$237.10 -0.15 (-0.06%) Precision Castparts Corp - NYSE

Sep. 30, 2014 | 03:35 PM
Last Trade: 237.10
Trade Time: Sep 30 03:35 PM Eastern Daylight Time
Change: -0.15 (-0.06%)
Prev Close: 237.25
Open: 237.30
Bid: 237.06
Ask: 237.10
Options:

Call Options: PCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 PCP1418J160 74.80 0.00 75.10 4.0 79.20 3.0 0.0 0
165.00 PCP1418J165 69.90 0.00 70.10 4.0 74.60 2.0 0.0 0
170.00 PCP1418J170 64.90 0.00 65.10 30.0 69.60 10.0 0.0 0
175.00 PCP1418J175 59.90 0.00 60.10 30.0 63.90 21.0 0.0 0
180.00 PCP1418J180 54.90 0.00 55.10 1.0 59.10 1.0 0.0 0
185.00 PCP1418J185 49.90 0.00 50.10 30.0 54.60 21.0 0.0 0
190.00 PCP1418J190 45.30 0.00 45.90 21.0 49.20 31.0 0.0 0
195.00 PCP1418J195 40.30 0.00 40.90 21.0 44.30 21.0 0.0 0
200.00 PCP1418J200 35.30 0.00 36.00 23.0 39.30 21.0 0.0 0
210.00 PCP1418J210 25.40 0.00 26.10 85.0 29.20 87.0 0.0 0
220.00 PCP1418J220 15.70 0.00 16.40 97.0 19.40 102.0 0.0 0
230.00 PCP1418J230 8.24 0.00 8.10 210.0 9.20 44.0 30.0 30
240.00 PCP1418J240 2.60 0.09 2.25 296.0 2.80 88.0 10.0 154
250.00 PCP1418J250 0.48 0.00 0.25 156.0 0.60 234.0 31.0 221
260.00 PCP1418J260 0.15 0.05 0.10 12.0 0.25 229.0 15.0 108
270.00 PCP1418J270 0.15 0.00 0.05 1.0 0.15 154.0 0.0 0
280.00 PCP1418J280 0.10 0.00 0.05 22.0 0.10 76.0 0.0 0
290.00 PCP1418J290 0.10 0.00 0.05 1.0 0.10 66.0 0.0 0
300.00 PCP1418J300 0.10 0.00 0.05 10.0 0.05 4.0 0.0 0
310.00 PCP1418J310 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
320.00 PCP1418J320 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
330.00 PCP1418J330 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
340.00 PCP1418J340 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
350.00 PCP1418J350 0.05 0.00 0.00 0.0 0.05 21.0 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 0.05 15.0 0.0 0
165.00 PCP1418V165 0.10 0.00 0.00 0.0 0.05 3.0 0.0 0
170.00 PCP1418V170 0.10 0.00 0.00 0.0 0.10 88.0 0.0 0
175.00 PCP1418V175 0.10 0.00 0.10 1.0 0.10 49.0 0.0 0
180.00 PCP1418V180 0.10 0.00 0.05 1.0 0.10 89.0 0.0 0
185.00 PCP1418V185 0.08 -0.02 0.05 5.0 0.10 30.0 1.0 1
190.00 PCP1418V190 0.15 0.00 0.05 5.0 0.10 23.0 0.0 0
195.00 PCP1418V195 0.25 0.00 0.10 5.0 0.20 157.0 0.0 0
200.00 PCP1418V200 0.11 0.01 0.10 5.0 0.25 175.0 3.0 3
210.00 PCP1418V210 0.24 0.00 0.10 48.0 0.25 45.0 5.0 17
220.00 PCP1418V220 0.44 0.04 0.25 219.0 0.65 257.0 1.0 189
230.00 PCP1418V230 1.61 -0.08 1.35 66.0 1.80 287.0 18.0 124
240.00 PCP1418V240 5.74 0.00 4.80 263.0 5.40 100.0 60.0 169
250.00 PCP1418V250 13.69 0.00 11.40 189.0 14.50 202.0 30.0 77
260.00 PCP1418V260 23.54 0.00 21.10 67.0 24.20 62.0 2.0 12
270.00 PCP1418V270 32.00 0.00 31.00 103.0 34.10 91.0 0.0 0
280.00 PCP1418V280 41.10 0.00 41.00 4.0 44.20 3.0 0.0 0
290.00 PCP1418V290 50.90 0.00 50.30 10.0 54.90 11.0 0.0 0
300.00 PCP1418V300 61.20 0.00 61.00 10.0 64.10 21.0 0.0 0
310.00 PCP1418V310 71.10 0.00 70.90 4.0 75.10 41.0 0.0 0
320.00 PCP1418V320 81.10 0.00 80.90 5.0 84.90 4.0 0.0 0
330.00 PCP1418V330 90.90 0.00 90.90 3.0 95.10 3.0 0.0 0
340.00 PCP1418V340 100.90 0.00 100.50 4.0 105.00 19.0 0.0 0
350.00 PCP1418V350 110.90 0.00 110.90 4.0 115.10 41.0 0.0 0