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 Jan 26 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150220C00035000 C 02/20/15 35.0 24.50 28.90
ROLL 150220C00040000 C 02/20/15 40.0 19.50 24.40
ROLL 150220C00045000 C 02/20/15 45.0 14.50 18.20
ROLL 150220C00050000 C 02/20/15 50.0 9.60 13.20
ROLL 150220C00055000 C 02/20/15 55.0 4.80 9.30
ROLL 150220C00060000 C 02/20/15 60.0 0.70 5.30
ROLL 150220C00065000 C 02/20/15 65.0 0.30 3.10
ROLL 150220C00070000 C 02/20/15 70.0 0.00 2.60
ROLL 150220C00075000 C 02/20/15 75.0 0.00 2.55
ROLL 150220C00080000 C 02/20/15 80.0 0.00 2.55
ROLL 150220C00085000 C 02/20/15 85.0 0.00 2.50
ROLL 150220C00090000 C 02/20/15 90.0 0.00 2.50
ROLL 150220P00035000 P 02/20/15 35.0 0.00 2.55
ROLL 150220P00040000 P 02/20/15 40.0 0.00 2.55
ROLL 150220P00045000 P 02/20/15 45.0 0.00 2.60
ROLL 150220P00050000 P 02/20/15 50.0 0.00 2.65
ROLL 150220P00055000 P 02/20/15 55.0 0.05 2.85
ROLL 150220P00060000 P 02/20/15 60.0 0.50 4.10
ROLL 150220P00065000 P 02/20/15 65.0 1.70 6.40
ROLL 150220P00070000 P 02/20/15 70.0 6.20 10.70
ROLL 150220P00075000 P 02/20/15 75.0 12.20 15.60
ROLL 150220P00080000 P 02/20/15 80.0 15.80 20.50
ROLL 150220P00085000 P 02/20/15 85.0 20.80 25.50
ROLL 150220P00090000 P 02/20/15 90.0 26.10 30.50
ROLL 150320C00035000 C 03/20/15 35.0 24.50 28.90
ROLL 150320C00040000 C 03/20/15 40.0 19.70 24.40
ROLL 150320C00045000 C 03/20/15 45.0 14.60 18.30
ROLL 150320C00050000 C 03/20/15 50.0 9.70 13.40
ROLL 150320C00055000 C 03/20/15 55.0 5.10 9.60
ROLL 150320C00060000 C 03/20/15 60.0 1.30 5.90
ROLL 150320C00065000 C 03/20/15 65.0 0.85 4.20
ROLL 150320C00070000 C 03/20/15 70.0 0.05 2.80
ROLL 150320C00075000 C 03/20/15 75.0 0.00 2.60
ROLL 150320C00080000 C 03/20/15 80.0 0.00 2.55
ROLL 150320C00085000 C 03/20/15 85.0 0.00 2.55
ROLL 150320C00090000 C 03/20/15 90.0 0.00 2.55
ROLL 150320C00095000 C 03/20/15 95.0 0.00 5.00
ROLL 150320P00035000 P 03/20/15 35.0 0.00 2.60
ROLL 150320P00040000 P 03/20/15 40.0 0.00 2.60
ROLL 150320P00045000 P 03/20/15 45.0 0.00 2.70
ROLL 150320P00050000 P 03/20/15 50.0 0.00 2.85
ROLL 150320P00055000 P 03/20/15 55.0 0.35 3.20
ROLL 150320P00060000 P 03/20/15 60.0 1.50 4.70
ROLL 150320P00065000 P 03/20/15 65.0 2.20 6.90
ROLL 150320P00070000 P 03/20/15 70.0 6.40 10.90
ROLL 150320P00075000 P 03/20/15 75.0 12.50 15.60
ROLL 150320P00080000 P 03/20/15 80.0 17.20 20.60
ROLL 150320P00085000 P 03/20/15 85.0 20.90 25.50
ROLL 150320P00090000 P 03/20/15 90.0 25.90 30.50
ROLL 150320P00095000 P 03/20/15 95.0 31.00 35.50
ROLL 150417C00030000 C 04/17/15 30.0 29.50 33.90
ROLL 150417C00035000 C 04/17/15 35.0 24.50 29.40
ROLL 150417C00040000 C 04/17/15 40.0 19.60 23.30
ROLL 150417C00045000 C 04/17/15 45.0 14.60 18.40
ROLL 150417C00050000 C 04/17/15 50.0 9.80 13.60
ROLL 150417C00055000 C 04/17/15 55.0 5.30 10.00
ROLL 150417C00060000 C 04/17/15 60.0 1.60 6.20
ROLL 150417C00065000 C 04/17/15 65.0 1.15 4.50
ROLL 150417C00070000 C 04/17/15 70.0 0.20 2.95
ROLL 150417C00075000 C 04/17/15 75.0 0.00 2.65
ROLL 150417C00080000 C 04/17/15 80.0 0.00 2.55
ROLL 150417C00085000 C 04/17/15 85.0 0.00 2.55
ROLL 150417P00030000 P 04/17/15 30.0 0.00 2.55
ROLL 150417P00035000 P 04/17/15 35.0 0.00 2.60
ROLL 150417P00040000 P 04/17/15 40.0 0.00 2.65
ROLL 150417P00045000 P 04/17/15 45.0 0.00 2.80
ROLL 150417P00050000 P 04/17/15 50.0 0.10 3.00
ROLL 150417P00055000 P 04/17/15 55.0 0.55 3.50
ROLL 150417P00060000 P 04/17/15 60.0 1.80 5.00
ROLL 150417P00065000 P 04/17/15 65.0 2.50 7.20
ROLL 150417P00070000 P 04/17/15 70.0 6.60 11.10
ROLL 150417P00075000 P 04/17/15 75.0 12.50 15.70
ROLL 150417P00080000 P 04/17/15 80.0 16.00 20.60
ROLL 150417P00085000 P 04/17/15 85.0 21.10 25.60
ROLL 150717C00035000 C 07/17/15 35.0 24.60 29.00
ROLL 150717C00040000 C 07/17/15 40.0 19.70 23.30
ROLL 150717C00045000 C 07/17/15 45.0 14.90 19.50
ROLL 150717C00050000 C 07/17/15 50.0 10.40 14.40
ROLL 150717C00055000 C 07/17/15 55.0 6.20 10.80
ROLL 150717C00060000 C 07/17/15 60.0 2.80 7.50
ROLL 150717C00065000 C 07/17/15 65.0 0.40 5.10
ROLL 150717C00070000 C 07/17/15 70.0 0.80 3.50
ROLL 150717C00075000 C 07/17/15 75.0 0.15 2.95
ROLL 150717C00080000 C 07/17/15 80.0 0.00 2.70
ROLL 150717C00085000 C 07/17/15 85.0 0.00 2.60
ROLL 150717C00090000 C 07/17/15 90.0 0.00 2.55
ROLL 150717P00035000 P 07/17/15 35.0 0.00 2.70
ROLL 150717P00040000 P 07/17/15 40.0 0.00 2.85
ROLL 150717P00045000 P 07/17/15 45.0 0.05 3.10
ROLL 150717P00050000 P 07/17/15 50.0 0.40 3.50
ROLL 150717P00055000 P 07/17/15 55.0 1.15 4.70
ROLL 150717P00060000 P 07/17/15 60.0 0.90 5.70
ROLL 150717P00065000 P 07/17/15 65.0 3.50 8.30
ROLL 150717P00070000 P 07/17/15 70.0 7.30 11.80
ROLL 150717P00075000 P 07/17/15 75.0 12.10 16.10
ROLL 150717P00080000 P 07/17/15 80.0 16.10 20.70
ROLL 150717P00085000 P 07/17/15 85.0 21.00 25.60
ROLL 150717P00090000 P 07/17/15 90.0 26.10 30.60

OPRA data is delayed 15 minutes.