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 Jul 31 2015 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150821C00040000 C 08/21/15 40.0 25.10 29.20
ROLL 150821C00045000 C 08/21/15 45.0 21.80 23.30
ROLL 150821C00050000 C 08/21/15 50.0 16.50 18.60
ROLL 150821C00055000 C 08/21/15 55.0 11.90 14.00
ROLL 150821C00060000 C 08/21/15 60.0 5.30 9.50
ROLL 150821C00065000 C 08/21/15 65.0 1.10 5.50
ROLL 150821C00070000 C 08/21/15 70.0 0.35 5.00
ROLL 150821C00075000 C 08/21/15 75.0 0.00 5.00
ROLL 150821C00080000 C 08/21/15 80.0 0.00 5.00
ROLL 150821C00085000 C 08/21/15 85.0 0.00 5.00
ROLL 150821C00090000 C 08/21/15 90.0 0.00 5.00
ROLL 150821C00095000 C 08/21/15 95.0 0.00 5.00
ROLL 150821C00100000 C 08/21/15 100.0 0.00 5.00
ROLL 150821C00105000 C 08/21/15 105.0 0.00 5.00
ROLL 150821P00040000 P 08/21/15 40.0 0.00 5.00
ROLL 150821P00045000 P 08/21/15 45.0 0.00 5.00
ROLL 150821P00050000 P 08/21/15 50.0 0.00 5.00
ROLL 150821P00055000 P 08/21/15 55.0 0.00 5.00
ROLL 150821P00060000 P 08/21/15 60.0 0.05 5.00
ROLL 150821P00065000 P 08/21/15 65.0 0.85 5.00
ROLL 150821P00070000 P 08/21/15 70.0 1.80 5.90
ROLL 150821P00075000 P 08/21/15 75.0 6.10 10.10
ROLL 150821P00080000 P 08/21/15 80.0 12.00 13.20
ROLL 150821P00085000 P 08/21/15 85.0 16.50 18.20
ROLL 150821P00090000 P 08/21/15 90.0 22.00 23.20
ROLL 150821P00095000 P 08/21/15 95.0 27.00 28.20
ROLL 150821P00100000 P 08/21/15 100.0 31.10 33.20
ROLL 150821P00105000 P 08/21/15 105.0 35.80 39.90
ROLL 150918C00040000 C 09/18/15 40.0 25.10 29.30
ROLL 150918C00045000 C 09/18/15 45.0 21.90 24.10
ROLL 150918C00050000 C 09/18/15 50.0 17.00 19.10
ROLL 150918C00055000 C 09/18/15 55.0 12.30 14.20
ROLL 150918C00060000 C 09/18/15 60.0 5.70 10.00
ROLL 150918C00065000 C 09/18/15 65.0 1.80 6.20
ROLL 150918C00070000 C 09/18/15 70.0 1.00 5.00
ROLL 150918C00075000 C 09/18/15 75.0 0.10 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 0.05 5.00
ROLL 150918P00060000 P 09/18/15 60.0 0.40 5.00
ROLL 150918P00065000 P 09/18/15 65.0 1.40 5.00
ROLL 150918P00070000 P 09/18/15 70.0 2.15 6.60
ROLL 150918P00075000 P 09/18/15 75.0 6.50 10.40
ROLL 150918P00080000 P 09/18/15 80.0 12.10 15.00
ROLL 150918P00085000 P 09/18/15 85.0 17.00 20.00
ROLL 150918P00090000 P 09/18/15 90.0 22.00 24.90
ROLL 150918P00095000 P 09/18/15 95.0 27.00 29.90
ROLL 150918P00100000 P 09/18/15 100.0 32.00 34.80
ROLL 150918P00105000 P 09/18/15 105.0 35.80 39.90
ROLL 151016C00035000 C 10/16/15 35.0 30.20 34.30
ROLL 151016C00040000 C 10/16/15 40.0 26.90 29.00
ROLL 151016C00045000 C 10/16/15 45.0 22.00 24.40
ROLL 151016C00050000 C 10/16/15 50.0 16.80 19.20
ROLL 151016C00055000 C 10/16/15 55.0 12.50 14.50
ROLL 151016C00060000 C 10/16/15 60.0 6.10 10.40
ROLL 151016C00065000 C 10/16/15 65.0 2.40 6.80
ROLL 151016C00070000 C 10/16/15 70.0 1.40 5.00
ROLL 151016C00075000 C 10/16/15 75.0 0.05 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 0.00 5.00
ROLL 151016P00055000 P 10/16/15 55.0 0.25 5.00
ROLL 151016P00060000 P 10/16/15 60.0 0.80 5.00
ROLL 151016P00065000 P 10/16/15 65.0 0.10 5.00
ROLL 151016P00070000 P 10/16/15 70.0 2.75 7.20
ROLL 151016P00075000 P 10/16/15 75.0 7.30 8.90
ROLL 151016P00080000 P 10/16/15 80.0 12.20 13.50
ROLL 151016P00085000 P 10/16/15 85.0 17.00 18.30
ROLL 151016P00090000 P 10/16/15 90.0 20.80 25.00
ROLL 160115C00040000 C 01/15/16 40.0 25.40 29.60
ROLL 160115C00045000 C 01/15/16 45.0 22.40 24.30
ROLL 160115C00050000 C 01/15/16 50.0 17.60 20.10
ROLL 160115C00055000 C 01/15/16 55.0 13.00 15.90
ROLL 160115C00060000 C 01/15/16 60.0 7.10 11.50
ROLL 160115C00065000 C 01/15/16 65.0 3.70 8.00
ROLL 160115C00070000 C 01/15/16 70.0 1.10 5.60
ROLL 160115C00075000 C 01/15/16 75.0 1.05 5.00
ROLL 160115C00080000 C 01/15/16 80.0 0.30 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 5.00
ROLL 160115P00045000 P 01/15/16 45.0 0.05 5.00
ROLL 160115P00050000 P 01/15/16 50.0 0.25 5.00
ROLL 160115P00055000 P 01/15/16 55.0 0.65 5.00
ROLL 160115P00060000 P 01/15/16 60.0 1.55 5.00
ROLL 160115P00065000 P 01/15/16 65.0 1.30 6.00
ROLL 160115P00070000 P 01/15/16 70.0 3.90 8.40
ROLL 160115P00075000 P 01/15/16 75.0 7.60 11.70
ROLL 160115P00080000 P 01/15/16 80.0 12.70 15.70
ROLL 160115P00085000 P 01/15/16 85.0 17.30 20.30
ROLL 160115P00090000 P 01/15/16 90.0 21.90 25.00
ROLL 160115P00095000 P 01/15/16 95.0 26.80 30.00
ROLL 160115P00100000 P 01/15/16 100.0 31.80 34.90
ROLL 160115P00105000 P 01/15/16 105.0 35.80 39.90

OPRA data is delayed 15 minutes.