Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-17)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150918C00040000 C 09/18/15 40.0 19.80 23.80
ROLL 150918C00045000 C 09/18/15 45.0 16.20 18.70
ROLL 150918C00050000 C 09/18/15 50.0 9.80 14.00
ROLL 150918C00055000 C 09/18/15 55.0 5.00 9.10
ROLL 150918C00060000 C 09/18/15 60.0 1.00 5.30
ROLL 150918C00065000 C 09/18/15 65.0 0.20 2.25
ROLL 150918C00070000 C 09/18/15 70.0 0.00 5.00
ROLL 150918C00075000 C 09/18/15 75.0 0.00 5.00
ROLL 150918C00080000 C 09/18/15 80.0 0.00 5.00
ROLL 150918C00085000 C 09/18/15 85.0 0.00 5.00
ROLL 150918C00090000 C 09/18/15 90.0 0.00 5.00
ROLL 150918C00095000 C 09/18/15 95.0 0.00 5.00
ROLL 150918C00100000 C 09/18/15 100.0 0.00 5.00
ROLL 150918C00105000 C 09/18/15 105.0 0.00 5.00
ROLL 150918P00040000 P 09/18/15 40.0 0.00 5.00
ROLL 150918P00045000 P 09/18/15 45.0 0.00 5.00
ROLL 150918P00050000 P 09/18/15 50.0 0.00 5.00
ROLL 150918P00055000 P 09/18/15 55.0 0.00 0.95
ROLL 150918P00060000 P 09/18/15 60.0 0.60 3.70
ROLL 150918P00065000 P 09/18/15 65.0 2.00 6.10
ROLL 150918P00070000 P 09/18/15 70.0 6.40 10.20
ROLL 150918P00075000 P 09/18/15 75.0 12.40 14.50
ROLL 150918P00080000 P 09/18/15 80.0 17.40 19.50
ROLL 150918P00085000 P 09/18/15 85.0 22.40 24.50
ROLL 150918P00090000 P 09/18/15 90.0 25.80 29.70
ROLL 150918P00095000 P 09/18/15 95.0 30.80 34.70
ROLL 150918P00100000 P 09/18/15 100.0 37.30 40.40
ROLL 150918P00105000 P 09/18/15 105.0 40.80 44.80
ROLL 151016C00035000 C 10/16/15 35.0 24.90 28.90
ROLL 151016C00040000 C 10/16/15 40.0 21.30 23.80
ROLL 151016C00045000 C 10/16/15 45.0 16.60 19.40
ROLL 151016C00050000 C 10/16/15 50.0 10.20 14.60
ROLL 151016C00055000 C 10/16/15 55.0 5.70 9.70
ROLL 151016C00060000 C 10/16/15 60.0 1.80 6.20
ROLL 151016C00065000 C 10/16/15 65.0 0.80 4.40
ROLL 151016C00070000 C 10/16/15 70.0 0.05 3.40
ROLL 151016C00075000 C 10/16/15 75.0 0.00 5.00
ROLL 151016C00080000 C 10/16/15 80.0 0.00 5.00
ROLL 151016C00085000 C 10/16/15 85.0 0.00 5.00
ROLL 151016C00090000 C 10/16/15 90.0 0.00 5.00
ROLL 151016P00035000 P 10/16/15 35.0 0.00 5.00
ROLL 151016P00040000 P 10/16/15 40.0 0.00 5.00
ROLL 151016P00045000 P 10/16/15 45.0 0.00 5.00
ROLL 151016P00050000 P 10/16/15 50.0 0.05 5.00
ROLL 151016P00055000 P 10/16/15 55.0 0.15 2.55
ROLL 151016P00060000 P 10/16/15 60.0 1.55 5.00
ROLL 151016P00065000 P 10/16/15 65.0 2.60 6.90
ROLL 151016P00070000 P 10/16/15 70.0 6.60 10.70
ROLL 151016P00075000 P 10/16/15 75.0 11.00 15.70
ROLL 151016P00080000 P 10/16/15 80.0 16.50 19.20
ROLL 151016P00085000 P 10/16/15 85.0 21.50 25.10
ROLL 151016P00090000 P 10/16/15 90.0 26.20 30.20
ROLL 160115C00040000 C 01/15/16 40.0 20.20 24.20
ROLL 160115C00045000 C 01/15/16 45.0 16.90 20.20
ROLL 160115C00050000 C 01/15/16 50.0 12.40 15.40
ROLL 160115C00055000 C 01/15/16 55.0 7.00 11.10
ROLL 160115C00060000 C 01/15/16 60.0 3.30 7.90
ROLL 160115C00065000 C 01/15/16 65.0 0.80 5.50
ROLL 160115C00070000 C 01/15/16 70.0 0.65 4.80
ROLL 160115C00075000 C 01/15/16 75.0 0.15 3.10
ROLL 160115C00080000 C 01/15/16 80.0 0.00 5.00
ROLL 160115C00085000 C 01/15/16 85.0 0.00 5.00
ROLL 160115C00090000 C 01/15/16 90.0 0.00 5.00
ROLL 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROLL 160115C00100000 C 01/15/16 100.0 0.00 5.00
ROLL 160115C00105000 C 01/15/16 105.0 0.00 5.00
ROLL 160115P00040000 P 01/15/16 40.0 0.00 1.65
ROLL 160115P00045000 P 01/15/16 45.0 0.25 5.00
ROLL 160115P00050000 P 01/15/16 50.0 0.40 3.60
ROLL 160115P00055000 P 01/15/16 55.0 1.45 5.00
ROLL 160115P00060000 P 01/15/16 60.0 1.40 5.20
ROLL 160115P00065000 P 01/15/16 65.0 4.10 7.80
ROLL 160115P00070000 P 01/15/16 70.0 7.70 11.80
ROLL 160115P00075000 P 01/15/16 75.0 11.90 15.90
ROLL 160115P00080000 P 01/15/16 80.0 17.20 20.80
ROLL 160115P00085000 P 01/15/16 85.0 21.70 25.60
ROLL 160115P00090000 P 01/15/16 90.0 27.30 29.90
ROLL 160115P00095000 P 01/15/16 95.0 32.30 34.90
ROLL 160115P00100000 P 01/15/16 100.0 36.70 40.50
ROLL 160115P00105000 P 01/15/16 105.0 42.00 45.50
ROLL 160415C00035000 C 04/15/16 35.0 25.60 29.30
ROLL 160415C00040000 C 04/15/16 40.0 21.90 24.60
ROLL 160415C00045000 C 04/15/16 45.0 17.30 20.40
ROLL 160415C00050000 C 04/15/16 50.0 13.00 15.50
ROLL 160415C00055000 C 04/15/16 55.0 9.10 12.00
ROLL 160415C00060000 C 04/15/16 60.0 4.90 9.00
ROLL 160415C00065000 C 04/15/16 65.0 2.40 6.60
ROLL 160415C00070000 C 04/15/16 70.0 0.70 5.00
ROLL 160415C00075000 C 04/15/16 75.0 0.30 4.60
ROLL 160415C00080000 C 04/15/16 80.0 0.15 3.20
ROLL 160415C00085000 C 04/15/16 85.0 0.00 4.30
ROLL 160415C00090000 C 04/15/16 90.0 0.00 5.00
ROLL 160415C00095000 C 04/15/16 95.0 0.00 5.00
ROLL 160415P00035000 P 04/15/16 35.0 0.05 5.00
ROLL 160415P00040000 P 04/15/16 40.0 0.20 2.40
ROLL 160415P00045000 P 04/15/16 45.0 0.50 3.30
ROLL 160415P00050000 P 04/15/16 50.0 0.85 4.70
ROLL 160415P00055000 P 04/15/16 55.0 1.00 5.30
ROLL 160415P00060000 P 04/15/16 60.0 2.50 6.40
ROLL 160415P00065000 P 04/15/16 65.0 5.20 8.90
ROLL 160415P00070000 P 04/15/16 70.0 8.60 12.70
ROLL 160415P00075000 P 04/15/16 75.0 13.80 16.50
ROLL 160415P00080000 P 04/15/16 80.0 17.20 21.00
ROLL 160415P00085000 P 04/15/16 85.0 22.60 25.40
ROLL 160415P00090000 P 04/15/16 90.0 27.10 30.30
ROLL 160415P00095000 P 04/15/16 95.0 31.30 35.30

OPRA data is delayed 15 minutes.