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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 141018C00160000 C 10/18/14 160.0 75.10 79.40
PCP 141018C00165000 C 10/18/14 165.0 70.20 74.40
PCP 141018C00170000 C 10/18/14 170.0 65.10 69.40
PCP 141018C00175000 C 10/18/14 175.0 60.10 64.10
PCP 141018C00180000 C 10/18/14 180.0 55.20 59.40
PCP 141018C00185000 C 10/18/14 185.0 50.10 54.40
PCP 141018C00190000 C 10/18/14 190.0 45.90 49.20
PCP 141018C00195000 C 10/18/14 195.0 40.90 44.30
PCP 141018C00200000 C 10/18/14 200.0 36.00 39.30
PCP 141018C00210000 C 10/18/14 210.0 26.10 29.20
PCP 141018C00220000 C 10/18/14 220.0 16.40 19.40
PCP 141018C00230000 C 10/18/14 230.0 8.10 9.20
PCP 141018C00240000 C 10/18/14 240.0 2.25 2.85
PCP 141018C00250000 C 10/18/14 250.0 0.25 0.60
PCP 141018C00260000 C 10/18/14 260.0 0.00 0.25
PCP 141018C00270000 C 10/18/14 270.0 0.00 0.15
PCP 141018C00280000 C 10/18/14 280.0 0.00 0.10
PCP 141018C00290000 C 10/18/14 290.0 0.00 0.10
PCP 141018C00300000 C 10/18/14 300.0 0.00 0.10
PCP 141018C00310000 C 10/18/14 310.0 0.00 0.05
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 0.10
PCP 141018P00195000 P 10/18/14 195.0 0.00 0.20
PCP 141018P00200000 P 10/18/14 200.0 0.00 0.25
PCP 141018P00210000 P 10/18/14 210.0 0.00 0.25
PCP 141018P00220000 P 10/18/14 220.0 0.25 0.65
PCP 141018P00230000 P 10/18/14 230.0 1.35 1.80
PCP 141018P00240000 P 10/18/14 240.0 4.90 5.60
PCP 141018P00250000 P 10/18/14 250.0 11.40 14.50
PCP 141018P00260000 P 10/18/14 260.0 21.10 24.20
PCP 141018P00270000 P 10/18/14 270.0 31.00 34.10
PCP 141018P00280000 P 10/18/14 280.0 40.60 44.60
PCP 141018P00290000 P 10/18/14 290.0 50.70 55.00
PCP 141018P00300000 P 10/18/14 300.0 60.60 64.60
PCP 141018P00310000 P 10/18/14 310.0 70.60 75.00
PCP 141018P00320000 P 10/18/14 320.0 80.60 85.00
PCP 141018P00330000 P 10/18/14 330.0 90.60 94.90
PCP 141018P00340000 P 10/18/14 340.0 100.60 105.00
PCP 141018P00350000 P 10/18/14 350.0 110.60 115.00
PCP 141122C00165000 C 11/22/14 165.0 70.40 74.30
PCP 141122C00170000 C 11/22/14 170.0 66.00 69.50
PCP 141122C00175000 C 11/22/14 175.0 61.00 64.60
PCP 141122C00180000 C 11/22/14 180.0 56.00 59.60
PCP 141122C00185000 C 11/22/14 185.0 51.10 54.30
PCP 141122C00190000 C 11/22/14 190.0 46.20 49.40
PCP 141122C00195000 C 11/22/14 195.0 41.60 44.90
PCP 141122C00200000 C 11/22/14 200.0 36.60 39.80
PCP 141122C00210000 C 11/22/14 210.0 27.50 30.30
PCP 141122C00220000 C 11/22/14 220.0 19.10 20.50
PCP 141122C00230000 C 11/22/14 230.0 11.70 12.80
PCP 141122C00240000 C 11/22/14 240.0 6.10 7.00
PCP 141122C00250000 C 11/22/14 250.0 2.90 3.60
PCP 141122C00260000 C 11/22/14 260.0 1.20 1.45
PCP 141122C00270000 C 11/22/14 270.0 0.35 0.75
PCP 141122C00280000 C 11/22/14 280.0 0.05 0.40
PCP 141122C00290000 C 11/22/14 290.0 0.00 0.25
PCP 141122C00300000 C 11/22/14 300.0 0.00 0.25
PCP 141122C00310000 C 11/22/14 310.0 0.00 0.20
PCP 141122C00320000 C 11/22/14 320.0 0.00 0.15
PCP 141122C00330000 C 11/22/14 330.0 0.00 0.10
PCP 141122C00340000 C 11/22/14 340.0 0.00 0.10
PCP 141122C00350000 C 11/22/14 350.0 0.00 0.10
PCP 141122C00360000 C 11/22/14 360.0 0.00 0.10
PCP 141122P00165000 P 11/22/14 165.0 0.00 0.25
PCP 141122P00170000 P 11/22/14 170.0 0.00 0.25
PCP 141122P00175000 P 11/22/14 175.0 0.00 0.30
PCP 141122P00180000 P 11/22/14 180.0 0.05 0.40
PCP 141122P00185000 P 11/22/14 185.0 0.05 0.50
PCP 141122P00190000 P 11/22/14 190.0 0.15 0.60
PCP 141122P00195000 P 11/22/14 195.0 0.40 0.60
PCP 141122P00200000 P 11/22/14 200.0 0.50 0.75
PCP 141122P00210000 P 11/22/14 210.0 1.10 1.50
PCP 141122P00220000 P 11/22/14 220.0 2.25 2.65
PCP 141122P00230000 P 11/22/14 230.0 4.50 5.40
PCP 141122P00240000 P 11/22/14 240.0 8.20 9.90
PCP 141122P00250000 P 11/22/14 250.0 14.70 16.50
PCP 141122P00260000 P 11/22/14 260.0 22.30 24.80
PCP 141122P00270000 P 11/22/14 270.0 31.40 34.50
PCP 141122P00280000 P 11/22/14 280.0 41.20 44.40
PCP 141122P00290000 P 11/22/14 290.0 51.20 54.20
PCP 141122P00300000 P 11/22/14 300.0 60.90 64.20
PCP 141122P00310000 P 11/22/14 310.0 70.70 74.60
PCP 141122P00320000 P 11/22/14 320.0 80.70 84.90
PCP 141122P00330000 P 11/22/14 330.0 90.70 94.60
PCP 141122P00340000 P 11/22/14 340.0 100.70 104.80
PCP 141122P00350000 P 11/22/14 350.0 110.70 114.80
PCP 141122P00360000 P 11/22/14 360.0 120.70 125.00
PCP 141220C00135000 C 12/20/14 135.0 100.30 104.40
PCP 141220C00140000 C 12/20/14 140.0 95.80 99.20
PCP 141220C00145000 C 12/20/14 145.0 91.00 94.20
PCP 141220C00150000 C 12/20/14 150.0 86.10 89.10
PCP 141220C00155000 C 12/20/14 155.0 81.10 84.30
PCP 141220C00160000 C 12/20/14 160.0 75.90 79.20
PCP 141220C00165000 C 12/20/14 165.0 71.00 74.20
PCP 141220C00170000 C 12/20/14 170.0 66.00 69.40
PCP 141220C00175000 C 12/20/14 175.0 61.10 64.40
PCP 141220C00180000 C 12/20/14 180.0 56.30 59.40
PCP 141220C00185000 C 12/20/14 185.0 51.30 54.50
PCP 141220C00190000 C 12/20/14 190.0 46.40 49.70
PCP 141220C00195000 C 12/20/14 195.0 41.80 44.90
PCP 141220C00200000 C 12/20/14 200.0 36.90 40.20
PCP 141220C00210000 C 12/20/14 210.0 28.30 31.10
PCP 141220C00220000 C 12/20/14 220.0 20.10 21.90
PCP 141220C00230000 C 12/20/14 230.0 13.00 14.40
PCP 141220C00240000 C 12/20/14 240.0 7.50 8.40
PCP 141220C00250000 C 12/20/14 250.0 4.00 4.70
PCP 141220C00260000 C 12/20/14 260.0 1.85 2.30
PCP 141220C00270000 C 12/20/14 270.0 0.75 1.15
PCP 141220C00280000 C 12/20/14 280.0 0.25 0.65
PCP 141220C00290000 C 12/20/14 290.0 0.05 0.40
PCP 141220C00300000 C 12/20/14 300.0 0.00 0.30
PCP 141220C00310000 C 12/20/14 310.0 0.00 0.25
PCP 141220C00320000 C 12/20/14 320.0 0.00 0.20
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.15
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.10
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.10
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 0.30
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.30
PCP 141220P00165000 P 12/20/14 165.0 0.05 0.40
PCP 141220P00170000 P 12/20/14 170.0 0.05 0.45
PCP 141220P00175000 P 12/20/14 175.0 0.20 0.50
PCP 141220P00180000 P 12/20/14 180.0 0.20 0.60
PCP 141220P00185000 P 12/20/14 185.0 0.30 0.70
PCP 141220P00190000 P 12/20/14 190.0 0.45 0.85
PCP 141220P00195000 P 12/20/14 195.0 0.65 1.05
PCP 141220P00200000 P 12/20/14 200.0 0.90 1.35
PCP 141220P00210000 P 12/20/14 210.0 1.80 2.20
PCP 141220P00220000 P 12/20/14 220.0 3.30 3.90
PCP 141220P00230000 P 12/20/14 230.0 6.20 6.60
PCP 141220P00240000 P 12/20/14 240.0 9.80 11.20
PCP 141220P00250000 P 12/20/14 250.0 15.90 17.70
PCP 141220P00260000 P 12/20/14 260.0 23.90 25.60
PCP 141220P00270000 P 12/20/14 270.0 31.80 34.90
PCP 141220P00280000 P 12/20/14 280.0 41.50 44.40
PCP 141220P00290000 P 12/20/14 290.0 51.20 54.30
PCP 141220P00300000 P 12/20/14 300.0 61.10 64.30
PCP 141220P00310000 P 12/20/14 310.0 71.00 74.20
PCP 141220P00320000 P 12/20/14 320.0 80.70 84.40
PCP 141220P00330000 P 12/20/14 330.0 90.70 94.40
PCP 141220P00340000 P 12/20/14 340.0 100.70 104.60
PCP 141220P00350000 P 12/20/14 350.0 110.70 114.10
PCP 141220P00360000 P 12/20/14 360.0 120.70 125.00
PCP 150320C00140000 C 03/20/15 140.0 96.20 99.80
PCP 150320C00145000 C 03/20/15 145.0 91.10 94.80
PCP 150320C00150000 C 03/20/15 150.0 86.20 89.90
PCP 150320C00155000 C 03/20/15 155.0 81.60 84.80
PCP 150320C00160000 C 03/20/15 160.0 76.70 79.80
PCP 150320C00165000 C 03/20/15 165.0 71.80 75.30
PCP 150320C00170000 C 03/20/15 170.0 67.00 70.50
PCP 150320C00175000 C 03/20/15 175.0 62.20 65.70
PCP 150320C00180000 C 03/20/15 180.0 57.40 60.50
PCP 150320C00185000 C 03/20/15 185.0 53.10 55.90
PCP 150320C00190000 C 03/20/15 190.0 48.30 51.30
PCP 150320C00195000 C 03/20/15 195.0 43.80 46.80
PCP 150320C00200000 C 03/20/15 200.0 39.30 42.50
PCP 150320C00210000 C 03/20/15 210.0 31.50 33.60
PCP 150320C00220000 C 03/20/15 220.0 24.00 26.10
PCP 150320C00230000 C 03/20/15 230.0 17.40 18.80
PCP 150320C00240000 C 03/20/15 240.0 12.20 13.30
PCP 150320C00250000 C 03/20/15 250.0 8.10 9.10
PCP 150320C00260000 C 03/20/15 260.0 5.20 6.00
PCP 150320C00270000 C 03/20/15 270.0 3.10 3.80
PCP 150320C00280000 C 03/20/15 280.0 1.80 2.45
PCP 150320C00290000 C 03/20/15 290.0 1.10 1.50
PCP 150320C00300000 C 03/20/15 300.0 0.60 0.95
PCP 150320C00310000 C 03/20/15 310.0 0.30 0.70
PCP 150320C00320000 C 03/20/15 320.0 0.15 0.50
PCP 150320C00330000 C 03/20/15 330.0 0.05 0.40
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.30
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.25
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.20
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.15
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.15
PCP 150320P00140000 P 03/20/15 140.0 0.15 0.40
PCP 150320P00145000 P 03/20/15 145.0 0.20 0.45
PCP 150320P00150000 P 03/20/15 150.0 0.25 0.55
PCP 150320P00155000 P 03/20/15 155.0 0.35 0.70
PCP 150320P00160000 P 03/20/15 160.0 0.40 0.85
PCP 150320P00165000 P 03/20/15 165.0 0.55 1.00
PCP 150320P00170000 P 03/20/15 170.0 1.00 1.30
PCP 150320P00175000 P 03/20/15 175.0 1.00 1.40
PCP 150320P00180000 P 03/20/15 180.0 1.25 1.65
PCP 150320P00185000 P 03/20/15 185.0 1.85 2.20
PCP 150320P00190000 P 03/20/15 190.0 2.05 2.65
PCP 150320P00195000 P 03/20/15 195.0 2.40 3.00
PCP 150320P00200000 P 03/20/15 200.0 3.00 3.60
PCP 150320P00210000 P 03/20/15 210.0 4.60 5.10
PCP 150320P00220000 P 03/20/15 220.0 7.00 7.60
PCP 150320P00230000 P 03/20/15 230.0 10.10 11.00
PCP 150320P00240000 P 03/20/15 240.0 14.20 15.80
PCP 150320P00250000 P 03/20/15 250.0 19.70 21.80
PCP 150320P00260000 P 03/20/15 260.0 26.60 28.80
PCP 150320P00270000 P 03/20/15 270.0 34.70 36.80
PCP 150320P00280000 P 03/20/15 280.0 42.80 45.80
PCP 150320P00290000 P 03/20/15 290.0 52.10 55.20
PCP 150320P00300000 P 03/20/15 300.0 61.60 64.70
PCP 150320P00310000 P 03/20/15 310.0 71.30 74.60
PCP 150320P00320000 P 03/20/15 320.0 81.00 84.20
PCP 150320P00330000 P 03/20/15 330.0 91.10 94.10
PCP 150320P00340000 P 03/20/15 340.0 101.00 104.10
PCP 150320P00350000 P 03/20/15 350.0 110.70 114.30
PCP 150320P00360000 P 03/20/15 360.0 120.60 124.90
PCP 150320P00370000 P 03/20/15 370.0 130.60 134.90
PCP 150320P00380000 P 03/20/15 380.0 140.70 144.90

OPRA data is delayed 15 minutes.