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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150918C00120000 C 09/18/15 120.0 107.00 111.70
PCP 150918C00125000 C 09/18/15 125.0 102.00 106.70
PCP 150918C00130000 C 09/18/15 130.0 97.00 101.70
PCP 150918C00135000 C 09/18/15 135.0 92.00 96.70
PCP 150918C00140000 C 09/18/15 140.0 87.00 91.70
PCP 150918C00145000 C 09/18/15 145.0 82.00 86.70
PCP 150918C00150000 C 09/18/15 150.0 77.00 81.70
PCP 150918C00155000 C 09/18/15 155.0 72.00 76.70
PCP 150918C00160000 C 09/18/15 160.0 67.10 71.70
PCP 150918C00165000 C 09/18/15 165.0 62.10 66.70
PCP 150918C00170000 C 09/18/15 170.0 57.00 61.70
PCP 150918C00175000 C 09/18/15 175.0 52.00 56.70
PCP 150918C00180000 C 09/18/15 180.0 47.10 51.70
PCP 150918C00185000 C 09/18/15 185.0 42.00 46.80
PCP 150918C00190000 C 09/18/15 190.0 37.10 41.70
PCP 150918C00195000 C 09/18/15 195.0 32.10 36.70
PCP 150918C00200000 C 09/18/15 200.0 27.10 31.70
PCP 150918C00210000 C 09/18/15 210.0 18.60 21.80
PCP 150918C00220000 C 09/18/15 220.0 7.30 11.30
PCP 150918C00230000 C 09/18/15 230.0 0.25 0.50
PCP 150918C00240000 C 09/18/15 240.0 0.00 0.05
PCP 150918C00250000 C 09/18/15 250.0 0.00 0.05
PCP 150918C00260000 C 09/18/15 260.0 0.00 0.05
PCP 150918C00270000 C 09/18/15 270.0 0.00 0.05
PCP 150918C00280000 C 09/18/15 280.0 0.00 0.05
PCP 150918C00290000 C 09/18/15 290.0 0.00 0.05
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.05
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.05
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.05
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.05
PCP 150918C00340000 C 09/18/15 340.0 0.00 0.05
PCP 150918P00120000 P 09/18/15 120.0 0.00 0.05
PCP 150918P00125000 P 09/18/15 125.0 0.00 0.10
PCP 150918P00130000 P 09/18/15 130.0 0.00 0.10
PCP 150918P00135000 P 09/18/15 135.0 0.00 0.10
PCP 150918P00140000 P 09/18/15 140.0 0.00 0.10
PCP 150918P00145000 P 09/18/15 145.0 0.00 4.90
PCP 150918P00150000 P 09/18/15 150.0 0.00 4.90
PCP 150918P00155000 P 09/18/15 155.0 0.00 4.90
PCP 150918P00160000 P 09/18/15 160.0 0.00 4.80
PCP 150918P00165000 P 09/18/15 165.0 0.00 4.80
PCP 150918P00170000 P 09/18/15 170.0 0.00 4.80
PCP 150918P00175000 P 09/18/15 175.0 0.00 4.80
PCP 150918P00180000 P 09/18/15 180.0 0.00 4.80
PCP 150918P00185000 P 09/18/15 185.0 0.00 4.80
PCP 150918P00190000 P 09/18/15 190.0 0.00 0.25
PCP 150918P00195000 P 09/18/15 195.0 0.00 0.20
PCP 150918P00200000 P 09/18/15 200.0 0.00 0.50
PCP 150918P00210000 P 09/18/15 210.0 0.10 0.55
PCP 150918P00220000 P 09/18/15 220.0 0.15 0.30
PCP 150918P00230000 P 09/18/15 230.0 1.00 1.20
PCP 150918P00240000 P 09/18/15 240.0 8.30 11.00
PCP 150918P00250000 P 09/18/15 250.0 18.40 23.00
PCP 150918P00260000 P 09/18/15 260.0 28.30 33.00
PCP 150918P00270000 P 09/18/15 270.0 38.30 43.00
PCP 150918P00280000 P 09/18/15 280.0 48.30 53.00
PCP 150918P00290000 P 09/18/15 290.0 58.30 63.00
PCP 150918P00300000 P 09/18/15 300.0 68.40 73.00
PCP 150918P00310000 P 09/18/15 310.0 78.30 83.00
PCP 150918P00320000 P 09/18/15 320.0 88.30 93.00
PCP 150918P00330000 P 09/18/15 330.0 98.30 103.00
PCP 150918P00340000 P 09/18/15 340.0 108.40 113.00
PCP 151016C00120000 C 10/16/15 120.0 107.10 111.80
PCP 151016C00125000 C 10/16/15 125.0 102.10 106.70
PCP 151016C00130000 C 10/16/15 130.0 97.10 101.70
PCP 151016C00135000 C 10/16/15 135.0 92.10 96.70
PCP 151016C00140000 C 10/16/15 140.0 87.30 91.70
PCP 151016C00145000 C 10/16/15 145.0 82.20 86.80
PCP 151016C00150000 C 10/16/15 150.0 77.20 81.80
PCP 151016C00155000 C 10/16/15 155.0 72.20 76.80
PCP 151016C00160000 C 10/16/15 160.0 67.20 71.80
PCP 151016C00165000 C 10/16/15 165.0 62.20 66.80
PCP 151016C00170000 C 10/16/15 170.0 57.30 61.80
PCP 151016C00175000 C 10/16/15 175.0 52.30 56.80
PCP 151016C00180000 C 10/16/15 180.0 47.40 51.80
PCP 151016C00185000 C 10/16/15 185.0 42.40 46.80
PCP 151016C00190000 C 10/16/15 190.0 37.50 42.00
PCP 151016C00195000 C 10/16/15 195.0 32.60 37.00
PCP 151016C00200000 C 10/16/15 200.0 27.90 32.00
PCP 151016C00210000 C 10/16/15 210.0 18.10 22.00
PCP 151016C00220000 C 10/16/15 220.0 8.20 12.40
PCP 151016C00230000 C 10/16/15 230.0 0.60 1.40
PCP 151016C00240000 C 10/16/15 240.0 0.00 0.10
PCP 151016C00250000 C 10/16/15 250.0 0.00 0.10
PCP 151016C00260000 C 10/16/15 260.0 0.00 0.10
PCP 151016C00270000 C 10/16/15 270.0 0.00 0.05
PCP 151016C00280000 C 10/16/15 280.0 0.00 0.05
PCP 151016C00290000 C 10/16/15 290.0 0.00 0.05
PCP 151016C00300000 C 10/16/15 300.0 0.00 0.05
PCP 151016C00310000 C 10/16/15 310.0 0.00 0.05
PCP 151016C00320000 C 10/16/15 320.0 0.00 0.05
PCP 151016C00330000 C 10/16/15 330.0 0.00 0.05
PCP 151016C00340000 C 10/16/15 340.0 0.00 0.05
PCP 151016P00120000 P 10/16/15 120.0 0.00 0.20
PCP 151016P00125000 P 10/16/15 125.0 0.00 0.20
PCP 151016P00130000 P 10/16/15 130.0 0.00 0.20
PCP 151016P00135000 P 10/16/15 135.0 0.00 4.80
PCP 151016P00140000 P 10/16/15 140.0 0.00 4.80
PCP 151016P00145000 P 10/16/15 145.0 0.00 4.80
PCP 151016P00150000 P 10/16/15 150.0 0.00 4.80
PCP 151016P00155000 P 10/16/15 155.0 0.00 4.80
PCP 151016P00160000 P 10/16/15 160.0 0.00 4.80
PCP 151016P00165000 P 10/16/15 165.0 0.00 4.80
PCP 151016P00170000 P 10/16/15 170.0 0.00 4.80
PCP 151016P00175000 P 10/16/15 175.0 0.00 4.80
PCP 151016P00180000 P 10/16/15 180.0 0.00 4.80
PCP 151016P00185000 P 10/16/15 185.0 0.00 4.80
PCP 151016P00190000 P 10/16/15 190.0 0.05 0.80
PCP 151016P00195000 P 10/16/15 195.0 0.10 0.80
PCP 151016P00200000 P 10/16/15 200.0 0.00 0.65
PCP 151016P00210000 P 10/16/15 210.0 0.45 0.90
PCP 151016P00220000 P 10/16/15 220.0 0.65 0.95
PCP 151016P00230000 P 10/16/15 230.0 1.00 2.75
PCP 151016P00240000 P 10/16/15 240.0 8.30 13.00
PCP 151016P00250000 P 10/16/15 250.0 18.30 23.00
PCP 151016P00260000 P 10/16/15 260.0 28.30 33.00
PCP 151016P00270000 P 10/16/15 270.0 38.30 43.00
PCP 151016P00280000 P 10/16/15 280.0 48.30 53.00
PCP 151016P00290000 P 10/16/15 290.0 58.30 63.00
PCP 151016P00300000 P 10/16/15 300.0 68.30 73.00
PCP 151016P00310000 P 10/16/15 310.0 78.30 83.00
PCP 151016P00320000 P 10/16/15 320.0 88.30 93.00
PCP 151016P00330000 P 10/16/15 330.0 98.30 103.00
PCP 151016P00340000 P 10/16/15 340.0 108.30 113.00
PCP 151218C00105000 C 12/18/15 105.0 122.10 126.80
PCP 151218C00110000 C 12/18/15 110.0 117.50 121.80
PCP 151218C00115000 C 12/18/15 115.0 112.10 116.80
PCP 151218C00120000 C 12/18/15 120.0 107.10 111.80
PCP 151218C00125000 C 12/18/15 125.0 102.50 106.80
PCP 151218C00130000 C 12/18/15 130.0 97.20 101.80
PCP 151218C00135000 C 12/18/15 135.0 92.70 96.80
PCP 151218C00140000 C 12/18/15 140.0 87.70 91.80
PCP 151218C00145000 C 12/18/15 145.0 82.60 86.80
PCP 151218C00150000 C 12/18/15 150.0 77.60 82.00
PCP 151218C00155000 C 12/18/15 155.0 72.50 77.00
PCP 151218C00160000 C 12/18/15 160.0 67.70 72.00
PCP 151218C00165000 C 12/18/15 165.0 62.70 67.00
PCP 151218C00170000 C 12/18/15 170.0 57.90 62.20
PCP 151218C00175000 C 12/18/15 175.0 53.00 57.40
PCP 151218C00180000 C 12/18/15 180.0 48.00 52.40
PCP 151218C00185000 C 12/18/15 185.0 43.50 47.60
PCP 151218C00190000 C 12/18/15 190.0 38.50 42.60
PCP 151218C00195000 C 12/18/15 195.0 33.50 37.80
PCP 151218C00200000 C 12/18/15 200.0 29.40 32.40
PCP 151218C00210000 C 12/18/15 210.0 18.70 22.60
PCP 151218C00220000 C 12/18/15 220.0 11.40 13.20
PCP 151218C00230000 C 12/18/15 230.0 3.30 3.80
PCP 151218C00240000 C 12/18/15 240.0 0.00 0.10
PCP 151218C00250000 C 12/18/15 250.0 0.00 0.15
PCP 151218C00260000 C 12/18/15 260.0 0.00 0.10
PCP 151218C00270000 C 12/18/15 270.0 0.00 0.05
PCP 151218C00280000 C 12/18/15 280.0 0.00 0.05
PCP 151218C00290000 C 12/18/15 290.0 0.00 0.05
PCP 151218C00300000 C 12/18/15 300.0 0.00 0.05
PCP 151218C00310000 C 12/18/15 310.0 0.00 0.05
PCP 151218C00320000 C 12/18/15 320.0 0.00 0.05
PCP 151218C00330000 C 12/18/15 330.0 0.00 0.05
PCP 151218C00340000 C 12/18/15 340.0 0.00 0.05
PCP 151218P00105000 P 12/18/15 105.0 0.00 0.20
PCP 151218P00110000 P 12/18/15 110.0 0.00 0.30
PCP 151218P00115000 P 12/18/15 115.0 0.00 0.25
PCP 151218P00120000 P 12/18/15 120.0 0.00 0.25
PCP 151218P00125000 P 12/18/15 125.0 0.00 4.80
PCP 151218P00130000 P 12/18/15 130.0 0.00 4.80
PCP 151218P00135000 P 12/18/15 135.0 0.00 4.90
PCP 151218P00140000 P 12/18/15 140.0 0.00 0.40
PCP 151218P00145000 P 12/18/15 145.0 0.00 0.40
PCP 151218P00150000 P 12/18/15 150.0 0.15 0.35
PCP 151218P00155000 P 12/18/15 155.0 0.15 4.80
PCP 151218P00160000 P 12/18/15 160.0 0.20 1.20
PCP 151218P00165000 P 12/18/15 165.0 0.25 1.20
PCP 151218P00170000 P 12/18/15 170.0 0.20 1.20
PCP 151218P00175000 P 12/18/15 175.0 0.20 1.30
PCP 151218P00180000 P 12/18/15 180.0 0.20 1.30
PCP 151218P00185000 P 12/18/15 185.0 0.00 1.50
PCP 151218P00190000 P 12/18/15 190.0 0.05 1.50
PCP 151218P00195000 P 12/18/15 195.0 0.00 1.70
PCP 151218P00200000 P 12/18/15 200.0 1.20 1.60
PCP 151218P00210000 P 12/18/15 210.0 1.25 1.80
PCP 151218P00220000 P 12/18/15 220.0 1.20 2.50
PCP 151218P00230000 P 12/18/15 230.0 1.50 3.80
PCP 151218P00240000 P 12/18/15 240.0 8.30 11.00
PCP 151218P00250000 P 12/18/15 250.0 18.30 23.00
PCP 151218P00260000 P 12/18/15 260.0 28.30 33.00
PCP 151218P00270000 P 12/18/15 270.0 38.30 43.00
PCP 151218P00280000 P 12/18/15 280.0 48.30 53.00
PCP 151218P00290000 P 12/18/15 290.0 58.30 63.00
PCP 151218P00300000 P 12/18/15 300.0 68.30 73.00
PCP 151218P00310000 P 12/18/15 310.0 78.30 83.00
PCP 151218P00320000 P 12/18/15 320.0 88.30 93.00
PCP 151218P00330000 P 12/18/15 330.0 98.30 103.00
PCP 151218P00340000 P 12/18/15 340.0 108.30 113.00
PCP 160318C00100000 C 03/18/16 100.0 128.20 131.80
PCP 160318C00105000 C 03/18/16 105.0 123.20 126.80
PCP 160318C00110000 C 03/18/16 110.0 118.30 122.00
PCP 160318C00115000 C 03/18/16 115.0 113.30 117.00
PCP 160318C00120000 C 03/18/16 120.0 108.40 112.00
PCP 160318C00125000 C 03/18/16 125.0 103.50 107.00
PCP 160318C00130000 C 03/18/16 130.0 98.60 102.20
PCP 160318C00135000 C 03/18/16 135.0 93.60 97.20
PCP 160318C00140000 C 03/18/16 140.0 88.70 92.20
PCP 160318C00145000 C 03/18/16 145.0 83.90 87.40
PCP 160318C00150000 C 03/18/16 150.0 78.90 82.40
PCP 160318C00155000 C 03/18/16 155.0 74.10 77.60
PCP 160318C00160000 C 03/18/16 160.0 69.20 72.80
PCP 160318C00165000 C 03/18/16 165.0 64.40 68.00
PCP 160318C00170000 C 03/18/16 170.0 59.60 63.20
PCP 160318C00175000 C 03/18/16 175.0 54.80 58.40
PCP 160318C00180000 C 03/18/16 180.0 50.00 53.40
PCP 160318C00185000 C 03/18/16 185.0 45.20 48.80
PCP 160318C00190000 C 03/18/16 190.0 40.40 43.80
PCP 160318C00195000 C 03/18/16 195.0 35.60 38.60
PCP 160318C00200000 C 03/18/16 200.0 30.90 33.60
PCP 160318C00210000 C 03/18/16 210.0 23.20 24.20
PCP 160318C00220000 C 03/18/16 220.0 13.60 14.70
PCP 160318C00230000 C 03/18/16 230.0 4.70 4.90
PCP 160318C00240000 C 03/18/16 240.0 0.10 0.15
PCP 160318C00250000 C 03/18/16 250.0 0.00 0.15
PCP 160318C00260000 C 03/18/16 260.0 0.00 0.10
PCP 160318C00270000 C 03/18/16 270.0 0.00 0.05
PCP 160318C00280000 C 03/18/16 280.0 0.00 0.05
PCP 160318C00290000 C 03/18/16 290.0 0.00 0.05
PCP 160318C00300000 C 03/18/16 300.0 0.00 0.05
PCP 160318C00310000 C 03/18/16 310.0 0.00 0.05
PCP 160318C00320000 C 03/18/16 320.0 0.00 0.05
PCP 160318C00330000 C 03/18/16 330.0 0.00 0.05
PCP 160318C00340000 C 03/18/16 340.0 0.00 0.05
PCP 160318P00100000 P 03/18/16 100.0 0.00 0.15
PCP 160318P00105000 P 03/18/16 105.0 0.00 0.20
PCP 160318P00110000 P 03/18/16 110.0 0.00 0.25
PCP 160318P00115000 P 03/18/16 115.0 0.00 0.30
PCP 160318P00120000 P 03/18/16 120.0 0.00 0.35
PCP 160318P00125000 P 03/18/16 125.0 0.00 0.40
PCP 160318P00130000 P 03/18/16 130.0 0.00 0.45
PCP 160318P00135000 P 03/18/16 135.0 0.20 0.50
PCP 160318P00140000 P 03/18/16 140.0 0.20 0.55
PCP 160318P00145000 P 03/18/16 145.0 0.20 0.60
PCP 160318P00150000 P 03/18/16 150.0 0.20 0.70
PCP 160318P00155000 P 03/18/16 155.0 0.25 0.80
PCP 160318P00160000 P 03/18/16 160.0 0.25 0.85
PCP 160318P00165000 P 03/18/16 165.0 0.25 0.95
PCP 160318P00170000 P 03/18/16 170.0 0.45 1.80
PCP 160318P00175000 P 03/18/16 175.0 0.25 1.70
PCP 160318P00180000 P 03/18/16 180.0 0.25 1.80
PCP 160318P00185000 P 03/18/16 185.0 0.00 1.75
PCP 160318P00190000 P 03/18/16 190.0 0.50 1.85
PCP 160318P00195000 P 03/18/16 195.0 0.00 3.90
PCP 160318P00200000 P 03/18/16 200.0 1.00 2.40
PCP 160318P00210000 P 03/18/16 210.0 1.50 3.00
PCP 160318P00220000 P 03/18/16 220.0 2.40 3.50
PCP 160318P00230000 P 03/18/16 230.0 3.80 4.40
PCP 160318P00240000 P 03/18/16 240.0 8.30 11.00
PCP 160318P00250000 P 03/18/16 250.0 18.30 22.90
PCP 160318P00260000 P 03/18/16 260.0 28.30 33.00
PCP 160318P00270000 P 03/18/16 270.0 38.30 43.00
PCP 160318P00280000 P 03/18/16 280.0 48.30 53.00
PCP 160318P00290000 P 03/18/16 290.0 58.30 63.00
PCP 160318P00300000 P 03/18/16 300.0 68.40 73.00
PCP 160318P00310000 P 03/18/16 310.0 78.30 83.00
PCP 160318P00320000 P 03/18/16 320.0 88.30 93.00
PCP 160318P00330000 P 03/18/16 330.0 98.30 103.00
PCP 160318P00340000 P 03/18/16 340.0 108.30 113.00

OPRA data is delayed 15 minutes.