Precision Castparts Corp $233.66

up +0.08


29/7/2014 10:00 AM  |  NYSE : PCP  
Industries : Industrial / Metal Fabrication
Last Trade: 233.66
Trade Time: Jul 29 10:00 AM Eastern Daylight Time
Change: 0.08 (0.03 %)
Prev Close: 233.58
Open: 234.25
Bid: 233.42
Ask: 233.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCP Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: PCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 PCP1416H175 56.50 0.00 56.40 25.0 60.20 20.0 0.0 0
180.00 PCP1416H180 51.90 0.00 51.50 64.0 55.50 20.0 0.0 0
185.00 PCP1416H185 72.90 25.60 46.50 65.0 50.00 10.0 1.0 3
190.00 PCP1416H190 42.30 0.00 41.80 39.0 45.00 49.0 0.0 0
195.00 PCP1416H195 37.20 0.00 36.80 39.0 40.00 49.0 0.0 0
200.00 PCP1416H200 32.30 0.00 32.00 78.0 35.10 89.0 0.0 0
210.00 PCP1416H210 22.50 0.00 21.90 101.0 25.30 94.0 0.0 0
220.00 PCP1416H220 13.50 0.00 13.00 204.0 15.10 154.0 30.0 30
230.00 PCP1416H230 6.50 -0.73 5.50 279.0 6.20 100.0 23.0 73
240.00 PCP1416H240 1.60 -0.35 1.35 269.0 1.85 119.0 4.0 572
250.00 PCP1416H250 0.39 0.00 0.20 211.0 0.50 113.0 60.0 589
260.00 PCP1416H260 0.13 0.00 0.10 1.0 0.30 174.0 20.0 559
270.00 PCP1416H270 0.10 -0.10 0.10 2.0 0.20 120.0 2.0 258
280.00 PCP1416H280 0.10 -0.05 0.10 3.0 0.15 112.0 3.0 14
290.00 PCP1416H290 0.10 0.00 0.05 10.0 0.10 3.0 0.0 0
300.00 PCP1416H300 0.10 0.00 0.05 5.0 0.10 42.0 0.0 0
310.00 PCP1416H310 0.10 0.00 0.05 4.0 0.10 3.0 0.0 0
320.00 PCP1416H320 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
330.00 PCP1416H330 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
340.00 PCP1416H340 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
350.00 PCP1416H350 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
360.00 PCP1416H360 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
370.00 PCP1416H370 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
380.00 PCP1416H380 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
390.00 PCP1416H390 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0

Put Options: PCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 PCP1416T175 0.05 -0.05 0.05 1.0 0.10 101.0 4.0 2
180.00 PCP1416T180 0.07 -0.03 0.05 1.0 0.10 126.0 6.0 3
185.00 PCP1416T185 0.15 0.00 0.05 3.0 0.15 38.0 0.0 0
190.00 PCP1416T190 0.20 0.00 0.05 1.0 0.20 48.0 0.0 0
195.00 PCP1416T195 0.25 0.00 0.05 1.0 0.25 132.0 0.0 0
200.00 PCP1416T200 0.13 -0.12 0.05 1.0 0.25 181.0 2.0 3
210.00 PCP1416T210 0.22 0.00 0.05 191.0 0.35 166.0 30.0 70
220.00 PCP1416T220 0.75 0.00 0.45 416.0 0.85 186.0 51.0 290
230.00 PCP1416T230 3.10 0.15 2.25 446.0 2.90 130.0 21.0 255
240.00 PCP1416T240 8.24 0.24 7.70 211.0 8.90 105.0 1.0 195
250.00 PCP1416T250 17.50 2.10 16.30 118.0 18.00 182.0 6.0 115
260.00 PCP1416T260 27.70 2.50 26.10 76.0 27.30 48.0 2.0 68
270.00 PCP1416T270 31.00 -4.10 35.60 24.0 38.00 25.0 2.0 4
280.00 PCP1416T280 44.40 0.00 44.70 31.0 48.70 20.0 0.0 0
290.00 PCP1416T290 54.40 0.00 54.60 35.0 58.80 61.0 0.0 0
300.00 PCP1416T300 45.20 -19.50 64.60 11.0 68.40 17.0 2.0 0
310.00 PCP1416T310 74.70 0.00 74.60 37.0 78.70 25.0 0.0 0
320.00 PCP1416T320 84.40 0.00 84.60 20.0 88.80 25.0 0.0 0
330.00 PCP1416T330 94.70 0.00 94.60 35.0 98.80 61.0 0.0 0
340.00 PCP1416T340 104.70 0.00 104.90 20.0 108.60 1.0 0.0 0
350.00 PCP1416T350 114.70 0.00 114.30 5.0 118.40 9.0 0.0 0
360.00 PCP1416T360 124.60 0.00 124.30 5.0 128.40 9.0 0.0 0
370.00 PCP1416T370 134.40 0.00 134.30 5.0 138.40 9.0 0.0 0
380.00 PCP1416T380 144.40 0.00 144.60 20.0 148.70 25.0 0.0 0
390.00 PCP1416T390 132.40 -22.20 154.60 35.0 158.60 57.0 3.0 3
Trading Center