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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150515C00105000 C 05/15/15 105.0 94.10 97.80
PCP 150515C00110000 C 05/15/15 110.0 88.80 92.80
PCP 150515C00115000 C 05/15/15 115.0 83.80 87.70
PCP 150515C00120000 C 05/15/15 120.0 79.30 82.80
PCP 150515C00125000 C 05/15/15 125.0 73.80 77.80
PCP 150515C00130000 C 05/15/15 130.0 69.00 72.80
PCP 150515C00135000 C 05/15/15 135.0 64.60 67.80
PCP 150515C00140000 C 05/15/15 140.0 58.60 62.70
PCP 150515C00145000 C 05/15/15 145.0 54.50 57.80
PCP 150515C00150000 C 05/15/15 150.0 49.50 52.80
PCP 150515C00155000 C 05/15/15 155.0 44.80 47.80
PCP 150515C00160000 C 05/15/15 160.0 39.60 42.80
PCP 150515C00165000 C 05/15/15 165.0 34.80 37.80
PCP 150515C00170000 C 05/15/15 170.0 29.30 33.00
PCP 150515C00175000 C 05/15/15 175.0 25.00 28.00
PCP 150515C00180000 C 05/15/15 180.0 20.30 23.20
PCP 150515C00185000 C 05/15/15 185.0 16.20 18.60
PCP 150515C00190000 C 05/15/15 190.0 12.10 14.20
PCP 150515C00195000 C 05/15/15 195.0 7.90 10.20
PCP 150515C00200000 C 05/15/15 200.0 5.40 5.90
PCP 150515C00210000 C 05/15/15 210.0 1.85 2.15
PCP 150515C00220000 C 05/15/15 220.0 0.60 0.75
PCP 150515C00230000 C 05/15/15 230.0 0.25 0.50
PCP 150515C00240000 C 05/15/15 240.0 0.05 0.40
PCP 150515C00250000 C 05/15/15 250.0 0.00 0.40
PCP 150515C00260000 C 05/15/15 260.0 0.00 0.45
PCP 150515C00270000 C 05/15/15 270.0 0.00 0.30
PCP 150515C00280000 C 05/15/15 280.0 0.00 0.30
PCP 150515C00290000 C 05/15/15 290.0 0.00 0.30
PCP 150515C00300000 C 05/15/15 300.0 0.00 0.30
PCP 150515C00310000 C 05/15/15 310.0 0.00 0.30
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 0.10
PCP 150515P00125000 P 05/15/15 125.0 0.00 0.30
PCP 150515P00130000 P 05/15/15 130.0 0.00 0.30
PCP 150515P00135000 P 05/15/15 135.0 0.00 0.30
PCP 150515P00140000 P 05/15/15 140.0 0.00 0.30
PCP 150515P00145000 P 05/15/15 145.0 0.00 0.30
PCP 150515P00150000 P 05/15/15 150.0 0.00 0.30
PCP 150515P00155000 P 05/15/15 155.0 0.00 0.35
PCP 150515P00160000 P 05/15/15 160.0 0.00 0.35
PCP 150515P00165000 P 05/15/15 165.0 0.00 0.40
PCP 150515P00170000 P 05/15/15 170.0 0.00 0.45
PCP 150515P00175000 P 05/15/15 175.0 0.35 0.50
PCP 150515P00180000 P 05/15/15 180.0 0.55 0.70
PCP 150515P00185000 P 05/15/15 185.0 1.05 1.20
PCP 150515P00190000 P 05/15/15 190.0 1.75 1.95
PCP 150515P00195000 P 05/15/15 195.0 3.00 3.30
PCP 150515P00200000 P 05/15/15 200.0 4.80 5.20
PCP 150515P00210000 P 05/15/15 210.0 9.10 11.70
PCP 150515P00220000 P 05/15/15 220.0 17.90 20.50
PCP 150515P00230000 P 05/15/15 230.0 27.50 30.60
PCP 150515P00240000 P 05/15/15 240.0 37.30 40.80
PCP 150515P00250000 P 05/15/15 250.0 47.40 50.80
PCP 150515P00260000 P 05/15/15 260.0 57.20 60.70
PCP 150515P00270000 P 05/15/15 270.0 67.30 70.80
PCP 150515P00280000 P 05/15/15 280.0 77.30 80.50
PCP 150515P00290000 P 05/15/15 290.0 87.20 90.80
PCP 150515P00300000 P 05/15/15 300.0 97.20 100.80
PCP 150515P00310000 P 05/15/15 310.0 107.30 111.30
PCP 150619C00120000 C 06/19/15 120.0 79.30 82.80
PCP 150619C00125000 C 06/19/15 125.0 74.00 77.80
PCP 150619C00130000 C 06/19/15 130.0 68.90 72.80
PCP 150619C00135000 C 06/19/15 135.0 64.30 67.80
PCP 150619C00140000 C 06/19/15 140.0 59.70 62.80
PCP 150619C00145000 C 06/19/15 145.0 54.00 57.90
PCP 150619C00150000 C 06/19/15 150.0 49.50 53.00
PCP 150619C00155000 C 06/19/15 155.0 44.70 48.00
PCP 150619C00160000 C 06/19/15 160.0 39.80 43.20
PCP 150619C00165000 C 06/19/15 165.0 34.90 38.30
PCP 150619C00170000 C 06/19/15 170.0 30.60 33.60
PCP 150619C00175000 C 06/19/15 175.0 25.80 28.80
PCP 150619C00180000 C 06/19/15 180.0 21.50 24.60
PCP 150619C00185000 C 06/19/15 185.0 17.50 19.10
PCP 150619C00190000 C 06/19/15 190.0 13.50 14.40
PCP 150619C00195000 C 06/19/15 195.0 10.30 10.90
PCP 150619C00200000 C 06/19/15 200.0 7.40 8.00
PCP 150619C00210000 C 06/19/15 210.0 3.30 3.70
PCP 150619C00220000 C 06/19/15 220.0 1.35 1.55
PCP 150619C00230000 C 06/19/15 230.0 0.45 0.65
PCP 150619C00240000 C 06/19/15 240.0 0.15 0.50
PCP 150619C00250000 C 06/19/15 250.0 0.10 0.40
PCP 150619C00260000 C 06/19/15 260.0 0.00 0.35
PCP 150619C00270000 C 06/19/15 270.0 0.00 0.30
PCP 150619C00280000 C 06/19/15 280.0 0.00 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 0.05
PCP 150619P00125000 P 06/19/15 125.0 0.00 0.05
PCP 150619P00130000 P 06/19/15 130.0 0.00 0.20
PCP 150619P00135000 P 06/19/15 135.0 0.00 0.30
PCP 150619P00140000 P 06/19/15 140.0 0.00 0.35
PCP 150619P00145000 P 06/19/15 145.0 0.00 0.40
PCP 150619P00150000 P 06/19/15 150.0 0.05 0.30
PCP 150619P00155000 P 06/19/15 155.0 0.15 0.45
PCP 150619P00160000 P 06/19/15 160.0 0.10 0.50
PCP 150619P00165000 P 06/19/15 165.0 0.20 0.65
PCP 150619P00170000 P 06/19/15 170.0 0.70 0.85
PCP 150619P00175000 P 06/19/15 175.0 0.80 1.20
PCP 150619P00180000 P 06/19/15 180.0 1.55 1.70
PCP 150619P00185000 P 06/19/15 185.0 2.30 2.45
PCP 150619P00190000 P 06/19/15 190.0 3.40 3.60
PCP 150619P00195000 P 06/19/15 195.0 4.80 5.20
PCP 150619P00200000 P 06/19/15 200.0 6.60 7.30
PCP 150619P00210000 P 06/19/15 210.0 12.40 13.20
PCP 150619P00220000 P 06/19/15 220.0 20.20 21.40
PCP 150619P00230000 P 06/19/15 230.0 27.70 30.70
PCP 150619P00240000 P 06/19/15 240.0 37.40 40.80
PCP 150619P00250000 P 06/19/15 250.0 47.20 50.00
PCP 150619P00260000 P 06/19/15 260.0 57.20 60.20
PCP 150619P00270000 P 06/19/15 270.0 67.20 70.80
PCP 150619P00280000 P 06/19/15 280.0 77.20 80.50
PCP 150619P00290000 P 06/19/15 290.0 87.20 90.60
PCP 150619P00300000 P 06/19/15 300.0 97.30 101.10
PCP 150619P00310000 P 06/19/15 310.0 107.30 110.30
PCP 150619P00320000 P 06/19/15 320.0 117.20 120.70
PCP 150619P00330000 P 06/19/15 330.0 127.20 130.60
PCP 150918C00120000 C 09/18/15 120.0 80.10 83.00
PCP 150918C00125000 C 09/18/15 125.0 75.30 78.20
PCP 150918C00130000 C 09/18/15 130.0 70.50 73.20
PCP 150918C00135000 C 09/18/15 135.0 65.00 68.40
PCP 150918C00140000 C 09/18/15 140.0 60.70 63.40
PCP 150918C00145000 C 09/18/15 145.0 56.20 58.80
PCP 150918C00150000 C 09/18/15 150.0 51.10 53.50
PCP 150918C00155000 C 09/18/15 155.0 46.60 49.20
PCP 150918C00160000 C 09/18/15 160.0 41.40 44.60
PCP 150918C00165000 C 09/18/15 165.0 37.60 40.00
PCP 150918C00170000 C 09/18/15 170.0 32.90 35.80
PCP 150918C00175000 C 09/18/15 175.0 29.00 30.80
PCP 150918C00180000 C 09/18/15 180.0 24.90 26.70
PCP 150918C00185000 C 09/18/15 185.0 21.40 23.10
PCP 150918C00190000 C 09/18/15 190.0 18.00 19.60
PCP 150918C00195000 C 09/18/15 195.0 14.80 15.80
PCP 150918C00200000 C 09/18/15 200.0 12.00 13.00
PCP 150918C00210000 C 09/18/15 210.0 7.60 9.00
PCP 150918C00220000 C 09/18/15 220.0 4.50 5.60
PCP 150918C00230000 C 09/18/15 230.0 2.45 2.80
PCP 150918C00240000 C 09/18/15 240.0 1.30 2.10
PCP 150918C00250000 C 09/18/15 250.0 0.80 1.00
PCP 150918C00260000 C 09/18/15 260.0 0.30 0.80
PCP 150918C00270000 C 09/18/15 270.0 0.15 0.55
PCP 150918C00280000 C 09/18/15 280.0 0.05 0.45
PCP 150918C00290000 C 09/18/15 290.0 0.00 0.35
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.30
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.25
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.20
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.15
PCP 150918P00120000 P 09/18/15 120.0 0.05 0.50
PCP 150918P00125000 P 09/18/15 125.0 0.10 0.50
PCP 150918P00130000 P 09/18/15 130.0 0.15 0.60
PCP 150918P00135000 P 09/18/15 135.0 0.20 0.65
PCP 150918P00140000 P 09/18/15 140.0 0.30 0.80
PCP 150918P00145000 P 09/18/15 145.0 0.45 0.90
PCP 150918P00150000 P 09/18/15 150.0 0.65 1.10
PCP 150918P00155000 P 09/18/15 155.0 0.85 1.45
PCP 150918P00160000 P 09/18/15 160.0 1.15 1.50
PCP 150918P00165000 P 09/18/15 165.0 1.50 2.25
PCP 150918P00170000 P 09/18/15 170.0 2.00 2.90
PCP 150918P00175000 P 09/18/15 175.0 2.70 3.50
PCP 150918P00180000 P 09/18/15 180.0 3.80 4.50
PCP 150918P00185000 P 09/18/15 185.0 4.90 5.80
PCP 150918P00190000 P 09/18/15 190.0 6.60 7.30
PCP 150918P00195000 P 09/18/15 195.0 8.50 9.10
PCP 150918P00200000 P 09/18/15 200.0 10.80 11.40
PCP 150918P00210000 P 09/18/15 210.0 16.10 17.00
PCP 150918P00220000 P 09/18/15 220.0 22.60 24.00
PCP 150918P00230000 P 09/18/15 230.0 30.70 32.30
PCP 150918P00240000 P 09/18/15 240.0 38.50 41.00
PCP 150918P00250000 P 09/18/15 250.0 47.80 51.30
PCP 150918P00260000 P 09/18/15 260.0 57.60 60.10
PCP 150918P00270000 P 09/18/15 270.0 67.40 70.10
PCP 150918P00280000 P 09/18/15 280.0 77.20 80.70
PCP 150918P00290000 P 09/18/15 290.0 87.30 90.60
PCP 150918P00300000 P 09/18/15 300.0 97.30 100.70
PCP 150918P00310000 P 09/18/15 310.0 107.40 111.30
PCP 150918P00320000 P 09/18/15 320.0 117.30 121.30
PCP 150918P00330000 P 09/18/15 330.0 127.30 131.30
PCP 151218C00105000 C 12/18/15 105.0 95.50 98.10
PCP 151218C00110000 C 12/18/15 110.0 91.00 93.20
PCP 151218C00115000 C 12/18/15 115.0 85.80 88.30
PCP 151218C00120000 C 12/18/15 120.0 81.00 83.70
PCP 151218C00125000 C 12/18/15 125.0 76.40 78.90
PCP 151218C00130000 C 12/18/15 130.0 71.10 74.10
PCP 151218C00135000 C 12/18/15 135.0 66.60 69.10
PCP 151218C00140000 C 12/18/15 140.0 61.60 64.40
PCP 151218C00145000 C 12/18/15 145.0 57.10 59.70
PCP 151218C00150000 C 12/18/15 150.0 52.70 55.10
PCP 151218C00155000 C 12/18/15 155.0 48.00 50.80
PCP 151218C00160000 C 12/18/15 160.0 43.60 46.50
PCP 151218C00165000 C 12/18/15 165.0 39.40 41.90
PCP 151218C00170000 C 12/18/15 170.0 35.30 37.30
PCP 151218C00175000 C 12/18/15 175.0 31.30 33.40
PCP 151218C00180000 C 12/18/15 180.0 27.80 29.60
PCP 151218C00185000 C 12/18/15 185.0 23.80 26.20
PCP 151218C00190000 C 12/18/15 190.0 20.50 22.50
PCP 151218C00195000 C 12/18/15 195.0 18.20 19.50
PCP 151218C00200000 C 12/18/15 200.0 15.30 16.80
PCP 151218C00210000 C 12/18/15 210.0 10.70 12.20
PCP 151218C00220000 C 12/18/15 220.0 7.40 8.60
PCP 151218C00230000 C 12/18/15 230.0 4.70 5.90
PCP 151218C00240000 C 12/18/15 240.0 3.30 4.20
PCP 151218C00250000 C 12/18/15 250.0 1.90 2.90
PCP 151218C00260000 C 12/18/15 260.0 1.20 1.85
PCP 151218C00270000 C 12/18/15 270.0 0.80 1.20
PCP 151218C00280000 C 12/18/15 280.0 0.45 0.90
PCP 151218C00290000 C 12/18/15 290.0 0.25 0.70
PCP 151218C00300000 C 12/18/15 300.0 0.10 0.55
PCP 151218C00310000 C 12/18/15 310.0 0.00 0.50
PCP 151218P00105000 P 12/18/15 105.0 0.15 0.55
PCP 151218P00110000 P 12/18/15 110.0 0.20 0.60
PCP 151218P00115000 P 12/18/15 115.0 0.25 0.65
PCP 151218P00120000 P 12/18/15 120.0 0.35 0.80
PCP 151218P00125000 P 12/18/15 125.0 0.40 0.90
PCP 151218P00130000 P 12/18/15 130.0 0.55 1.00
PCP 151218P00135000 P 12/18/15 135.0 0.70 1.20
PCP 151218P00140000 P 12/18/15 140.0 0.95 1.40
PCP 151218P00145000 P 12/18/15 145.0 1.20 1.70
PCP 151218P00150000 P 12/18/15 150.0 1.55 2.30
PCP 151218P00155000 P 12/18/15 155.0 1.95 2.80
PCP 151218P00160000 P 12/18/15 160.0 2.30 3.40
PCP 151218P00165000 P 12/18/15 165.0 2.90 4.10
PCP 151218P00170000 P 12/18/15 170.0 3.70 5.00
PCP 151218P00175000 P 12/18/15 175.0 4.80 5.70
PCP 151218P00180000 P 12/18/15 180.0 5.90 7.00
PCP 151218P00185000 P 12/18/15 185.0 7.40 8.70
PCP 151218P00190000 P 12/18/15 190.0 9.00 10.30
PCP 151218P00195000 P 12/18/15 195.0 11.00 12.30
PCP 151218P00200000 P 12/18/15 200.0 13.20 14.40
PCP 151218P00210000 P 12/18/15 210.0 18.50 20.20
PCP 151218P00220000 P 12/18/15 220.0 24.80 26.50
PCP 151218P00230000 P 12/18/15 230.0 32.50 34.60
PCP 151218P00240000 P 12/18/15 240.0 40.90 42.70
PCP 151218P00250000 P 12/18/15 250.0 49.00 51.30
PCP 151218P00260000 P 12/18/15 260.0 59.00 61.20
PCP 151218P00270000 P 12/18/15 270.0 68.60 71.10
PCP 151218P00280000 P 12/18/15 280.0 78.40 80.20
PCP 151218P00290000 P 12/18/15 290.0 88.20 90.40
PCP 151218P00300000 P 12/18/15 300.0 97.80 101.00
PCP 151218P00310000 P 12/18/15 310.0 107.20 110.60

OPRA data is delayed 15 minutes.