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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150515C00035000 C 05/15/15 35.0 38.60 43.60
ROLL 150515C00040000 C 05/15/15 40.0 33.60 38.60
ROLL 150515C00045000 C 05/15/15 45.0 28.70 33.30
ROLL 150515C00050000 C 05/15/15 50.0 23.70 28.40
ROLL 150515C00055000 C 05/15/15 55.0 18.60 22.30
ROLL 150515C00060000 C 05/15/15 60.0 13.70 17.30
ROLL 150515C00065000 C 05/15/15 65.0 8.90 12.40
ROLL 150515C00070000 C 05/15/15 70.0 6.00 7.10
ROLL 150515C00075000 C 05/15/15 75.0 1.30 5.00
ROLL 150515C00080000 C 05/15/15 80.0 0.15 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 0.00 5.00
ROLL 150515P00070000 P 05/15/15 70.0 0.05 2.50
ROLL 150515P00075000 P 05/15/15 75.0 0.65 5.00
ROLL 150515P00080000 P 05/15/15 80.0 2.50 6.40
ROLL 150515P00085000 P 05/15/15 85.0 6.80 10.80
ROLL 150515P00090000 P 05/15/15 90.0 11.60 16.40
ROLL 150515P00095000 P 05/15/15 95.0 17.00 20.60
ROLL 150619C00040000 C 06/19/15 40.0 34.60 38.10
ROLL 150619C00045000 C 06/19/15 45.0 28.80 33.50
ROLL 150619C00050000 C 06/19/15 50.0 23.80 28.50
ROLL 150619C00055000 C 06/19/15 55.0 18.90 23.50
ROLL 150619C00060000 C 06/19/15 60.0 14.10 18.90
ROLL 150619C00065000 C 06/19/15 65.0 9.40 14.10
ROLL 150619C00070000 C 06/19/15 70.0 5.60 9.30
ROLL 150619C00075000 C 06/19/15 75.0 1.90 6.00
ROLL 150619C00080000 C 06/19/15 80.0 0.60 5.00
ROLL 150619C00085000 C 06/19/15 85.0 0.05 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 0.15 5.00
ROLL 150619P00070000 P 06/19/15 70.0 0.35 5.00
ROLL 150619P00075000 P 06/19/15 75.0 0.40 5.00
ROLL 150619P00080000 P 06/19/15 80.0 3.40 7.10
ROLL 150619P00085000 P 06/19/15 85.0 7.10 11.90
ROLL 150619P00090000 P 06/19/15 90.0 11.70 16.50
ROLL 150619P00095000 P 06/19/15 95.0 16.50 21.20
ROLL 150619P00100000 P 06/19/15 100.0 21.50 26.20
ROLL 150619P00105000 P 06/19/15 105.0 26.70 31.30
ROLL 150619P00110000 P 06/19/15 110.0 32.00 35.60
ROLL 150717C00035000 C 07/17/15 35.0 38.70 43.50
ROLL 150717C00040000 C 07/17/15 40.0 33.90 38.50
ROLL 150717C00045000 C 07/17/15 45.0 28.90 33.50
ROLL 150717C00050000 C 07/17/15 50.0 24.00 28.50
ROLL 150717C00055000 C 07/17/15 55.0 19.00 23.60
ROLL 150717C00060000 C 07/17/15 60.0 14.20 18.80
ROLL 150717C00065000 C 07/17/15 65.0 10.10 13.80
ROLL 150717C00070000 C 07/17/15 70.0 5.60 9.10
ROLL 150717C00075000 C 07/17/15 75.0 2.45 5.40
ROLL 150717C00080000 C 07/17/15 80.0 1.15 3.80
ROLL 150717C00085000 C 07/17/15 85.0 0.20 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 0.20 5.00
ROLL 150717P00070000 P 07/17/15 70.0 0.40 5.00
ROLL 150717P00075000 P 07/17/15 75.0 1.15 5.20
ROLL 150717P00080000 P 07/17/15 80.0 3.70 7.60
ROLL 150717P00085000 P 07/17/15 85.0 7.30 12.20
ROLL 150717P00090000 P 07/17/15 90.0 12.20 15.90
ROLL 151016C00035000 C 10/16/15 35.0 38.80 43.60
ROLL 151016C00040000 C 10/16/15 40.0 33.90 38.60
ROLL 151016C00045000 C 10/16/15 45.0 29.00 33.70
ROLL 151016C00050000 C 10/16/15 50.0 24.20 28.10
ROLL 151016C00055000 C 10/16/15 55.0 19.50 23.60
ROLL 151016C00060000 C 10/16/15 60.0 15.00 19.40
ROLL 151016C00065000 C 10/16/15 65.0 10.90 14.50
ROLL 151016C00070000 C 10/16/15 70.0 7.00 11.00
ROLL 151016C00075000 C 10/16/15 75.0 4.10 6.80
ROLL 151016C00080000 C 10/16/15 80.0 1.50 4.40
ROLL 151016C00085000 C 10/16/15 85.0 0.20 4.60
ROLL 151016C00090000 C 10/16/15 90.0 0.15 5.00
ROLL 151016P00035000 P 10/16/15 35.0 0.00 0.45
ROLL 151016P00040000 P 10/16/15 40.0 0.00 5.00
ROLL 151016P00045000 P 10/16/15 45.0 0.00 0.80
ROLL 151016P00050000 P 10/16/15 50.0 0.00 4.40
ROLL 151016P00055000 P 10/16/15 55.0 0.05 5.00
ROLL 151016P00060000 P 10/16/15 60.0 0.15 5.00
ROLL 151016P00065000 P 10/16/15 65.0 0.50 5.00
ROLL 151016P00070000 P 10/16/15 70.0 1.15 5.00
ROLL 151016P00075000 P 10/16/15 75.0 3.30 6.70
ROLL 151016P00080000 P 10/16/15 80.0 5.80 9.20
ROLL 151016P00085000 P 10/16/15 85.0 8.50 13.20
ROLL 151016P00090000 P 10/16/15 90.0 12.80 16.60

OPRA data is delayed 15 minutes.