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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150821C00110000 C 08/21/15 110.0 83.90 86.80
PCP 150821C00115000 C 08/21/15 115.0 78.80 81.80
PCP 150821C00120000 C 08/21/15 120.0 73.80 76.80
PCP 150821C00125000 C 08/21/15 125.0 68.90 71.80
PCP 150821C00130000 C 08/21/15 130.0 63.90 66.80
PCP 150821C00135000 C 08/21/15 135.0 58.90 61.80
PCP 150821C00140000 C 08/21/15 140.0 53.70 56.80
PCP 150821C00145000 C 08/21/15 145.0 49.10 51.80
PCP 150821C00150000 C 08/21/15 150.0 44.00 46.80
PCP 150821C00155000 C 08/21/15 155.0 39.20 41.80
PCP 150821C00160000 C 08/21/15 160.0 33.90 36.90
PCP 150821C00165000 C 08/21/15 165.0 29.20 32.00
PCP 150821C00170000 C 08/21/15 170.0 24.30 27.00
PCP 150821C00175000 C 08/21/15 175.0 19.40 22.10
PCP 150821C00180000 C 08/21/15 180.0 14.60 17.30
PCP 150821C00185000 C 08/21/15 185.0 10.10 12.90
PCP 150821C00190000 C 08/21/15 190.0 6.50 7.30
PCP 150821C00195000 C 08/21/15 195.0 3.70 4.30
PCP 150821C00200000 C 08/21/15 200.0 1.95 2.35
PCP 150821C00210000 C 08/21/15 210.0 0.55 0.90
PCP 150821C00220000 C 08/21/15 220.0 0.15 0.65
PCP 150821C00230000 C 08/21/15 230.0 0.10 0.50
PCP 150821C00240000 C 08/21/15 240.0 0.00 0.50
PCP 150821C00250000 C 08/21/15 250.0 0.00 0.75
PCP 150821C00260000 C 08/21/15 260.0 0.00 0.50
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 0.50
PCP 150821C00300000 C 08/21/15 300.0 0.00 0.50
PCP 150821C00310000 C 08/21/15 310.0 0.00 0.50
PCP 150821P00110000 P 08/21/15 110.0 0.00 0.10
PCP 150821P00115000 P 08/21/15 115.0 0.00 0.10
PCP 150821P00120000 P 08/21/15 120.0 0.00 0.10
PCP 150821P00125000 P 08/21/15 125.0 0.00 0.50
PCP 150821P00130000 P 08/21/15 130.0 0.00 0.50
PCP 150821P00135000 P 08/21/15 135.0 0.00 0.50
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 0.00 0.50
PCP 150821P00165000 P 08/21/15 165.0 0.00 0.50
PCP 150821P00170000 P 08/21/15 170.0 0.00 0.50
PCP 150821P00175000 P 08/21/15 175.0 0.05 0.50
PCP 150821P00180000 P 08/21/15 180.0 0.30 0.55
PCP 150821P00185000 P 08/21/15 185.0 0.65 1.00
PCP 150821P00190000 P 08/21/15 190.0 1.70 2.25
PCP 150821P00195000 P 08/21/15 195.0 3.70 4.20
PCP 150821P00200000 P 08/21/15 200.0 6.60 7.50
PCP 150821P00210000 P 08/21/15 210.0 13.80 16.40
PCP 150821P00220000 P 08/21/15 220.0 23.40 26.10
PCP 150821P00230000 P 08/21/15 230.0 33.30 36.00
PCP 150821P00240000 P 08/21/15 240.0 43.20 46.00
PCP 150821P00250000 P 08/21/15 250.0 53.70 56.20
PCP 150821P00260000 P 08/21/15 260.0 63.30 65.90
PCP 150821P00270000 P 08/21/15 270.0 73.10 76.40
PCP 150821P00280000 P 08/21/15 280.0 83.30 86.20
PCP 150821P00290000 P 08/21/15 290.0 93.10 96.40
PCP 150821P00300000 P 08/21/15 300.0 103.30 106.20
PCP 150821P00310000 P 08/21/15 310.0 113.10 116.30
PCP 150918C00120000 C 09/18/15 120.0 73.90 76.80
PCP 150918C00125000 C 09/18/15 125.0 68.90 71.80
PCP 150918C00130000 C 09/18/15 130.0 63.80 66.80
PCP 150918C00135000 C 09/18/15 135.0 58.70 61.80
PCP 150918C00140000 C 09/18/15 140.0 53.80 56.90
PCP 150918C00145000 C 09/18/15 145.0 48.60 51.90
PCP 150918C00150000 C 09/18/15 150.0 43.90 46.90
PCP 150918C00155000 C 09/18/15 155.0 38.90 42.00
PCP 150918C00160000 C 09/18/15 160.0 34.30 37.10
PCP 150918C00165000 C 09/18/15 165.0 29.10 32.20
PCP 150918C00170000 C 09/18/15 170.0 24.40 27.40
PCP 150918C00175000 C 09/18/15 175.0 20.10 22.80
PCP 150918C00180000 C 09/18/15 180.0 15.70 17.50
PCP 150918C00185000 C 09/18/15 185.0 11.80 13.20
PCP 150918C00190000 C 09/18/15 190.0 8.50 9.70
PCP 150918C00195000 C 09/18/15 195.0 5.80 6.30
PCP 150918C00200000 C 09/18/15 200.0 3.80 4.30
PCP 150918C00210000 C 09/18/15 210.0 1.50 1.90
PCP 150918C00220000 C 09/18/15 220.0 0.75 1.25
PCP 150918C00230000 C 09/18/15 230.0 0.40 0.80
PCP 150918C00240000 C 09/18/15 240.0 0.15 0.60
PCP 150918C00250000 C 09/18/15 250.0 0.05 0.45
PCP 150918C00260000 C 09/18/15 260.0 0.00 0.45
PCP 150918C00270000 C 09/18/15 270.0 0.05 0.35
PCP 150918C00280000 C 09/18/15 280.0 0.00 0.25
PCP 150918C00290000 C 09/18/15 290.0 0.00 0.20
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.15
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.15
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.70
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.10
PCP 150918P00120000 P 09/18/15 120.0 0.00 0.05
PCP 150918P00125000 P 09/18/15 125.0 0.00 0.05
PCP 150918P00130000 P 09/18/15 130.0 0.00 0.20
PCP 150918P00135000 P 09/18/15 135.0 0.05 0.25
PCP 150918P00140000 P 09/18/15 140.0 0.00 0.35
PCP 150918P00145000 P 09/18/15 145.0 0.00 0.40
PCP 150918P00150000 P 09/18/15 150.0 0.00 0.45
PCP 150918P00155000 P 09/18/15 155.0 0.00 0.50
PCP 150918P00160000 P 09/18/15 160.0 0.00 0.50
PCP 150918P00165000 P 09/18/15 165.0 0.10 0.55
PCP 150918P00170000 P 09/18/15 170.0 0.45 0.55
PCP 150918P00175000 P 09/18/15 175.0 0.55 0.95
PCP 150918P00180000 P 09/18/15 180.0 1.25 1.55
PCP 150918P00185000 P 09/18/15 185.0 2.15 2.60
PCP 150918P00190000 P 09/18/15 190.0 3.80 4.30
PCP 150918P00195000 P 09/18/15 195.0 5.60 6.30
PCP 150918P00200000 P 09/18/15 200.0 8.40 9.60
PCP 150918P00210000 P 09/18/15 210.0 16.00 17.40
PCP 150918P00220000 P 09/18/15 220.0 23.90 26.60
PCP 150918P00230000 P 09/18/15 230.0 33.60 36.20
PCP 150918P00240000 P 09/18/15 240.0 43.40 46.40
PCP 150918P00250000 P 09/18/15 250.0 53.30 56.20
PCP 150918P00260000 P 09/18/15 260.0 63.30 66.40
PCP 150918P00270000 P 09/18/15 270.0 73.30 76.30
PCP 150918P00280000 P 09/18/15 280.0 83.20 86.40
PCP 150918P00290000 P 09/18/15 290.0 93.30 96.10
PCP 150918P00300000 P 09/18/15 300.0 103.10 106.40
PCP 150918P00310000 P 09/18/15 310.0 113.10 116.40
PCP 150918P00320000 P 09/18/15 320.0 123.10 126.30
PCP 150918P00330000 P 09/18/15 330.0 133.10 136.30
PCP 151218C00105000 C 12/18/15 105.0 89.10 91.80
PCP 151218C00110000 C 12/18/15 110.0 84.00 87.00
PCP 151218C00115000 C 12/18/15 115.0 79.20 82.00
PCP 151218C00120000 C 12/18/15 120.0 74.10 77.00
PCP 151218C00125000 C 12/18/15 125.0 69.30 72.20
PCP 151218C00130000 C 12/18/15 130.0 64.20 67.20
PCP 151218C00135000 C 12/18/15 135.0 59.50 62.40
PCP 151218C00140000 C 12/18/15 140.0 54.40 57.40
PCP 151218C00145000 C 12/18/15 145.0 48.70 52.70
PCP 151218C00150000 C 12/18/15 150.0 44.90 47.80
PCP 151218C00155000 C 12/18/15 155.0 40.30 43.20
PCP 151218C00160000 C 12/18/15 160.0 35.10 38.60
PCP 151218C00165000 C 12/18/15 165.0 31.50 34.10
PCP 151218C00170000 C 12/18/15 170.0 26.90 29.90
PCP 151218C00175000 C 12/18/15 175.0 23.10 25.30
PCP 151218C00180000 C 12/18/15 180.0 19.50 21.50
PCP 151218C00185000 C 12/18/15 185.0 16.10 18.10
PCP 151218C00190000 C 12/18/15 190.0 13.10 14.90
PCP 151218C00195000 C 12/18/15 195.0 10.50 11.80
PCP 151218C00200000 C 12/18/15 200.0 8.20 9.00
PCP 151218C00210000 C 12/18/15 210.0 5.10 5.50
PCP 151218C00220000 C 12/18/15 220.0 3.10 3.40
PCP 151218C00230000 C 12/18/15 230.0 1.65 2.60
PCP 151218C00240000 C 12/18/15 240.0 1.20 1.80
PCP 151218C00250000 C 12/18/15 250.0 0.70 1.30
PCP 151218C00260000 C 12/18/15 260.0 0.45 1.05
PCP 151218C00270000 C 12/18/15 270.0 0.25 0.90
PCP 151218C00280000 C 12/18/15 280.0 0.20 0.75
PCP 151218C00290000 C 12/18/15 290.0 0.00 0.65
PCP 151218C00300000 C 12/18/15 300.0 0.05 0.55
PCP 151218C00310000 C 12/18/15 310.0 0.00 0.45
PCP 151218P00105000 P 12/18/15 105.0 0.00 0.10
PCP 151218P00110000 P 12/18/15 110.0 0.00 0.30
PCP 151218P00115000 P 12/18/15 115.0 0.00 0.35
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 0.50
PCP 151218P00135000 P 12/18/15 135.0 0.00 0.50
PCP 151218P00140000 P 12/18/15 140.0 0.05 0.95
PCP 151218P00145000 P 12/18/15 145.0 0.15 0.85
PCP 151218P00150000 P 12/18/15 150.0 0.45 0.95
PCP 151218P00155000 P 12/18/15 155.0 0.70 1.35
PCP 151218P00160000 P 12/18/15 160.0 1.10 1.70
PCP 151218P00165000 P 12/18/15 165.0 1.55 2.20
PCP 151218P00170000 P 12/18/15 170.0 2.10 2.80
PCP 151218P00175000 P 12/18/15 175.0 3.00 3.80
PCP 151218P00180000 P 12/18/15 180.0 4.60 5.10
PCP 151218P00185000 P 12/18/15 185.0 6.10 6.70
PCP 151218P00190000 P 12/18/15 190.0 8.00 8.60
PCP 151218P00195000 P 12/18/15 195.0 10.30 11.10
PCP 151218P00200000 P 12/18/15 200.0 13.00 14.10
PCP 151218P00210000 P 12/18/15 210.0 19.40 21.10
PCP 151218P00220000 P 12/18/15 220.0 26.90 28.70
PCP 151218P00230000 P 12/18/15 230.0 35.10 37.80
PCP 151218P00240000 P 12/18/15 240.0 44.30 47.20
PCP 151218P00250000 P 12/18/15 250.0 53.80 56.70
PCP 151218P00260000 P 12/18/15 260.0 63.50 66.60
PCP 151218P00270000 P 12/18/15 270.0 73.30 76.40
PCP 151218P00280000 P 12/18/15 280.0 83.30 86.40
PCP 151218P00290000 P 12/18/15 290.0 93.20 96.40
PCP 151218P00300000 P 12/18/15 300.0 103.40 106.50
PCP 151218P00310000 P 12/18/15 310.0 113.10 116.50
PCP 160318C00100000 C 03/18/16 100.0 94.10 97.20
PCP 160318C00105000 C 03/18/16 105.0 89.00 92.20
PCP 160318C00110000 C 03/18/16 110.0 84.30 87.40
PCP 160318C00115000 C 03/18/16 115.0 79.30 82.40
PCP 160318C00120000 C 03/18/16 120.0 73.90 77.60
PCP 160318C00125000 C 03/18/16 125.0 69.50 72.70
PCP 160318C00130000 C 03/18/16 130.0 64.90 67.80
PCP 160318C00135000 C 03/18/16 135.0 60.30 62.90
PCP 160318C00140000 C 03/18/16 140.0 55.50 58.10
PCP 160318C00145000 C 03/18/16 145.0 50.30 53.50
PCP 160318C00150000 C 03/18/16 150.0 45.90 49.00
PCP 160318C00155000 C 03/18/16 155.0 41.90 44.50
PCP 160318C00160000 C 03/18/16 160.0 37.30 40.00
PCP 160318C00165000 C 03/18/16 165.0 33.50 35.80
PCP 160318C00170000 C 03/18/16 170.0 29.70 31.80
PCP 160318C00175000 C 03/18/16 175.0 25.80 28.40
PCP 160318C00180000 C 03/18/16 180.0 22.50 25.00
PCP 160318C00185000 C 03/18/16 185.0 19.10 21.70
PCP 160318C00190000 C 03/18/16 190.0 16.50 18.90
PCP 160318C00195000 C 03/18/16 195.0 14.00 16.20
PCP 160318C00200000 C 03/18/16 200.0 11.80 12.60
PCP 160318C00210000 C 03/18/16 210.0 8.30 8.80
PCP 160318C00220000 C 03/18/16 220.0 5.70 6.10
PCP 160318C00230000 C 03/18/16 230.0 3.70 4.70
PCP 160318C00240000 C 03/18/16 240.0 2.45 3.60
PCP 160318C00250000 C 03/18/16 250.0 1.55 2.80
PCP 160318C00260000 C 03/18/16 260.0 1.15 2.20
PCP 160318C00270000 C 03/18/16 270.0 0.85 1.70
PCP 160318C00280000 C 03/18/16 280.0 0.60 1.35
PCP 160318C00290000 C 03/18/16 290.0 0.35 1.10
PCP 160318P00100000 P 03/18/16 100.0 0.00 0.45
PCP 160318P00105000 P 03/18/16 105.0 0.00 0.50
PCP 160318P00110000 P 03/18/16 110.0 0.00 0.45
PCP 160318P00115000 P 03/18/16 115.0 0.00 0.50
PCP 160318P00120000 P 03/18/16 120.0 0.05 0.60
PCP 160318P00125000 P 03/18/16 125.0 0.10 0.70
PCP 160318P00130000 P 03/18/16 130.0 0.20 1.20
PCP 160318P00135000 P 03/18/16 135.0 0.30 1.20
PCP 160318P00140000 P 03/18/16 140.0 0.50 1.25
PCP 160318P00145000 P 03/18/16 145.0 0.75 1.55
PCP 160318P00150000 P 03/18/16 150.0 1.05 1.95
PCP 160318P00155000 P 03/18/16 155.0 1.50 2.15
PCP 160318P00160000 P 03/18/16 160.0 2.20 3.10
PCP 160318P00165000 P 03/18/16 165.0 2.90 4.00
PCP 160318P00170000 P 03/18/16 170.0 4.10 5.00
PCP 160318P00175000 P 03/18/16 175.0 5.50 6.50
PCP 160318P00180000 P 03/18/16 180.0 7.10 7.70
PCP 160318P00185000 P 03/18/16 185.0 8.90 9.50
PCP 160318P00190000 P 03/18/16 190.0 10.90 11.60
PCP 160318P00195000 P 03/18/16 195.0 13.10 14.10
PCP 160318P00200000 P 03/18/16 200.0 15.70 16.90
PCP 160318P00210000 P 03/18/16 210.0 22.10 23.20
PCP 160318P00220000 P 03/18/16 220.0 28.90 30.80
PCP 160318P00230000 P 03/18/16 230.0 37.20 39.10
PCP 160318P00240000 P 03/18/16 240.0 45.50 48.10
PCP 160318P00250000 P 03/18/16 250.0 54.70 57.50
PCP 160318P00260000 P 03/18/16 260.0 64.10 67.10
PCP 160318P00270000 P 03/18/16 270.0 73.70 77.10
PCP 160318P00280000 P 03/18/16 280.0 83.50 86.80
PCP 160318P00290000 P 03/18/16 290.0 93.30 96.30

OPRA data is delayed 15 minutes.