Precision Castparts Corp $239.21

down -3.34


23/9/2014 04:00 PM  |  NYSE : PCP  
Industries : Industrial / Metal Fabrication
Last Trade: 239.21
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -3.34 (-1.38 %)
Prev Close: 242.55
Open: 241.18
Bid: 227.24
Ask: 249.95
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 12%
Options:

Call Options: PCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 PCP1418J160 80.90 0.00 77.40 15.0 81.60 21.0 0.0 0
165.00 PCP1418J165 75.50 0.00 72.50 31.0 76.60 20.0 0.0 0
170.00 PCP1418J170 70.50 0.00 67.50 20.0 71.60 20.0 0.0 0
175.00 PCP1418J175 66.00 0.00 62.60 31.0 66.90 30.0 0.0 0
180.00 PCP1418J180 60.90 0.00 57.50 21.0 61.90 31.0 0.0 0
185.00 PCP1418J185 55.70 0.00 52.60 1.0 56.80 1.0 0.0 0
190.00 PCP1418J190 50.90 0.00 47.80 21.0 51.90 42.0 0.0 0
195.00 PCP1418J195 46.80 0.00 42.70 21.0 46.80 52.0 0.0 0
200.00 PCP1418J200 41.60 0.00 37.70 31.0 42.00 41.0 0.0 0
210.00 PCP1418J210 32.10 0.00 29.10 48.0 31.90 95.0 0.0 0
220.00 PCP1418J220 22.30 0.00 19.30 117.0 22.10 163.0 0.0 0
230.00 PCP1418J230 12.15 -0.85 10.50 160.0 11.80 256.0 30.0 3
240.00 PCP1418J240 4.02 -1.98 3.90 117.0 4.20 42.0 98.0 104
250.00 PCP1418J250 1.21 -0.49 0.80 184.0 1.55 385.0 40.0 226
260.00 PCP1418J260 0.15 -0.20 0.05 79.0 0.25 140.0 15.0 104
270.00 PCP1418J270 0.30 0.00 0.05 1.0 0.20 132.0 0.0 0
280.00 PCP1418J280 0.15 0.00 0.05 22.0 0.15 119.0 0.0 0
290.00 PCP1418J290 0.10 0.00 0.05 1.0 0.10 57.0 0.0 0
300.00 PCP1418J300 0.10 0.00 0.05 10.0 0.10 77.0 0.0 0
310.00 PCP1418J310 0.10 0.00 0.00 0.0 0.10 73.0 0.0 0
320.00 PCP1418J320 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
330.00 PCP1418J330 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
340.00 PCP1418J340 0.10 0.00 0.00 0.0 0.10 12.0 0.0 0
350.00 PCP1418J350 0.10 0.00 0.00 0.0 0.10 12.0 0.0 0

Put Options: PCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 PCP1418V160 0.10 0.00 0.00 0.0 0.10 62.0 0.0 0
165.00 PCP1418V165 0.10 0.00 0.00 0.0 0.10 66.0 0.0 0
170.00 PCP1418V170 0.10 0.00 0.00 0.0 0.10 66.0 0.0 0
175.00 PCP1418V175 0.10 0.00 0.10 1.0 0.10 66.0 0.0 0
180.00 PCP1418V180 0.10 0.00 0.05 1.0 0.10 67.0 0.0 0
185.00 PCP1418V185 0.08 -0.02 0.05 5.0 0.15 122.0 1.0 1
190.00 PCP1418V190 0.15 0.00 0.05 5.0 0.20 113.0 0.0 0
195.00 PCP1418V195 0.25 0.00 0.10 5.0 0.25 144.0 0.0 0
200.00 PCP1418V200 0.35 0.00 0.10 5.0 0.25 255.0 0.0 0
210.00 PCP1418V210 0.39 -0.11 0.05 1.0 0.25 66.0 10.0 10
220.00 PCP1418V220 0.37 0.32 0.25 219.0 0.50 171.0 25.0 136
230.00 PCP1418V230 1.22 0.30 1.15 375.0 1.55 202.0 45.0 100
240.00 PCP1418V240 4.58 1.42 4.10 292.0 4.80 307.0 30.0 201
250.00 PCP1418V250 8.75 0.00 10.80 203.0 11.80 205.0 70.0 84
260.00 PCP1418V260 14.50 -1.20 18.50 136.0 21.20 60.0 1.0 12
270.00 PCP1418V270 25.40 0.00 28.50 73.0 31.10 54.0 0.0 0
280.00 PCP1418V280 35.30 0.00 38.40 46.0 42.50 35.0 0.0 0
290.00 PCP1418V290 45.10 0.00 48.30 11.0 52.40 26.0 0.0 0
300.00 PCP1418V300 55.10 0.00 58.40 20.0 62.60 16.0 0.0 0
310.00 PCP1418V310 65.30 0.00 68.40 21.0 72.60 10.0 0.0 0
320.00 PCP1418V320 75.30 0.00 78.30 31.0 82.30 10.0 0.0 0
330.00 PCP1418V330 85.30 0.00 88.30 31.0 92.30 10.0 0.0 0
340.00 PCP1418V340 95.00 0.00 98.10 20.0 102.30 31.0 0.0 0
350.00 PCP1418V350 105.40 0.00 108.30 10.0 112.30 21.0 0.0 0
Trading Center