Precision Castparts Corp $244.06

up +0.95


29/8/2014 04:02 PM  |  NYSE : PCP  
Industries : Industrial / Metal Fabrication
Last Trade: 244.06
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.95 (0.39 %)
Prev Close: 243.11
Open: 243.17
Bid: 241.87
Ask: 244.97
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 8%
Options:

Call Options: PCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 PCP1420I135 106.20 0.00 105.30 11.0 110.10 10.0 0.0 0
140.00 PCP1420I140 101.50 0.00 101.80 20.0 105.40 10.0 0.0 0
145.00 PCP1420I145 96.50 0.00 96.80 20.0 100.20 11.0 0.0 0
150.00 PCP1420I150 91.40 0.00 91.60 21.0 95.10 10.0 0.0 0
155.00 PCP1420I155 86.30 0.00 86.70 2.0 90.50 2.0 0.0 0
160.00 PCP1420I160 81.40 0.00 81.80 20.0 85.50 10.0 0.0 0
165.00 PCP1420I165 76.40 0.00 76.80 20.0 80.50 10.0 0.0 0
170.00 PCP1420I170 71.40 0.00 71.70 2.0 75.50 2.0 0.0 0
175.00 PCP1420I175 66.00 0.00 66.70 5.0 70.40 1.0 0.0 0
180.00 PCP1420I180 61.30 0.00 61.70 5.0 65.50 2.0 0.0 0
185.00 PCP1420I185 67.55 10.95 56.90 1.0 60.80 1.0 1.0 1
190.00 PCP1420I190 48.80 -2.70 51.70 11.0 54.50 21.0 1.0 1
195.00 PCP1420I195 68.20 21.70 46.60 20.0 49.50 21.0 2.0 13
200.00 PCP1420I200 43.90 2.50 41.60 11.0 44.40 21.0 1.0 6
210.00 PCP1420I210 23.10 -8.50 31.70 115.0 34.60 43.0 1.0 34
220.00 PCP1420I220 23.41 0.00 21.90 133.0 24.70 72.0 3.0 24
230.00 PCP1420I230 13.45 -0.51 12.80 216.0 14.90 163.0 20.0 101
240.00 PCP1420I240 6.00 0.09 5.90 192.0 6.40 21.0 45.0 387
250.00 PCP1420I250 1.05 -0.17 1.25 13.0 1.45 8.0 23.0 1,008
260.00 PCP1420I260 0.26 0.21 0.05 383.0 0.40 315.0 2.0 228
270.00 PCP1420I270 0.05 0.00 0.10 1.0 0.15 110.0 9.0 229
280.00 PCP1420I280 0.10 0.00 0.05 1.0 0.10 109.0 2.0 78
290.00 PCP1420I290 0.11 0.09 0.05 1.0 0.10 96.0 1.0 181
300.00 PCP1420I300 0.25 0.15 0.05 11.0 0.10 86.0 1.0 62
310.00 PCP1420I310 0.05 0.00 0.05 1.0 0.10 87.0 1.0 22
320.00 PCP1420I320 0.60 0.50 0.05 86.0 0.10 87.0 1.0 13
330.00 PCP1420I330 0.01 -0.09 0.10 1.0 0.10 92.0 1.0 9
340.00 PCP1420I340 0.05 0.00 0.05 2.0 0.05 32.0 2.0 34
350.00 PCP1420I350 0.49 0.44 0.10 1.0 0.05 21.0 1.0 21
360.00 PCP1420I360 0.10 0.00 0.05 1.0 0.10 92.0 0.0 10
370.00 PCP1420I370 0.10 0.00 0.05 5.0 0.10 92.0 0.0 0

Put Options: PCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 PCP1420U135 0.05 0.00 0.05 5.0 0.05 21.0 0.0 0
140.00 PCP1420U140 0.25 0.15 0.05 5.0 0.10 81.0 1.0 1
145.00 PCP1420U145 0.05 0.00 0.05 5.0 0.05 21.0 0.0 0
150.00 PCP1420U150 0.05 0.00 0.05 5.0 0.05 21.0 0.0 10
155.00 PCP1420U155 0.50 0.40 0.05 5.0 0.10 82.0 1.0 1
160.00 PCP1420U160 0.60 0.55 0.05 1.0 0.05 21.0 1.0 5
165.00 PCP1420U165 0.65 0.55 0.10 1.0 0.05 21.0 4.0 9
170.00 PCP1420U170 0.05 -0.05 0.05 1.0 0.10 69.0 1.0 19
175.00 PCP1420U175 0.45 0.35 0.05 1.0 0.10 74.0 10.0 27
180.00 PCP1420U180 0.08 -0.02 0.05 3.0 0.10 52.0 3.0 16
185.00 PCP1420U185 0.25 0.10 0.05 10.0 0.10 52.0 10.0 37
190.00 PCP1420U190 0.45 0.35 0.05 20.0 0.10 80.0 10.0 68
195.00 PCP1420U195 1.60 1.45 0.05 10.0 0.15 114.0 30.0 42
200.00 PCP1420U200 0.12 -0.03 0.05 10.0 0.15 114.0 4.0 30
210.00 PCP1420U210 0.25 0.20 0.05 3.0 0.25 138.0 1.0 291
220.00 PCP1420U220 0.40 0.10 0.10 80.0 0.30 185.0 1.0 301
230.00 PCP1420U230 0.77 0.00 0.45 158.0 0.75 344.0 25.0 379
240.00 PCP1420U240 2.53 0.00 2.00 254.0 2.50 198.0 25.0 347
250.00 PCP1420U250 9.05 0.00 6.90 215.0 8.30 267.0 1.0 105
260.00 PCP1420U260 30.20 14.10 15.70 70.0 18.60 194.0 1.0 120
270.00 PCP1420U270 16.60 -9.30 25.60 60.0 28.30 93.0 1.0 37
280.00 PCP1420U280 26.40 -8.90 35.40 49.0 38.40 92.0 1.0 9
290.00 PCP1420U290 25.00 -20.00 44.50 11.0 48.40 31.0 7.0 7
300.00 PCP1420U300 54.80 0.00 54.20 1.0 58.40 1.0 0.0 0
310.00 PCP1420U310 65.90 0.00 64.40 10.0 68.30 31.0 0.0 0
320.00 PCP1420U320 75.90 0.00 74.80 22.0 78.40 40.0 0.0 0
330.00 PCP1420U330 84.80 0.00 84.50 21.0 88.50 10.0 0.0 0
340.00 PCP1420U340 95.00 0.00 94.30 20.0 98.30 11.0 0.0 0
350.00 PCP1420U350 104.60 0.00 104.60 21.0 108.40 30.0 0.0 0
360.00 PCP1420U360 115.10 0.00 114.80 21.0 118.40 30.0 0.0 0
370.00 PCP1420U370 125.00 0.00 124.00 31.0 128.30 31.0 0.0 0
Trading Center