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 (2015-01-16)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150417C00030000 C 04/17/15 30.0 43.20 47.80
ROLL 150417C00035000 C 04/17/15 35.0 38.40 42.80
ROLL 150417C00040000 C 04/17/15 40.0 33.40 37.80
ROLL 150417C00045000 C 04/17/15 45.0 28.40 32.80
ROLL 150417C00050000 C 04/17/15 50.0 23.40 27.80
ROLL 150417C00055000 C 04/17/15 55.0 18.40 22.60
ROLL 150417C00060000 C 04/17/15 60.0 13.60 17.60
ROLL 150417C00065000 C 04/17/15 65.0 8.60 12.70
ROLL 150417C00070000 C 04/17/15 70.0 4.00 7.50
ROLL 150417C00075000 C 04/17/15 75.0 0.15 3.00
ROLL 150417C00080000 C 04/17/15 80.0 0.00 2.25
ROLL 150417C00085000 C 04/17/15 85.0 0.00 5.00
ROLL 150417P00030000 P 04/17/15 30.0 0.00 5.00
ROLL 150417P00035000 P 04/17/15 35.0 0.00 5.00
ROLL 150417P00040000 P 04/17/15 40.0 0.00 5.00
ROLL 150417P00045000 P 04/17/15 45.0 0.00 5.00
ROLL 150417P00050000 P 04/17/15 50.0 0.00 5.00
ROLL 150417P00055000 P 04/17/15 55.0 0.00 1.25
ROLL 150417P00060000 P 04/17/15 60.0 0.00 1.30
ROLL 150417P00065000 P 04/17/15 65.0 0.00 5.00
ROLL 150417P00070000 P 04/17/15 70.0 0.00 4.80
ROLL 150417P00075000 P 04/17/15 75.0 0.85 3.00
ROLL 150417P00080000 P 04/17/15 80.0 3.10 7.20
ROLL 150417P00085000 P 04/17/15 85.0 7.40 11.70
ROLL 150515C00035000 C 05/15/15 35.0 38.30 43.20
ROLL 150515C00040000 C 05/15/15 40.0 33.30 37.40
ROLL 150515C00045000 C 05/15/15 45.0 28.30 32.40
ROLL 150515C00050000 C 05/15/15 50.0 23.40 27.40
ROLL 150515C00055000 C 05/15/15 55.0 18.50 22.50
ROLL 150515C00060000 C 05/15/15 60.0 13.50 17.80
ROLL 150515C00065000 C 05/15/15 65.0 9.20 12.60
ROLL 150515C00070000 C 05/15/15 70.0 4.60 8.10
ROLL 150515C00075000 C 05/15/15 75.0 1.00 4.00
ROLL 150515C00080000 C 05/15/15 80.0 0.05 5.00
ROLL 150515C00085000 C 05/15/15 85.0 0.00 5.00
ROLL 150515C00090000 C 05/15/15 90.0 0.00 5.00
ROLL 150515C00095000 C 05/15/15 95.0 0.00 5.00
ROLL 150515P00035000 P 05/15/15 35.0 0.00 5.00
ROLL 150515P00040000 P 05/15/15 40.0 0.00 5.00
ROLL 150515P00045000 P 05/15/15 45.0 0.00 5.00
ROLL 150515P00050000 P 05/15/15 50.0 0.00 5.00
ROLL 150515P00055000 P 05/15/15 55.0 0.00 5.00
ROLL 150515P00060000 P 05/15/15 60.0 0.00 5.00
ROLL 150515P00065000 P 05/15/15 65.0 0.10 5.00
ROLL 150515P00070000 P 05/15/15 70.0 0.90 4.80
ROLL 150515P00075000 P 05/15/15 75.0 2.10 5.00
ROLL 150515P00080000 P 05/15/15 80.0 3.70 7.60
ROLL 150515P00085000 P 05/15/15 85.0 7.80 11.80
ROLL 150515P00090000 P 05/15/15 90.0 12.70 16.80
ROLL 150515P00095000 P 05/15/15 95.0 17.60 21.70
ROLL 150717C00035000 C 07/17/15 35.0 38.30 43.20
ROLL 150717C00040000 C 07/17/15 40.0 33.20 38.10
ROLL 150717C00045000 C 07/17/15 45.0 28.40 33.10
ROLL 150717C00050000 C 07/17/15 50.0 23.50 28.10
ROLL 150717C00055000 C 07/17/15 55.0 18.70 23.10
ROLL 150717C00060000 C 07/17/15 60.0 14.10 18.00
ROLL 150717C00065000 C 07/17/15 65.0 9.60 13.00
ROLL 150717C00070000 C 07/17/15 70.0 5.40 9.10
ROLL 150717C00075000 C 07/17/15 75.0 2.00 5.60
ROLL 150717C00080000 C 07/17/15 80.0 0.05 5.00
ROLL 150717C00085000 C 07/17/15 85.0 0.05 5.00
ROLL 150717C00090000 C 07/17/15 90.0 0.05 5.00
ROLL 150717P00035000 P 07/17/15 35.0 0.00 5.00
ROLL 150717P00040000 P 07/17/15 40.0 0.00 5.00
ROLL 150717P00045000 P 07/17/15 45.0 0.00 5.00
ROLL 150717P00050000 P 07/17/15 50.0 0.00 5.00
ROLL 150717P00055000 P 07/17/15 55.0 0.00 5.00
ROLL 150717P00060000 P 07/17/15 60.0 0.05 5.00
ROLL 150717P00065000 P 07/17/15 65.0 0.05 5.00
ROLL 150717P00070000 P 07/17/15 70.0 0.95 4.90
ROLL 150717P00075000 P 07/17/15 75.0 2.50 6.00
ROLL 150717P00080000 P 07/17/15 80.0 5.20 8.70
ROLL 150717P00085000 P 07/17/15 85.0 8.40 12.50
ROLL 150717P00090000 P 07/17/15 90.0 12.90 16.90
ROLL 151016C00035000 C 10/16/15 35.0 38.40 43.20
ROLL 151016C00040000 C 10/16/15 40.0 33.40 38.20
ROLL 151016C00045000 C 10/16/15 45.0 28.50 33.40
ROLL 151016C00050000 C 10/16/15 50.0 23.70 28.60
ROLL 151016C00055000 C 10/16/15 55.0 19.10 23.90
ROLL 151016C00060000 C 10/16/15 60.0 14.50 19.30
ROLL 151016C00065000 C 10/16/15 65.0 10.30 15.00
ROLL 151016C00070000 C 10/16/15 70.0 6.40 10.60
ROLL 151016C00075000 C 10/16/15 75.0 3.40 6.90
ROLL 151016C00080000 C 10/16/15 80.0 1.10 5.00
ROLL 151016C00085000 C 10/16/15 85.0 0.30 5.00
ROLL 151016C00090000 C 10/16/15 90.0 0.10 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 0.00 5.00
ROLL 151016P00055000 P 10/16/15 55.0 0.15 5.00
ROLL 151016P00060000 P 10/16/15 60.0 0.25 5.00
ROLL 151016P00065000 P 10/16/15 65.0 0.60 5.00
ROLL 151016P00070000 P 10/16/15 70.0 2.10 5.50
ROLL 151016P00075000 P 10/16/15 75.0 3.70 7.40
ROLL 151016P00080000 P 10/16/15 80.0 6.20 10.00
ROLL 151016P00085000 P 10/16/15 85.0 9.30 13.70
ROLL 151016P00090000 P 10/16/15 90.0 13.50 17.50

OPRA data is delayed 15 minutes.