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 (2014-12-12)Premium Content

Precision Castparts Corp (PCP)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 150220C00160000 C 02/20/15 160.0 40.80 43.80
PCP 150220C00165000 C 02/20/15 165.0 35.90 39.10
PCP 150220C00170000 C 02/20/15 170.0 30.90 34.20
PCP 150220C00175000 C 02/20/15 175.0 26.10 28.90
PCP 150220C00180000 C 02/20/15 180.0 21.20 24.00
PCP 150220C00185000 C 02/20/15 185.0 16.40 19.30
PCP 150220C00190000 C 02/20/15 190.0 13.00 14.70
PCP 150220C00195000 C 02/20/15 195.0 8.80 10.40
PCP 150220C00200000 C 02/20/15 200.0 5.60 6.60
PCP 150220C00210000 C 02/20/15 210.0 1.40 1.90
PCP 150220C00220000 C 02/20/15 220.0 0.25 0.50
PCP 150220C00230000 C 02/20/15 230.0 0.10 0.25
PCP 150220C00240000 C 02/20/15 240.0 0.00 0.20
PCP 150220C00250000 C 02/20/15 250.0 0.00 0.15
PCP 150220C00260000 C 02/20/15 260.0 0.00 0.10
PCP 150220C00270000 C 02/20/15 270.0 0.00 0.10
PCP 150220C00280000 C 02/20/15 280.0 0.00 0.10
PCP 150220C00290000 C 02/20/15 290.0 0.00 0.10
PCP 150220C00300000 C 02/20/15 300.0 0.00 0.10
PCP 150220C00310000 C 02/20/15 310.0 0.00 0.10
PCP 150220C00320000 C 02/20/15 320.0 0.00 0.10
PCP 150220C00330000 C 02/20/15 330.0 0.00 0.10
PCP 150220C00340000 C 02/20/15 340.0 0.00 0.10
PCP 150220C00350000 C 02/20/15 350.0 0.00 0.10
PCP 150220P00160000 P 02/20/15 160.0 0.05 0.35
PCP 150220P00165000 P 02/20/15 165.0 0.10 0.40
PCP 150220P00170000 P 02/20/15 170.0 0.05 0.55
PCP 150220P00175000 P 02/20/15 175.0 0.20 0.65
PCP 150220P00180000 P 02/20/15 180.0 0.40 0.80
PCP 150220P00185000 P 02/20/15 185.0 0.70 1.20
PCP 150220P00190000 P 02/20/15 190.0 1.20 1.75
PCP 150220P00195000 P 02/20/15 195.0 2.00 2.30
PCP 150220P00200000 P 02/20/15 200.0 3.50 3.70
PCP 150220P00210000 P 02/20/15 210.0 8.60 9.80
PCP 150220P00220000 P 02/20/15 220.0 17.10 19.70
PCP 150220P00230000 P 02/20/15 230.0 26.70 29.40
PCP 150220P00240000 P 02/20/15 240.0 36.20 39.50
PCP 150220P00250000 P 02/20/15 250.0 46.10 49.50
PCP 150220P00260000 P 02/20/15 260.0 56.10 59.50
PCP 150220P00270000 P 02/20/15 270.0 66.00 69.50
PCP 150220P00280000 P 02/20/15 280.0 76.00 79.70
PCP 150220P00290000 P 02/20/15 290.0 86.00 89.50
PCP 150220P00300000 P 02/20/15 300.0 96.00 99.50
PCP 150220P00310000 P 02/20/15 310.0 105.20 109.50
PCP 150220P00320000 P 02/20/15 320.0 115.20 119.50
PCP 150220P00330000 P 02/20/15 330.0 125.20 129.50
PCP 150220P00340000 P 02/20/15 340.0 135.30 139.60
PCP 150220P00350000 P 02/20/15 350.0 145.20 149.50
PCP 150320C00140000 C 03/20/15 140.0 60.80 64.40
PCP 150320C00145000 C 03/20/15 145.0 55.90 59.40
PCP 150320C00150000 C 03/20/15 150.0 50.90 54.30
PCP 150320C00155000 C 03/20/15 155.0 46.00 49.50
PCP 150320C00160000 C 03/20/15 160.0 41.00 44.50
PCP 150320C00165000 C 03/20/15 165.0 36.20 39.50
PCP 150320C00170000 C 03/20/15 170.0 31.60 34.40
PCP 150320C00175000 C 03/20/15 175.0 26.80 29.40
PCP 150320C00180000 C 03/20/15 180.0 22.20 24.70
PCP 150320C00185000 C 03/20/15 185.0 18.60 20.60
PCP 150320C00190000 C 03/20/15 190.0 14.30 16.30
PCP 150320C00195000 C 03/20/15 195.0 11.20 12.30
PCP 150320C00200000 C 03/20/15 200.0 7.80 8.80
PCP 150320C00210000 C 03/20/15 210.0 3.10 4.00
PCP 150320C00220000 C 03/20/15 220.0 0.90 1.35
PCP 150320C00230000 C 03/20/15 230.0 0.20 0.60
PCP 150320C00240000 C 03/20/15 240.0 0.00 0.30
PCP 150320C00250000 C 03/20/15 250.0 0.00 0.25
PCP 150320C00260000 C 03/20/15 260.0 0.00 0.15
PCP 150320C00270000 C 03/20/15 270.0 0.00 0.15
PCP 150320C00280000 C 03/20/15 280.0 0.00 0.10
PCP 150320C00290000 C 03/20/15 290.0 0.00 0.10
PCP 150320C00300000 C 03/20/15 300.0 0.00 0.10
PCP 150320C00310000 C 03/20/15 310.0 0.00 0.10
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.10
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.10
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.10
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.10
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.10
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.10
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.10
PCP 150320P00140000 P 03/20/15 140.0 0.15 0.40
PCP 150320P00145000 P 03/20/15 145.0 0.15 0.40
PCP 150320P00150000 P 03/20/15 150.0 0.20 0.50
PCP 150320P00155000 P 03/20/15 155.0 0.25 0.55
PCP 150320P00160000 P 03/20/15 160.0 0.40 0.65
PCP 150320P00165000 P 03/20/15 165.0 0.55 0.90
PCP 150320P00170000 P 03/20/15 170.0 0.65 1.10
PCP 150320P00175000 P 03/20/15 175.0 0.90 1.20
PCP 150320P00180000 P 03/20/15 180.0 1.35 1.65
PCP 150320P00185000 P 03/20/15 185.0 1.90 2.30
PCP 150320P00190000 P 03/20/15 190.0 2.70 3.30
PCP 150320P00195000 P 03/20/15 195.0 3.80 4.50
PCP 150320P00200000 P 03/20/15 200.0 5.40 6.30
PCP 150320P00210000 P 03/20/15 210.0 10.40 12.00
PCP 150320P00220000 P 03/20/15 220.0 17.90 20.40
PCP 150320P00230000 P 03/20/15 230.0 27.00 29.60
PCP 150320P00240000 P 03/20/15 240.0 36.30 39.60
PCP 150320P00250000 P 03/20/15 250.0 46.20 49.50
PCP 150320P00260000 P 03/20/15 260.0 55.80 59.30
PCP 150320P00270000 P 03/20/15 270.0 66.00 69.50
PCP 150320P00280000 P 03/20/15 280.0 76.00 79.50
PCP 150320P00290000 P 03/20/15 290.0 86.00 89.40
PCP 150320P00300000 P 03/20/15 300.0 95.90 99.50
PCP 150320P00310000 P 03/20/15 310.0 105.80 109.40
PCP 150320P00320000 P 03/20/15 320.0 116.00 119.50
PCP 150320P00330000 P 03/20/15 330.0 125.90 129.40
PCP 150320P00340000 P 03/20/15 340.0 135.90 139.50
PCP 150320P00350000 P 03/20/15 350.0 146.00 149.40
PCP 150320P00360000 P 03/20/15 360.0 155.90 159.30
PCP 150320P00370000 P 03/20/15 370.0 165.30 169.60
PCP 150320P00380000 P 03/20/15 380.0 175.30 179.30
PCP 150619C00120000 C 06/19/15 120.0 81.10 84.50
PCP 150619C00125000 C 06/19/15 125.0 76.40 79.60
PCP 150619C00130000 C 06/19/15 130.0 71.40 74.70
PCP 150619C00135000 C 06/19/15 135.0 66.50 69.90
PCP 150619C00140000 C 06/19/15 140.0 61.50 65.10
PCP 150619C00145000 C 06/19/15 145.0 56.90 59.90
PCP 150619C00150000 C 06/19/15 150.0 52.10 55.10
PCP 150619C00155000 C 06/19/15 155.0 47.40 50.40
PCP 150619C00160000 C 06/19/15 160.0 42.60 45.70
PCP 150619C00165000 C 06/19/15 165.0 38.10 41.20
PCP 150619C00170000 C 06/19/15 170.0 33.70 36.40
PCP 150619C00175000 C 06/19/15 175.0 29.60 32.10
PCP 150619C00180000 C 06/19/15 180.0 25.40 28.00
PCP 150619C00185000 C 06/19/15 185.0 21.40 24.20
PCP 150619C00190000 C 06/19/15 190.0 18.30 20.60
PCP 150619C00195000 C 06/19/15 195.0 14.90 17.10
PCP 150619C00200000 C 06/19/15 200.0 11.80 13.90
PCP 150619C00210000 C 06/19/15 210.0 7.30 8.70
PCP 150619C00220000 C 06/19/15 220.0 4.20 5.10
PCP 150619C00230000 C 06/19/15 230.0 2.10 2.80
PCP 150619C00240000 C 06/19/15 240.0 1.10 1.55
PCP 150619C00250000 C 06/19/15 250.0 0.45 0.95
PCP 150619C00260000 C 06/19/15 260.0 0.15 0.55
PCP 150619C00270000 C 06/19/15 270.0 0.00 0.35
PCP 150619C00280000 C 06/19/15 280.0 0.00 0.30
PCP 150619C00290000 C 06/19/15 290.0 0.00 0.25
PCP 150619C00300000 C 06/19/15 300.0 0.00 0.20
PCP 150619C00310000 C 06/19/15 310.0 0.00 0.15
PCP 150619C00320000 C 06/19/15 320.0 0.00 0.15
PCP 150619C00330000 C 06/19/15 330.0 0.00 0.10
PCP 150619P00120000 P 06/19/15 120.0 0.40 0.70
PCP 150619P00125000 P 06/19/15 125.0 0.40 0.85
PCP 150619P00130000 P 06/19/15 130.0 0.50 0.95
PCP 150619P00135000 P 06/19/15 135.0 0.60 1.10
PCP 150619P00140000 P 06/19/15 140.0 0.75 1.25
PCP 150619P00145000 P 06/19/15 145.0 0.95 1.25
PCP 150619P00150000 P 06/19/15 150.0 1.15 1.65
PCP 150619P00155000 P 06/19/15 155.0 1.45 1.95
PCP 150619P00160000 P 06/19/15 160.0 1.80 2.30
PCP 150619P00165000 P 06/19/15 165.0 2.15 2.95
PCP 150619P00170000 P 06/19/15 170.0 2.70 3.50
PCP 150619P00175000 P 06/19/15 175.0 3.40 4.20
PCP 150619P00180000 P 06/19/15 180.0 4.30 5.10
PCP 150619P00185000 P 06/19/15 185.0 5.30 6.30
PCP 150619P00190000 P 06/19/15 190.0 6.60 7.70
PCP 150619P00195000 P 06/19/15 195.0 8.20 9.20
PCP 150619P00200000 P 06/19/15 200.0 10.00 10.70
PCP 150619P00210000 P 06/19/15 210.0 15.00 16.90
PCP 150619P00220000 P 06/19/15 220.0 21.00 23.70
PCP 150619P00230000 P 06/19/15 230.0 29.10 31.20
PCP 150619P00240000 P 06/19/15 240.0 37.40 40.40
PCP 150619P00250000 P 06/19/15 250.0 46.50 49.80
PCP 150619P00260000 P 06/19/15 260.0 56.20 59.90
PCP 150619P00270000 P 06/19/15 270.0 65.90 69.50
PCP 150619P00280000 P 06/19/15 280.0 75.90 79.30
PCP 150619P00290000 P 06/19/15 290.0 85.80 89.30
PCP 150619P00300000 P 06/19/15 300.0 95.90 99.50
PCP 150619P00310000 P 06/19/15 310.0 105.30 109.30
PCP 150619P00320000 P 06/19/15 320.0 115.90 119.60
PCP 150619P00330000 P 06/19/15 330.0 125.80 129.30
PCP 150918C00120000 C 09/18/15 120.0 81.90 85.10
PCP 150918C00125000 C 09/18/15 125.0 76.90 80.30
PCP 150918C00130000 C 09/18/15 130.0 72.10 75.50
PCP 150918C00135000 C 09/18/15 135.0 67.40 70.50
PCP 150918C00140000 C 09/18/15 140.0 62.80 65.90
PCP 150918C00145000 C 09/18/15 145.0 58.10 61.20
PCP 150918C00150000 C 09/18/15 150.0 53.60 56.70
PCP 150918C00155000 C 09/18/15 155.0 49.10 51.80
PCP 150918C00160000 C 09/18/15 160.0 44.30 47.30
PCP 150918C00165000 C 09/18/15 165.0 40.40 43.10
PCP 150918C00170000 C 09/18/15 170.0 35.80 38.90
PCP 150918C00175000 C 09/18/15 175.0 32.20 34.60
PCP 150918C00180000 C 09/18/15 180.0 28.00 30.90
PCP 150918C00185000 C 09/18/15 185.0 24.60 27.10
PCP 150918C00190000 C 09/18/15 190.0 21.30 23.80
PCP 150918C00195000 C 09/18/15 195.0 18.20 20.70
PCP 150918C00200000 C 09/18/15 200.0 15.40 17.40
PCP 150918C00210000 C 09/18/15 210.0 10.60 12.20
PCP 150918C00220000 C 09/18/15 220.0 7.00 8.30
PCP 150918C00230000 C 09/18/15 230.0 4.40 5.50
PCP 150918C00240000 C 09/18/15 240.0 2.70 3.50
PCP 150918C00250000 C 09/18/15 250.0 1.65 2.30
PCP 150918C00260000 C 09/18/15 260.0 1.00 1.50
PCP 150918C00270000 C 09/18/15 270.0 0.55 1.05
PCP 150918C00280000 C 09/18/15 280.0 0.25 0.75
PCP 150918C00290000 C 09/18/15 290.0 0.05 0.55
PCP 150918C00300000 C 09/18/15 300.0 0.00 0.40
PCP 150918C00310000 C 09/18/15 310.0 0.00 0.30
PCP 150918C00320000 C 09/18/15 320.0 0.00 0.25
PCP 150918C00330000 C 09/18/15 330.0 0.00 0.20
PCP 150918P00120000 P 09/18/15 120.0 0.75 1.20
PCP 150918P00125000 P 09/18/15 125.0 0.90 1.45
PCP 150918P00130000 P 09/18/15 130.0 1.10 1.45
PCP 150918P00135000 P 09/18/15 135.0 1.35 1.85
PCP 150918P00140000 P 09/18/15 140.0 1.60 2.10
PCP 150918P00145000 P 09/18/15 145.0 1.90 2.45
PCP 150918P00150000 P 09/18/15 150.0 2.15 2.85
PCP 150918P00155000 P 09/18/15 155.0 2.60 3.50
PCP 150918P00160000 P 09/18/15 160.0 3.10 4.10
PCP 150918P00165000 P 09/18/15 165.0 3.90 4.90
PCP 150918P00170000 P 09/18/15 170.0 4.70 5.70
PCP 150918P00175000 P 09/18/15 175.0 5.60 6.60
PCP 150918P00180000 P 09/18/15 180.0 6.70 7.90
PCP 150918P00185000 P 09/18/15 185.0 8.00 9.40
PCP 150918P00190000 P 09/18/15 190.0 9.60 11.10
PCP 150918P00195000 P 09/18/15 195.0 11.30 12.90
PCP 150918P00200000 P 09/18/15 200.0 13.20 14.10
PCP 150918P00210000 P 09/18/15 210.0 18.00 20.40
PCP 150918P00220000 P 09/18/15 220.0 24.20 26.60
PCP 150918P00230000 P 09/18/15 230.0 31.40 33.70
PCP 150918P00240000 P 09/18/15 240.0 39.30 42.30
PCP 150918P00250000 P 09/18/15 250.0 47.90 51.00
PCP 150918P00260000 P 09/18/15 260.0 57.30 60.10
PCP 150918P00270000 P 09/18/15 270.0 66.40 69.90
PCP 150918P00280000 P 09/18/15 280.0 76.30 79.50
PCP 150918P00290000 P 09/18/15 290.0 86.50 89.50
PCP 150918P00300000 P 09/18/15 300.0 96.00 99.60
PCP 150918P00310000 P 09/18/15 310.0 106.00 109.50
PCP 150918P00320000 P 09/18/15 320.0 115.90 119.70
PCP 150918P00330000 P 09/18/15 330.0 125.90 129.70

OPRA data is delayed 15 minutes.