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 (2014-09-12)Premium Content

Precision Castparts Corp (PCP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 140920C00135000 C 09/20/14 135.0 109.20 113.00
PCP 140920C00140000 C 09/20/14 140.0 104.00 108.00
PCP 140920C00145000 C 09/20/14 145.0 99.20 103.00
PCP 140920C00150000 C 09/20/14 150.0 94.20 98.00
PCP 140920C00155000 C 09/20/14 155.0 89.00 93.00
PCP 140920C00160000 C 09/20/14 160.0 83.90 88.00
PCP 140920C00165000 C 09/20/14 165.0 79.00 83.00
PCP 140920C00170000 C 09/20/14 170.0 73.90 77.70
PCP 140920C00175000 C 09/20/14 175.0 69.40 72.70
PCP 140920C00180000 C 09/20/14 180.0 63.80 67.70
PCP 140920C00185000 C 09/20/14 185.0 59.40 62.70
PCP 140920C00190000 C 09/20/14 190.0 54.10 57.70
PCP 140920C00195000 C 09/20/14 195.0 48.90 52.70
PCP 140920C00200000 C 09/20/14 200.0 44.40 47.70
PCP 140920C00210000 C 09/20/14 210.0 35.30 36.60
PCP 140920C00220000 C 09/20/14 220.0 25.30 26.60
PCP 140920C00230000 C 09/20/14 230.0 15.30 16.60
PCP 140920C00240000 C 09/20/14 240.0 5.40 6.50
PCP 140920C00250000 C 09/20/14 250.0 0.00 0.05
PCP 140920C00260000 C 09/20/14 260.0 0.00 0.05
PCP 140920C00270000 C 09/20/14 270.0 0.00 0.05
PCP 140920C00280000 C 09/20/14 280.0 0.00 0.35
PCP 140920C00290000 C 09/20/14 290.0 0.00 0.40
PCP 140920C00300000 C 09/20/14 300.0 0.00 0.05
PCP 140920C00310000 C 09/20/14 310.0 0.00 0.25
PCP 140920C00320000 C 09/20/14 320.0 0.00 0.15
PCP 140920C00330000 C 09/20/14 330.0 0.00 0.20
PCP 140920C00340000 C 09/20/14 340.0 0.00 0.20
PCP 140920C00350000 C 09/20/14 350.0 0.00 0.20
PCP 140920C00360000 C 09/20/14 360.0 0.00 0.20
PCP 140920C00370000 C 09/20/14 370.0 0.00 0.20
PCP 140920P00135000 P 09/20/14 135.0 0.00 0.20
PCP 140920P00140000 P 09/20/14 140.0 0.00 0.20
PCP 140920P00145000 P 09/20/14 145.0 0.00 0.15
PCP 140920P00150000 P 09/20/14 150.0 0.00 0.20
PCP 140920P00155000 P 09/20/14 155.0 0.00 0.15
PCP 140920P00160000 P 09/20/14 160.0 0.00 0.20
PCP 140920P00165000 P 09/20/14 165.0 0.00 0.20
PCP 140920P00170000 P 09/20/14 170.0 0.00 0.20
PCP 140920P00175000 P 09/20/14 175.0 0.00 0.05
PCP 140920P00180000 P 09/20/14 180.0 0.00 0.20
PCP 140920P00185000 P 09/20/14 185.0 0.00 0.15
PCP 140920P00190000 P 09/20/14 190.0 0.00 0.20
PCP 140920P00195000 P 09/20/14 195.0 0.00 0.15
PCP 140920P00200000 P 09/20/14 200.0 0.00 0.15
PCP 140920P00210000 P 09/20/14 210.0 0.00 0.25
PCP 140920P00220000 P 09/20/14 220.0 0.00 0.25
PCP 140920P00230000 P 09/20/14 230.0 0.00 0.25
PCP 140920P00240000 P 09/20/14 240.0 0.00 0.35
PCP 140920P00250000 P 09/20/14 250.0 3.40 4.60
PCP 140920P00260000 P 09/20/14 260.0 13.10 14.60
PCP 140920P00270000 P 09/20/14 270.0 22.10 24.70
PCP 140920P00280000 P 09/20/14 280.0 32.10 34.70
PCP 140920P00290000 P 09/20/14 290.0 42.10 46.00
PCP 140920P00300000 P 09/20/14 300.0 52.00 56.00
PCP 140920P00310000 P 09/20/14 310.0 62.10 66.00
PCP 140920P00320000 P 09/20/14 320.0 72.10 76.00
PCP 140920P00330000 P 09/20/14 330.0 82.00 85.80
PCP 140920P00340000 P 09/20/14 340.0 92.30 96.10
PCP 140920P00350000 P 09/20/14 350.0 102.00 106.00
PCP 140920P00360000 P 09/20/14 360.0 112.10 116.00
PCP 140920P00370000 P 09/20/14 370.0 122.30 126.00
PCP 141018C00160000 C 10/18/14 160.0 84.20 88.00
PCP 141018C00165000 C 10/18/14 165.0 79.40 83.00
PCP 141018C00170000 C 10/18/14 170.0 73.90 78.00
PCP 141018C00175000 C 10/18/14 175.0 69.00 73.00
PCP 141018C00180000 C 10/18/14 180.0 64.10 68.00
PCP 141018C00185000 C 10/18/14 185.0 59.10 63.10
PCP 141018C00190000 C 10/18/14 190.0 54.10 58.00
PCP 141018C00195000 C 10/18/14 195.0 49.20 53.10
PCP 141018C00200000 C 10/18/14 200.0 44.70 48.10
PCP 141018C00210000 C 10/18/14 210.0 35.10 38.20
PCP 141018C00220000 C 10/18/14 220.0 25.50 28.30
PCP 141018C00230000 C 10/18/14 230.0 16.10 18.80
PCP 141018C00240000 C 10/18/14 240.0 7.80 8.80
PCP 141018C00250000 C 10/18/14 250.0 2.45 3.00
PCP 141018C00260000 C 10/18/14 260.0 0.40 0.75
PCP 141018C00270000 C 10/18/14 270.0 0.00 0.45
PCP 141018C00280000 C 10/18/14 280.0 0.00 0.20
PCP 141018C00290000 C 10/18/14 290.0 0.00 0.15
PCP 141018C00300000 C 10/18/14 300.0 0.00 0.10
PCP 141018C00310000 C 10/18/14 310.0 0.00 0.10
PCP 141018C00320000 C 10/18/14 320.0 0.00 0.05
PCP 141018C00330000 C 10/18/14 330.0 0.00 0.05
PCP 141018C00340000 C 10/18/14 340.0 0.00 0.05
PCP 141018C00350000 C 10/18/14 350.0 0.00 0.05
PCP 141018P00160000 P 10/18/14 160.0 0.00 0.05
PCP 141018P00165000 P 10/18/14 165.0 0.00 0.10
PCP 141018P00170000 P 10/18/14 170.0 0.00 0.10
PCP 141018P00175000 P 10/18/14 175.0 0.00 0.10
PCP 141018P00180000 P 10/18/14 180.0 0.00 0.10
PCP 141018P00185000 P 10/18/14 185.0 0.00 0.10
PCP 141018P00190000 P 10/18/14 190.0 0.00 0.15
PCP 141018P00195000 P 10/18/14 195.0 0.00 0.20
PCP 141018P00200000 P 10/18/14 200.0 0.00 0.30
PCP 141018P00210000 P 10/18/14 210.0 0.00 0.45
PCP 141018P00220000 P 10/18/14 220.0 0.00 0.45
PCP 141018P00230000 P 10/18/14 230.0 0.40 0.85
PCP 141018P00240000 P 10/18/14 240.0 2.10 2.45
PCP 141018P00250000 P 10/18/14 250.0 6.60 7.10
PCP 141018P00260000 P 10/18/14 260.0 13.60 15.20
PCP 141018P00270000 P 10/18/14 270.0 22.20 24.80
PCP 141018P00280000 P 10/18/14 280.0 32.10 34.90
PCP 141018P00290000 P 10/18/14 290.0 42.10 45.80
PCP 141018P00300000 P 10/18/14 300.0 52.10 56.00
PCP 141018P00310000 P 10/18/14 310.0 62.00 65.90
PCP 141018P00320000 P 10/18/14 320.0 72.10 76.10
PCP 141018P00330000 P 10/18/14 330.0 82.00 86.00
PCP 141018P00340000 P 10/18/14 340.0 92.00 96.00
PCP 141018P00350000 P 10/18/14 350.0 102.10 106.10
PCP 141220C00135000 C 12/20/14 135.0 109.10 113.10
PCP 141220C00140000 C 12/20/14 140.0 104.00 108.10
PCP 141220C00145000 C 12/20/14 145.0 99.20 103.10
PCP 141220C00150000 C 12/20/14 150.0 94.60 98.10
PCP 141220C00155000 C 12/20/14 155.0 89.70 93.20
PCP 141220C00160000 C 12/20/14 160.0 84.80 88.20
PCP 141220C00165000 C 12/20/14 165.0 79.70 83.30
PCP 141220C00170000 C 12/20/14 170.0 75.40 78.30
PCP 141220C00175000 C 12/20/14 175.0 70.50 73.40
PCP 141220C00180000 C 12/20/14 180.0 65.70 68.40
PCP 141220C00185000 C 12/20/14 185.0 60.70 63.50
PCP 141220C00190000 C 12/20/14 190.0 55.50 58.60
PCP 141220C00195000 C 12/20/14 195.0 51.00 53.70
PCP 141220C00200000 C 12/20/14 200.0 46.20 48.80
PCP 141220C00210000 C 12/20/14 210.0 36.70 39.30
PCP 141220C00220000 C 12/20/14 220.0 27.90 30.40
PCP 141220C00230000 C 12/20/14 230.0 19.70 21.90
PCP 141220C00240000 C 12/20/14 240.0 12.80 13.70
PCP 141220C00250000 C 12/20/14 250.0 7.50 8.70
PCP 141220C00260000 C 12/20/14 260.0 3.90 5.40
PCP 141220C00270000 C 12/20/14 270.0 2.05 2.80
PCP 141220C00280000 C 12/20/14 280.0 1.00 1.40
PCP 141220C00290000 C 12/20/14 290.0 0.30 0.75
PCP 141220C00300000 C 12/20/14 300.0 0.05 0.50
PCP 141220C00310000 C 12/20/14 310.0 0.00 0.45
PCP 141220C00320000 C 12/20/14 320.0 0.05 0.30
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.25
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.20
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.15
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.10
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.10
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.15
PCP 141220P00145000 P 12/20/14 145.0 0.00 0.15
PCP 141220P00150000 P 12/20/14 150.0 0.00 0.20
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.25
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.35
PCP 141220P00165000 P 12/20/14 165.0 0.00 0.45
PCP 141220P00170000 P 12/20/14 170.0 0.00 0.50
PCP 141220P00175000 P 12/20/14 175.0 0.20 0.50
PCP 141220P00180000 P 12/20/14 180.0 0.05 0.50
PCP 141220P00185000 P 12/20/14 185.0 0.15 0.60
PCP 141220P00190000 P 12/20/14 190.0 0.20 0.70
PCP 141220P00195000 P 12/20/14 195.0 0.35 0.80
PCP 141220P00200000 P 12/20/14 200.0 0.50 0.95
PCP 141220P00210000 P 12/20/14 210.0 1.00 1.45
PCP 141220P00220000 P 12/20/14 220.0 1.95 2.40
PCP 141220P00230000 P 12/20/14 230.0 3.70 4.20
PCP 141220P00240000 P 12/20/14 240.0 6.00 7.20
PCP 141220P00250000 P 12/20/14 250.0 11.10 12.00
PCP 141220P00260000 P 12/20/14 260.0 17.30 18.50
PCP 141220P00270000 P 12/20/14 270.0 24.70 26.50
PCP 141220P00280000 P 12/20/14 280.0 33.00 35.50
PCP 141220P00290000 P 12/20/14 290.0 42.50 45.20
PCP 141220P00300000 P 12/20/14 300.0 52.20 55.20
PCP 141220P00310000 P 12/20/14 310.0 62.10 64.70
PCP 141220P00320000 P 12/20/14 320.0 72.10 75.10
PCP 141220P00330000 P 12/20/14 330.0 82.00 85.80
PCP 141220P00340000 P 12/20/14 340.0 92.00 95.60
PCP 141220P00350000 P 12/20/14 350.0 102.00 105.50
PCP 141220P00360000 P 12/20/14 360.0 112.00 115.70
PCP 150320C00140000 C 03/20/15 140.0 104.90 108.30
PCP 150320C00145000 C 03/20/15 145.0 100.30 103.40
PCP 150320C00150000 C 03/20/15 150.0 95.00 98.50
PCP 150320C00155000 C 03/20/15 155.0 90.40 93.60
PCP 150320C00160000 C 03/20/15 160.0 85.40 88.60
PCP 150320C00165000 C 03/20/15 165.0 80.40 83.70
PCP 150320C00170000 C 03/20/15 170.0 75.40 78.90
PCP 150320C00175000 C 03/20/15 175.0 70.90 74.10
PCP 150320C00180000 C 03/20/15 180.0 66.00 69.30
PCP 150320C00185000 C 03/20/15 185.0 61.20 64.50
PCP 150320C00190000 C 03/20/15 190.0 56.80 59.80
PCP 150320C00195000 C 03/20/15 195.0 52.30 55.10
PCP 150320C00200000 C 03/20/15 200.0 48.00 50.60
PCP 150320C00210000 C 03/20/15 210.0 39.30 41.80
PCP 150320C00220000 C 03/20/15 220.0 31.10 33.70
PCP 150320C00230000 C 03/20/15 230.0 23.70 26.30
PCP 150320C00240000 C 03/20/15 240.0 17.30 19.50
PCP 150320C00250000 C 03/20/15 250.0 12.10 13.20
PCP 150320C00260000 C 03/20/15 260.0 8.10 8.40
PCP 150320C00270000 C 03/20/15 270.0 5.20 5.80
PCP 150320C00280000 C 03/20/15 280.0 3.30 3.90
PCP 150320C00290000 C 03/20/15 290.0 2.05 2.85
PCP 150320C00300000 C 03/20/15 300.0 1.25 1.65
PCP 150320C00310000 C 03/20/15 310.0 0.70 1.10
PCP 150320C00320000 C 03/20/15 320.0 0.40 0.80
PCP 150320C00330000 C 03/20/15 330.0 0.20 0.55
PCP 150320C00340000 C 03/20/15 340.0 0.05 0.50
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.40
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.30
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.25
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.20
PCP 150320P00140000 P 03/20/15 140.0 0.00 0.50
PCP 150320P00145000 P 03/20/15 145.0 0.05 0.55
PCP 150320P00150000 P 03/20/15 150.0 0.10 0.55
PCP 150320P00155000 P 03/20/15 155.0 0.20 0.65
PCP 150320P00160000 P 03/20/15 160.0 0.35 0.75
PCP 150320P00165000 P 03/20/15 165.0 0.40 0.85
PCP 150320P00170000 P 03/20/15 170.0 0.55 0.95
PCP 150320P00175000 P 03/20/15 175.0 0.90 1.10
PCP 150320P00180000 P 03/20/15 180.0 1.10 1.30
PCP 150320P00185000 P 03/20/15 185.0 1.25 1.55
PCP 150320P00190000 P 03/20/15 190.0 1.65 1.80
PCP 150320P00195000 P 03/20/15 195.0 1.85 2.15
PCP 150320P00200000 P 03/20/15 200.0 2.35 2.60
PCP 150320P00210000 P 03/20/15 210.0 3.50 3.90
PCP 150320P00220000 P 03/20/15 220.0 5.50 5.80
PCP 150320P00230000 P 03/20/15 230.0 8.00 8.40
PCP 150320P00240000 P 03/20/15 240.0 11.50 11.90
PCP 150320P00250000 P 03/20/15 250.0 14.70 16.70
PCP 150320P00260000 P 03/20/15 260.0 20.50 22.70
PCP 150320P00270000 P 03/20/15 270.0 27.50 30.00
PCP 150320P00280000 P 03/20/15 280.0 35.50 38.30
PCP 150320P00290000 P 03/20/15 290.0 44.00 47.00
PCP 150320P00300000 P 03/20/15 300.0 53.20 56.30
PCP 150320P00310000 P 03/20/15 310.0 62.60 66.10
PCP 150320P00320000 P 03/20/15 320.0 72.30 75.70
PCP 150320P00330000 P 03/20/15 330.0 82.20 84.90
PCP 150320P00340000 P 03/20/15 340.0 92.00 95.20
PCP 150320P00350000 P 03/20/15 350.0 102.00 105.20
PCP 150320P00360000 P 03/20/15 360.0 112.00 115.60
PCP 150320P00370000 P 03/20/15 370.0 122.00 125.80
PCP 150320P00380000 P 03/20/15 380.0 132.00 135.60

OPRA data is delayed 15 minutes.