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 (2014-10-17)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Oct 23 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 141122C00035000 C 11/22/14 35.0 19.00 22.30
ROLL 141122C00040000 C 11/22/14 40.0 15.20 17.10
ROLL 141122C00045000 C 11/22/14 45.0 9.00 12.30
ROLL 141122C00050000 C 11/22/14 50.0 4.10 7.70
ROLL 141122C00055000 C 11/22/14 55.0 1.95 2.90
ROLL 141122C00060000 C 11/22/14 60.0 0.10 0.70
ROLL 141122C00065000 C 11/22/14 65.0 0.00 0.50
ROLL 141122C00070000 C 11/22/14 70.0 0.00 0.45
ROLL 141122C00075000 C 11/22/14 75.0 0.00 0.45
ROLL 141122C00080000 C 11/22/14 80.0 0.00 0.45
ROLL 141122C00085000 C 11/22/14 85.0 0.00 0.45
ROLL 141122C00090000 C 11/22/14 90.0 0.00 0.45
ROLL 141122P00035000 P 11/22/14 35.0 0.00 0.45
ROLL 141122P00040000 P 11/22/14 40.0 0.00 0.50
ROLL 141122P00045000 P 11/22/14 45.0 0.00 0.55
ROLL 141122P00050000 P 11/22/14 50.0 0.15 2.85
ROLL 141122P00055000 P 11/22/14 55.0 1.20 1.70
ROLL 141122P00060000 P 11/22/14 60.0 3.70 5.00
ROLL 141122P00065000 P 11/22/14 65.0 7.80 11.10
ROLL 141122P00070000 P 11/22/14 70.0 12.80 16.10
ROLL 141122P00075000 P 11/22/14 75.0 17.40 21.20
ROLL 141122P00080000 P 11/22/14 80.0 22.40 26.20
ROLL 141122P00085000 P 11/22/14 85.0 27.40 31.20
ROLL 141122P00090000 P 11/22/14 90.0 32.40 36.20
ROLL 141220C00030000 C 12/20/14 30.0 24.00 27.30
ROLL 141220C00035000 C 12/20/14 35.0 19.00 22.70
ROLL 141220C00040000 C 12/20/14 40.0 14.00 17.40
ROLL 141220C00045000 C 12/20/14 45.0 9.20 12.50
ROLL 141220C00050000 C 12/20/14 50.0 4.50 8.10
ROLL 141220C00055000 C 12/20/14 55.0 2.50 3.10
ROLL 141220C00060000 C 12/20/14 60.0 0.55 1.00
ROLL 141220C00065000 C 12/20/14 65.0 0.00 0.65
ROLL 141220C00070000 C 12/20/14 70.0 0.00 0.45
ROLL 141220C00075000 C 12/20/14 75.0 0.00 0.45
ROLL 141220C00080000 C 12/20/14 80.0 0.00 0.45
ROLL 141220P00030000 P 12/20/14 30.0 0.00 0.45
ROLL 141220P00035000 P 12/20/14 35.0 0.00 0.50
ROLL 141220P00040000 P 12/20/14 40.0 0.00 0.50
ROLL 141220P00045000 P 12/20/14 45.0 0.00 0.65
ROLL 141220P00050000 P 12/20/14 50.0 0.35 0.95
ROLL 141220P00055000 P 12/20/14 55.0 1.65 2.15
ROLL 141220P00060000 P 12/20/14 60.0 4.10 5.40
ROLL 141220P00065000 P 12/20/14 65.0 7.90 11.30
ROLL 141220P00070000 P 12/20/14 70.0 12.40 16.20
ROLL 141220P00075000 P 12/20/14 75.0 17.30 21.20
ROLL 141220P00080000 P 12/20/14 80.0 22.70 26.00
ROLL 150117C00028000 C 01/17/15 28.0 26.00 29.30
ROLL 150117C00033000 C 01/17/15 33.0 21.00 24.60
ROLL 150117C00038000 C 01/17/15 38.0 17.40 18.90
ROLL 150117C00043000 C 01/17/15 43.0 12.40 14.10
ROLL 150117C00048000 C 01/17/15 48.0 6.40 10.10
ROLL 150117C00053000 C 01/17/15 53.0 4.10 5.30
ROLL 150117C00058000 C 01/17/15 58.0 1.35 2.40
ROLL 150117C00063000 C 01/17/15 63.0 0.20 2.85
ROLL 150117C00068000 C 01/17/15 68.0 0.00 0.65
ROLL 150117C00073000 C 01/17/15 73.0 0.00 0.55
ROLL 150117C00078000 C 01/17/15 78.0 0.00 0.50
ROLL 150117C00083000 C 01/17/15 83.0 0.00 0.50
ROLL 150117P00028000 P 01/17/15 28.0 0.00 0.50
ROLL 150117P00033000 P 01/17/15 33.0 0.00 0.55
ROLL 150117P00038000 P 01/17/15 38.0 0.00 0.60
ROLL 150117P00043000 P 01/17/15 43.0 0.00 0.70
ROLL 150117P00048000 P 01/17/15 48.0 0.35 0.95
ROLL 150117P00053000 P 01/17/15 53.0 1.10 1.95
ROLL 150117P00058000 P 01/17/15 58.0 2.90 6.10
ROLL 150117P00063000 P 01/17/15 63.0 6.70 8.10
ROLL 150117P00068000 P 01/17/15 68.0 11.00 14.30
ROLL 150117P00073000 P 01/17/15 73.0 15.40 19.20
ROLL 150117P00078000 P 01/17/15 78.0 20.40 24.20
ROLL 150117P00083000 P 01/17/15 83.0 25.80 29.10
ROLL 150417C00030000 C 04/17/15 30.0 24.10 27.40
ROLL 150417C00035000 C 04/17/15 35.0 20.40 22.30
ROLL 150417C00040000 C 04/17/15 40.0 14.30 18.20
ROLL 150417C00045000 C 04/17/15 45.0 9.70 13.20
ROLL 150417C00050000 C 04/17/15 50.0 7.10 8.60
ROLL 150417C00055000 C 04/17/15 55.0 3.80 5.20
ROLL 150417C00060000 C 04/17/15 60.0 1.65 3.00
ROLL 150417C00065000 C 04/17/15 65.0 0.45 1.65
ROLL 150417C00070000 C 04/17/15 70.0 0.05 2.80
ROLL 150417C00075000 C 04/17/15 75.0 0.00 0.90
ROLL 150417C00080000 C 04/17/15 80.0 0.00 0.75
ROLL 150417C00085000 C 04/17/15 85.0 0.00 0.75
ROLL 150417P00030000 P 04/17/15 30.0 0.00 0.75
ROLL 150417P00035000 P 04/17/15 35.0 0.00 0.85
ROLL 150417P00040000 P 04/17/15 40.0 0.05 1.05
ROLL 150417P00045000 P 04/17/15 45.0 0.05 3.40
ROLL 150417P00050000 P 04/17/15 50.0 1.00 2.25
ROLL 150417P00055000 P 04/17/15 55.0 2.90 4.70
ROLL 150417P00060000 P 04/17/15 60.0 4.30 8.40
ROLL 150417P00065000 P 04/17/15 65.0 9.10 10.60
ROLL 150417P00070000 P 04/17/15 70.0 12.70 16.50
ROLL 150417P00075000 P 04/17/15 75.0 17.40 21.30
ROLL 150417P00080000 P 04/17/15 80.0 22.40 26.20
ROLL 150417P00085000 P 04/17/15 85.0 27.70 31.10

OPRA data is delayed 15 minutes.