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 (2015-04-17)Premium Content

Rbc Bearings Incorporated (ROLL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150619C00040000 C 06/19/15 40.0 30.50 34.50
ROLL 150619C00045000 C 06/19/15 45.0 25.00 30.00
ROLL 150619C00050000 C 06/19/15 50.0 21.30 24.90
ROLL 150619C00055000 C 06/19/15 55.0 16.40 19.90
ROLL 150619C00060000 C 06/19/15 60.0 11.40 15.00
ROLL 150619C00065000 C 06/19/15 65.0 5.90 10.20
ROLL 150619C00070000 C 06/19/15 70.0 2.10 5.90
ROLL 150619C00075000 C 06/19/15 75.0 0.65 5.00
ROLL 150619C00080000 C 06/19/15 80.0 0.00 5.00
ROLL 150619C00085000 C 06/19/15 85.0 0.00 5.00
ROLL 150619C00090000 C 06/19/15 90.0 0.00 5.00
ROLL 150619C00095000 C 06/19/15 95.0 0.00 5.00
ROLL 150619C00100000 C 06/19/15 100.0 0.00 5.00
ROLL 150619C00105000 C 06/19/15 105.0 0.00 5.00
ROLL 150619C00110000 C 06/19/15 110.0 0.00 5.00
ROLL 150619P00040000 P 06/19/15 40.0 0.00 5.00
ROLL 150619P00045000 P 06/19/15 45.0 0.00 5.00
ROLL 150619P00050000 P 06/19/15 50.0 0.00 5.00
ROLL 150619P00055000 P 06/19/15 55.0 0.00 5.00
ROLL 150619P00060000 P 06/19/15 60.0 0.00 5.00
ROLL 150619P00065000 P 06/19/15 65.0 0.05 5.00
ROLL 150619P00070000 P 06/19/15 70.0 0.55 5.00
ROLL 150619P00075000 P 06/19/15 75.0 1.55 5.90
ROLL 150619P00080000 P 06/19/15 80.0 5.50 9.90
ROLL 150619P00085000 P 06/19/15 85.0 11.40 15.10
ROLL 150619P00090000 P 06/19/15 90.0 15.10 20.10
ROLL 150619P00095000 P 06/19/15 95.0 20.20 24.20
ROLL 150619P00100000 P 06/19/15 100.0 25.20 29.20
ROLL 150619P00105000 P 06/19/15 105.0 30.20 34.20
ROLL 150619P00110000 P 06/19/15 110.0 35.50 39.50
ROLL 150717C00035000 C 07/17/15 35.0 35.50 39.50
ROLL 150717C00040000 C 07/17/15 40.0 31.40 34.90
ROLL 150717C00045000 C 07/17/15 45.0 26.40 29.90
ROLL 150717C00050000 C 07/17/15 50.0 21.40 24.90
ROLL 150717C00055000 C 07/17/15 55.0 16.50 20.00
ROLL 150717C00060000 C 07/17/15 60.0 11.60 15.10
ROLL 150717C00065000 C 07/17/15 65.0 6.40 10.30
ROLL 150717C00070000 C 07/17/15 70.0 2.40 6.50
ROLL 150717C00075000 C 07/17/15 75.0 1.00 5.00
ROLL 150717C00080000 C 07/17/15 80.0 0.20 5.00
ROLL 150717C00085000 C 07/17/15 85.0 0.00 5.00
ROLL 150717C00090000 C 07/17/15 90.0 0.00 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 0.75
ROLL 150717P00065000 P 07/17/15 65.0 0.20 5.00
ROLL 150717P00070000 P 07/17/15 70.0 1.25 2.90
ROLL 150717P00075000 P 07/17/15 75.0 2.05 6.40
ROLL 150717P00080000 P 07/17/15 80.0 6.00 10.20
ROLL 150717P00085000 P 07/17/15 85.0 10.30 15.10
ROLL 150717P00090000 P 07/17/15 90.0 15.50 19.60
ROLL 151016C00035000 C 10/16/15 35.0 35.60 39.70
ROLL 151016C00040000 C 10/16/15 40.0 31.10 33.30
ROLL 151016C00045000 C 10/16/15 45.0 26.10 30.10
ROLL 151016C00050000 C 10/16/15 50.0 21.20 25.00
ROLL 151016C00055000 C 10/16/15 55.0 17.60 20.20
ROLL 151016C00060000 C 10/16/15 60.0 13.00 15.10
ROLL 151016C00065000 C 10/16/15 65.0 8.80 11.00
ROLL 151016C00070000 C 10/16/15 70.0 4.10 7.10
ROLL 151016C00075000 C 10/16/15 75.0 2.35 4.10
ROLL 151016C00080000 C 10/16/15 80.0 1.00 2.35
ROLL 151016C00085000 C 10/16/15 85.0 0.30 1.25
ROLL 151016C00090000 C 10/16/15 90.0 0.05 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 0.10 1.20
ROLL 151016P00060000 P 10/16/15 60.0 0.50 5.00
ROLL 151016P00065000 P 10/16/15 65.0 1.10 2.50
ROLL 151016P00070000 P 10/16/15 70.0 2.55 4.40
ROLL 151016P00075000 P 10/16/15 75.0 4.70 6.50
ROLL 151016P00080000 P 10/16/15 80.0 8.10 10.30
ROLL 151016P00085000 P 10/16/15 85.0 12.30 14.80
ROLL 151016P00090000 P 10/16/15 90.0 16.60 19.70
ROLL 160115C00040000 C 01/15/16 40.0 30.80 34.90
ROLL 160115C00045000 C 01/15/16 45.0 25.90 30.10
ROLL 160115C00050000 C 01/15/16 50.0 22.60 25.20
ROLL 160115C00055000 C 01/15/16 55.0 18.00 19.90
ROLL 160115C00060000 C 01/15/16 60.0 13.60 16.30
ROLL 160115C00065000 C 01/15/16 65.0 9.70 11.90
ROLL 160115C00070000 C 01/15/16 70.0 5.10 8.50
ROLL 160115C00075000 C 01/15/16 75.0 3.50 5.60
ROLL 160115C00080000 C 01/15/16 80.0 1.85 3.70
ROLL 160115C00085000 C 01/15/16 85.0 0.75 2.60
ROLL 160115C00090000 C 01/15/16 90.0 0.35 5.00
ROLL 160115C00095000 C 01/15/16 95.0 0.05 5.00
ROLL 160115C00100000 C 01/15/16 100.0 0.00 2.60
ROLL 160115C00105000 C 01/15/16 105.0 0.00 5.00
ROLL 160115P00040000 P 01/15/16 40.0 0.00 5.00
ROLL 160115P00045000 P 01/15/16 45.0 0.00 5.00
ROLL 160115P00050000 P 01/15/16 50.0 0.10 1.45
ROLL 160115P00055000 P 01/15/16 55.0 0.20 5.00
ROLL 160115P00060000 P 01/15/16 60.0 1.00 5.00
ROLL 160115P00065000 P 01/15/16 65.0 1.95 4.00
ROLL 160115P00070000 P 01/15/16 70.0 3.40 5.40
ROLL 160115P00075000 P 01/15/16 75.0 5.70 7.90
ROLL 160115P00080000 P 01/15/16 80.0 8.70 12.30
ROLL 160115P00085000 P 01/15/16 85.0 12.70 15.10
ROLL 160115P00090000 P 01/15/16 90.0 17.60 20.10
ROLL 160115P00095000 P 01/15/16 95.0 21.50 25.40
ROLL 160115P00100000 P 01/15/16 100.0 26.30 30.20
ROLL 160115P00105000 P 01/15/16 105.0 30.50 34.60

OPRA data is delayed 15 minutes.