Precision Castparts Corp $230.66

down -19.37


24/7/2014 01:30 PM  |  NYSE : PCP  
Industries : Industrial / Metal Fabrication
Last Trade: 230.66
Trade Time: Jul 24 01:30 PM Eastern Daylight Time
Change: -19.37 (-7.75 %)
Prev Close: 250.03
Open: 246.12
Bid: 230.10
Ask: 230.70
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 11%
Options:

Call Options: PCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 PCP1416H175 74.50 0.00 59.40 20.0 62.50 48.0 0.0 0
180.00 PCP1416H180 69.00 0.00 54.00 36.0 57.50 47.0 0.0 0
185.00 PCP1416H185 72.90 8.20 49.60 23.0 52.50 25.0 1.0 3
190.00 PCP1416H190 58.90 0.00 44.50 36.0 47.70 46.0 0.0 0
195.00 PCP1416H195 54.50 0.00 39.40 21.0 42.70 47.0 0.0 0
200.00 PCP1416H200 49.20 0.00 34.60 34.0 37.70 45.0 0.0 0
210.00 PCP1416H210 39.60 0.00 24.70 56.0 27.80 108.0 0.0 0
220.00 PCP1416H220 29.70 0.00 15.50 72.0 17.90 159.0 0.0 0
230.00 PCP1416H230 8.20 -12.30 7.60 122.0 8.60 43.0 66.0 2
240.00 PCP1416H240 2.70 -11.23 2.30 78.0 3.20 260.0 212.0 8
250.00 PCP1416H250 0.40 -5.92 0.25 145.0 0.75 213.0 49.0 173
260.00 PCP1416H260 0.20 -2.22 0.20 50.0 4.30 10.0 101.0 625
270.00 PCP1416H270 0.25 -0.25 0.20 23.0 0.25 318.0 74.0 303
280.00 PCP1416H280 0.10 0.05 0.10 3.0 0.20 177.0 6.0 16
290.00 PCP1416H290 0.25 0.00 0.05 10.0 0.15 72.0 0.0 0
300.00 PCP1416H300 0.15 0.00 0.05 5.0 0.10 36.0 0.0 0
310.00 PCP1416H310 0.10 0.00 0.05 4.0 0.10 36.0 0.0 0
320.00 PCP1416H320 0.10 0.00 0.00 0.0 0.10 46.0 0.0 0
330.00 PCP1416H330 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
340.00 PCP1416H340 0.15 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 0.15 0.00 0.00 0.0 0.05 3.0 0.0 0
370.00 PCP1416H370 0.15 0.00 0.00 0.0 0.05 3.0 0.0 0
380.00 PCP1416H380 0.15 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 0.15 0.00 0.05 1.0 0.10 3.0 0.0 0
180.00 PCP1416T180 0.15 0.00 0.05 1.0 0.15 20.0 0.0 0
185.00 PCP1416T185 0.15 0.00 0.05 3.0 0.20 44.0 0.0 0
190.00 PCP1416T190 0.15 0.00 0.05 1.0 0.25 139.0 0.0 0
195.00 PCP1416T195 0.15 0.00 0.15 1.0 0.25 140.0 0.0 0
200.00 PCP1416T200 0.15 -0.10 0.05 10.0 0.30 215.0 2.0 1
210.00 PCP1416T210 0.51 0.26 0.05 157.0 0.60 155.0 6.0 0
220.00 PCP1416T220 1.37 1.06 0.65 221.0 1.10 187.0 14.0 173
230.00 PCP1416T230 3.10 2.30 2.00 60.0 2.50 149.0 42.0 164
240.00 PCP1416T240 5.50 3.40 5.90 111.0 7.00 145.0 36.0 186
250.00 PCP1416T250 17.50 12.30 13.20 74.0 15.90 124.0 6.0 113
260.00 PCP1416T260 25.00 13.60 22.80 58.0 25.40 49.0 4.0 68
270.00 PCP1416T270 31.00 13.00 32.60 57.0 35.40 50.0 2.0 4
280.00 PCP1416T280 27.60 0.00 42.70 20.0 45.70 30.0 0.0 0
290.00 PCP1416T290 37.50 0.00 52.50 20.0 55.90 10.0 0.0 0
300.00 PCP1416T300 45.20 -2.40 62.30 16.0 65.60 13.0 2.0 0
310.00 PCP1416T310 57.60 0.00 72.60 30.0 75.50 20.0 0.0 0
320.00 PCP1416T320 67.70 0.00 82.60 30.0 85.60 20.0 0.0 0
330.00 PCP1416T330 77.50 0.00 92.50 30.0 95.60 20.0 0.0 0
340.00 PCP1416T340 87.60 0.00 102.60 20.0 106.40 46.0 0.0 0
350.00 PCP1416T350 97.60 0.00 112.60 20.0 116.10 46.0 0.0 0
360.00 PCP1416T360 107.60 0.00 122.60 20.0 126.10 30.0 0.0 0
370.00 PCP1416T370 116.70 0.00 132.60 30.0 135.50 20.0 0.0 0
380.00 PCP1416T380 127.60 0.00 142.60 4.0 146.00 1.0 0.0 0
390.00 PCP1416T390 132.40 -3.70 152.60 26.0 155.60 20.0 3.0 3
Trading Center