15 240.0 27.30 30.10
PCP 150417P00250000 P 04/17/15 250.0 37.10 40.10
PCP 150417P00260000 P 04/17/15 260.0 47.10 50.10
PCP 150417P00270000 P 04/17/15 270.0 57.10 60.10
PCP 150417P00280000 P 04/17/15 280.0 67.10 70.10
PCP 150417P00290000 P 04/17/15 290.0 77.10 80.10
PCP 150417P00300000 P 04/17/15 300.0 86.50 90.10
PCP 150417P00310000 P 04/17/15 310.0 95.90 100.10
PCP 150515C00105000 C 05/15/15 105.0 104.90 108.10
PCP 150515C00110000 C 05/15/15 110.0 100.00 103.20
PCP 150515C00115000 C 05/15/15 115.0 95.00 98.10
PCP 150515C00120000 C 05/15/15 120.0 90.00 93.00
PCP 150515C00125000 C 05/15/15 125.0 85.10 88.00
PCP 150515C00130000 C 05/15/15 130.0 80.10 83.10
PCP 150515C00135000 C 05/15/15 135.0 75.10 77.80
PCP 150515C00140000 C 05/15/15 140.0 70.10 72.90
PCP 150515C00145000 C 05/15/15 145.0 65.10 67.90
PCP 150515C00150000 C 05/15/15 150.0 60.20 63.00
PCP 150515C00155000 C 05/15/15 155.0 55.20 58.10
PCP 150515C00160000 C 05/15/15 160.0 50.30 53.10
PCP 150515C00165000 C 05/15/15 165.0 45.40 48.00
PCP 150515C00170000 C 05/15/15 170.0 40.40 43.40
PCP 150515C00175000 C 05/15/15 175.0 35.60 38.80
PCP 150515C00180000 C 05/15/15 180.0 30.80 33.80
PCP 150515C00185000 C 05/15/15 185.0 26.00 28.70
PCP 150515C00190000 C 05/15/15 190.0 21.50 24.10
PCP 150515C00195000 C 05/15/15 195.0 18.00 19.50
PCP 150515C00200000 C 05/15/15 200.0 13.90 15.50
PCP 150515C00210000 C 05/15/15 210.0 7.60 8.40
PCP 150515C00220000 C 05/15/15 220.0 3.20 3.70
PCP 150515C00230000 C 05/15/15 230.0 0.85 1.30
PCP 150515C00240000 C 05/15/15 240.0 0.15 0.55
PCP 150515C00250000 C 05/15/15 250.0 0.00 0.40
PCP 150515C00260000 C 05/15/15 260.0 0.00 0.25
PCP 150515C00270000 C 05/15/15 270.0 0.00 0.20
PCP 150515C00280000 C 05/15/15 280.0 0.00 0.15
PCP 150515C00290000 C 05/15/15 290.0 0.00 0.10
PCP 150515C00300000 C 05/15/15 300.0 0.00 0.10
PCP 150515C00310000 C 05/15/15 310.0 0.00 0.10
PCP 150515P00105000 P 05/15/15 105.0 0.00 0.10
PCP 150515P00110000 P 05/15/15 110.0 0.00 0.10
PCP 150515P00115000 P 05/15/15 115.0 0.00 0.10
PCP 150515P00120000 P 05/15/15 120.0 0.00 0.15
PCP 150515P00125000 P 05/15/15 125.0 0.00 0.15
PCP 150515P00130000 P 05/15/15 130.0 0.00 0.15
PCP 150515P00135000 P 05/15/15 135.0 0.00 0.25
PCP 150515P00140000 P 05/15/15 140.0 0.05 0.35
PCP 150515P00145000 P 05/15/15 145.0 0.05 0.45
PCP 150515P00150000 P 05/15/15 150.0 0.05 0.50
PCP 150515P00155000 P 05/15/15 155.0 0.05 0.50
PCP 150515P00160000 P 05/15/15 160.0 0.10 0.50
PCP 150515P00165000 P 05/15/15 165.0 0.20 0.60
PCP 150515P00170000 P 05/15/15 170.0 0.30 0.70
PCP 150515P00175000 P 05/15/15 175.0 0.45 0.85
PCP 150515P00180000 P 05/15/15 180.0 0.65 1.00
PCP 150515P00185000 P 05/15/15 185.0 0.95 1.10
PCP 150515P00190000 P 05/15/15 190.0 1.35 1.55
PCP 150515P00195000 P 05/15/15 195.0 1.95 2.15
PCP 150515P00200000 P 05/15/15 200.0 2.80 3.30
PCP 150515P00210000 P 05/15/15 210.0 5.90 6.50
PCP 150515P00220000 P 05/15/15 220.0 11.10 12.40
PCP 150515P00230000 P 05/15/15 230.0 18.60 21.20
PCP 150515P00240000 P 05/15/15 240.0 27.70 30.30
PCP 150515P00250000 P 05/15/15 250.0 37.50 40.20
PCP 150515P00260000 P 05/15/15 260.0 47.50 50.10
PCP 150515P00270000 P 05/15/15 270.0 57.10 60.10
PCP 150515P00280000 P 05/15/15 280.0 67.10 70.10
PCP 150515P00290000 P 05/15/15 290.0 76.80 80.10
PCP 150515P00300000 P 05/15/15 300.0 87.10 90.10
PCP 150515P00310000 P 05/15/15 310.0 96.90 100.10
PCP 150619C00120000 C 06/19/15 120.0 90.00 92.90
PCP 150619C00125000 C 06/19/15 125.0 85.10 87.90
PCP 150619C00130000 C 06/19/15 130.0 80.10 82.90
PCP 150619C00135000 C 06/19/15 135.0 75.20 78.30
PCP 150619C00140000 C 06/19/15 140.0 70.20 73.10
PCP 150619C00145000 C 06/19/15 145.0 65.30 68.10
PCP 150619C00150000 C 06/19/15 150.0 60.30 63.20
PCP 150619C00155000 C 06/19/15 155.0 55.40 58.30
PCP 150619C00160000 C 06/19/15 160.0 50.50 53.60
PCP 150619C00165000 C 06/19/15 165.0 45.60 48.90
PCP 150619C00170000 C 06/19/15 170.0 40.80 44.00
PCP 150619C00175000 C 06/19/15 175.0 36.00 39.00
PCP 150619C00180000 C 06/19/15 180.0 31.40 34.20
PCP 150619C00185000 C 06/19/15 185.0 26.90 29.40
PCP 150619C00190000 C 06/19/15 190.0 23.30 25.20
PCP 150619C00195000 C 06/19/15 195.0 19.10 21.10
PCP 150619C00200000 C 06/19/15 200.0 15.80 17.10
PCP 150619C00210000 C 06/19/15 210.0 9.20 10.20
PCP 150619C00220000 C 06/19/15 220.0 4.70 5.40
PCP 150619C00230000 C 06/19/15 230.0 1.90 2.40
PCP 150619C00240000 C 06/19/15 240.0 0.90 0.95
PCP 150619C00250000 C 06/19/15 250.0 0.20 0.50
PCP 150619C00260000 C 06/19/15 260.0 0.00 0.45
PCP 150619C00270000 C 06/19/15 270.0 0.00 0.30
PCP 150619C00280000 C 06/19/15 280.0 0.05 0.20
PCP 150619C00290000 C 06/19/15 290.0 0.00 0.15
PCP 150619C00300000 C 06/19/15 300.0 0.00 0.10
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 0.10
PCP 150619P00125000 P 06/19/15 125.0 0.05 0.15
PCP 150619P00130000 P 06/19/15 130.0 0.00 0.35
PCP 150619P00135000 P 06/19/15 135.0 0.00 0.45
PCP 150619P00140000 P 06/19/15 140.0 0.00 0.35
PCP 150619P00145000 P 06/19/15 145.0 0.05 0.50
PCP 150619P00150000 P 06/19/15 150.0 0.05 0.50
PCP 150619P00155000 P 06/19/15 155.0 0.20 0.60
PCP 150619P00160000 P 06/19/15 160.0 0.30 0.70
PCP 150619P00165000 P 06/19/15 165.0 0.55 0.60
PCP 150619P00170000 P 06/19/15 170.0 0.60 1.05
PCP 150619P00175000 P 06/19/15 175.0 0.90 1.35
PCP 150619P00180000 P 06/19/15 180.0 1.20 1.60
PCP 150619P00185000 P 06/19/15 185.0 1.65 2.00
PCP 150619P00190000 P 06/19/15 190.0 2.25 2.45
PCP 150619P00195000 P 06/19/15 195.0 3.00 3.60
PCP 150619P00200000 P 06/19/15 200.0 4.10 4.60
PCP 150619P00210000 P 06/19/15 210.0 7.40 8.30
PCP 150619P00220000 P 06/19/15 220.0 12.60 14.00
PCP 150619P00230000 P 06/19/15 230.0 19.60 21.40
PCP 150619P00240000 P 06/19/15 240.0 28.00 30.90
PCP 150619P00250000 P 06/19/15 250.0 36.40 40.30
PCP 150619P00260000 P 06/19/15 260.0 46.20 50.20
PCP 150619P00270000 P 06/19/15 270.0 56.20 60.10
PCP 150619P00280000 P 06/19/15 280.0 66.10 70.10
PCP 150619P00290000 P 06/19/15 290.0 75.90 80.10
PCP 150619P00300000 P 06/19/15 300.0 86.10 90.10
PCP 150619P00310000 P 06/19/15 310.0 95.90 100.10
PCP 150619P00320000 P 06/19/15 320.0 106.10 110.10
PCP 150619P00330000 P 06/19/15 330.0 116.10 120.10
PCP 150918C00120000 C 09/18/15 120.0 90.50 93.70
PCP 150918C00125000 C 09/18/15 125.0 85.60 88.80
PCP 150918C00130000 C 09/18/15 130.0 80.80 84.20
PCP 150918C00135000 C 09/18/15 135.0 75.80 79.00
PCP 150918C00140000 C 09/18/15 140.0 70.90 74.10
PCP 150918C00145000 C 09/18/15 145.0 66.20 69.50
PCP 150918C00150000 C 09/18/15 150.0 61.40 64.50
PCP 150918C00155000 C 09/18/15 155.0 56.60 59.80
PCP 150918C00160000 C 09/18/15 160.0 51.80 54.90
PCP 150918C00165000 C 09/18/15 165.0 47.10 50.30
PCP 150918C00170000 C 09/18/15 170.0 42.50 45.30
PCP 150918C00175000 C 09/18/15 175.0 38.10 40.60
PCP 150918C00180000 C 09/18/15 180.0 34.10 36.10
PCP 150918C00185000 C 09/18/15 185.0 29.90 32.40
PCP 150918C00190000 C 09/18/15 190.0 25.70 28.10
PCP 150918C00195000 C 09/18/15 195.0 22.10 24.80
PCP 150918C00200000 C 09/18/15 200.0 18.60 20.70
PCP 150918C00210000 C 09/18/15 210.0 12.50 14.40
PCP 150918C00220000 C 09/18/15 220.0 8.00 9.40
PCP 150918C00230000 C 09/18/15 230.0 4.80 5.70
PCP 150918C00240000 C 09/18/15 240.0 2.60 3.30
PCP 150918C00250000 C 09/18/15 250.0 1.45 1.85
PCP 150918C00260000 C 09/18/15 260.0 0.65 1.05
PCP 150918C00270000 C 09/18/15 270.0 0.30 0.60
PCP 150918C00280000 C 09/18/15 280.0 0.05 0.50
PCP 150918C00290000 C 09/18/15 290.0 0.00 0.40
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.30
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.20
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.15
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.15
PCP 150918P00120000 P 09/18/15 120.0 0.35 0.55
PCP 150918P00125000 P 09/18/15 125.0 0.35 0.60
PCP 150918P00130000 P 09/18/15 130.0 0.35 0.70
PCP 150918P00135000 P 09/18/15 135.0 0.35 0.80
PCP 150918P00140000 P 09/18/15 140.0 0.50 0.90
PCP 150918P00145000 P 09/18/15 145.0 0.65 1.05
PCP 150918P00150000 P 09/18/15 150.0 0.85 1.05
PCP 150918P00155000 P 09/18/15 155.0 1.05 1.40
PCP 150918P00160000 P 09/18/15 160.0 1.30 1.70
PCP 150918P00165000 P 09/18/15 165.0 1.60 2.05
PCP 150918P00170000 P 09/18/15 170.0 2.05 2.40
PCP 150918P00175000 P 09/18/15 175.0 2.55 3.20
PCP 150918P00180000 P 09/18/15 180.0 3.10 3.90
PCP 150918P00185000 P 09/18/15 185.0 4.00 4.50
PCP 150918P00190000 P 09/18/15 190.0 5.00 5.30
PCP 150918P00195000 P 09/18/15 195.0 6.20 7.20
PCP 150918P00200000 P 09/18/15 200.0 7.60 8.00
PCP 150918P00210000 P 09/18/15 210.0 11.30 13.00
PCP 150918P00220000 P 09/18/15 220.0 16.30 18.30
PCP 150918P00230000 P 09/18/15 230.0 22.70 24.80
PCP 150918P00240000 P 09/18/15 240.0 30.20 32.40
PCP 150918P00250000 P 09/18/15 250.0 38.70 41.40
PCP 150918P00260000 P 09/18/15 260.0 47.40 50.70
PCP 150918P00270000 P 09/18/15 270.0 56.90 60.30
PCP 150918P00280000 P 09/18/15 280.0 66.50 70.10
PCP 150918P00290000 P 09/18/15 290.0 76.50 80.10
PCP 150918P00300000 P 09/18/15 300.0 86.50 90.10
PCP 150918P00310000 P 09/18/15 310.0 96.50 100.10
PCP 150918P00320000 P 09/18/15 320.0 106.30 110.00
PCP 150918P00330000 P 09/18/15 330.0 116.40 120.00

OPRA data is delayed 15 minutes.