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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 141220C00030000 C 12/20/14 30.0 31.00 35.00
ROLL 141220C00035000 C 12/20/14 35.0 27.70 29.00
ROLL 141220C00040000 C 12/20/14 40.0 22.70 24.00
ROLL 141220C00045000 C 12/20/14 45.0 17.70 19.00
ROLL 141220C00050000 C 12/20/14 50.0 12.70 14.00
ROLL 141220C00055000 C 12/20/14 55.0 7.80 8.80
ROLL 141220C00060000 C 12/20/14 60.0 1.00 5.10
ROLL 141220C00065000 C 12/20/14 65.0 0.00 0.40
ROLL 141220C00070000 C 12/20/14 70.0 0.00 0.40
ROLL 141220C00075000 C 12/20/14 75.0 0.00 0.40
ROLL 141220C00080000 C 12/20/14 80.0 0.00 2.50
ROLL 141220P00030000 P 12/20/14 30.0 0.00 2.50
ROLL 141220P00035000 P 12/20/14 35.0 0.00 0.40
ROLL 141220P00040000 P 12/20/14 40.0 0.00 0.40
ROLL 141220P00045000 P 12/20/14 45.0 0.00 0.40
ROLL 141220P00050000 P 12/20/14 50.0 0.00 0.40
ROLL 141220P00055000 P 12/20/14 55.0 0.00 0.40
ROLL 141220P00060000 P 12/20/14 60.0 0.00 0.40
ROLL 141220P00065000 P 12/20/14 65.0 1.20 4.60
ROLL 141220P00070000 P 12/20/14 70.0 6.20 7.20
ROLL 141220P00075000 P 12/20/14 75.0 11.00 12.30
ROLL 141220P00080000 P 12/20/14 80.0 15.00 19.00
ROLL 150117C00028000 C 01/17/15 28.0 33.00 37.00
ROLL 150117C00033000 C 01/17/15 33.0 29.80 31.10
ROLL 150117C00038000 C 01/17/15 38.0 24.80 26.10
ROLL 150117C00043000 C 01/17/15 43.0 19.90 21.20
ROLL 150117C00048000 C 01/17/15 48.0 14.90 16.20
ROLL 150117C00053000 C 01/17/15 53.0 8.00 12.20
ROLL 150117C00058000 C 01/17/15 58.0 3.40 7.70
ROLL 150117C00063000 C 01/17/15 63.0 1.20 4.30
ROLL 150117C00068000 C 01/17/15 68.0 0.00 0.75
ROLL 150117C00073000 C 01/17/15 73.0 0.00 2.55
ROLL 150117C00078000 C 01/17/15 78.0 0.00 0.40
ROLL 150117C00083000 C 01/17/15 83.0 0.00 2.50
ROLL 150117P00028000 P 01/17/15 28.0 0.00 2.55
ROLL 150117P00033000 P 01/17/15 33.0 0.00 0.40
ROLL 150117P00038000 P 01/17/15 38.0 0.00 2.60
ROLL 150117P00043000 P 01/17/15 43.0 0.00 0.45
ROLL 150117P00048000 P 01/17/15 48.0 0.00 0.45
ROLL 150117P00053000 P 01/17/15 53.0 0.00 0.40
ROLL 150117P00058000 P 01/17/15 58.0 0.10 0.80
ROLL 150117P00063000 P 01/17/15 63.0 1.00 4.40
ROLL 150117P00068000 P 01/17/15 68.0 3.30 7.30
ROLL 150117P00073000 P 01/17/15 73.0 9.10 10.20
ROLL 150117P00078000 P 01/17/15 78.0 14.00 15.30
ROLL 150117P00083000 P 01/17/15 83.0 18.00 22.00
ROLL 150417C00030000 C 04/17/15 30.0 31.00 35.00
ROLL 150417C00035000 C 04/17/15 35.0 27.90 29.20
ROLL 150417C00040000 C 04/17/15 40.0 22.90 24.30
ROLL 150417C00045000 C 04/17/15 45.0 18.10 19.40
ROLL 150417C00050000 C 04/17/15 50.0 13.30 14.60
ROLL 150417C00055000 C 04/17/15 55.0 8.90 9.90
ROLL 150417C00060000 C 04/17/15 60.0 3.20 7.60
ROLL 150417C00065000 C 04/17/15 65.0 1.45 2.95
ROLL 150417C00070000 C 04/17/15 70.0 0.65 1.45
ROLL 150417C00075000 C 04/17/15 75.0 0.05 2.80
ROLL 150417C00080000 C 04/17/15 80.0 0.00 0.70
ROLL 150417C00085000 C 04/17/15 85.0 0.00 2.55
ROLL 150417P00030000 P 04/17/15 30.0 0.00 2.60
ROLL 150417P00035000 P 04/17/15 35.0 0.00 0.60
ROLL 150417P00040000 P 04/17/15 40.0 0.00 0.65
ROLL 150417P00045000 P 04/17/15 45.0 0.00 0.75
ROLL 150417P00050000 P 04/17/15 50.0 0.15 1.00
ROLL 150417P00055000 P 04/17/15 55.0 0.65 4.10
ROLL 150417P00060000 P 04/17/15 60.0 1.65 2.70
ROLL 150417P00065000 P 04/17/15 65.0 2.45 4.80
ROLL 150417P00070000 P 04/17/15 70.0 7.00 8.40
ROLL 150417P00075000 P 04/17/15 75.0 11.30 12.80
ROLL 150417P00080000 P 04/17/15 80.0 16.10 17.40
ROLL 150417P00085000 P 04/17/15 85.0 20.00 24.20
ROLL 150717C00035000 C 07/17/15 35.0 26.20 30.30
ROLL 150717C00040000 C 07/17/15 40.0 23.10 24.40
ROLL 150717C00045000 C 07/17/15 45.0 18.40 19.70
ROLL 150717C00050000 C 07/17/15 50.0 13.70 15.10
ROLL 150717C00055000 C 07/17/15 55.0 9.50 10.80
ROLL 150717C00060000 C 07/17/15 60.0 4.30 8.70
ROLL 150717C00065000 C 07/17/15 65.0 2.60 4.30
ROLL 150717C00070000 C 07/17/15 70.0 1.50 3.60
ROLL 150717C00075000 C 07/17/15 75.0 0.50 1.75
ROLL 150717C00080000 C 07/17/15 80.0 0.10 1.30
ROLL 150717C00085000 C 07/17/15 85.0 0.00 0.95
ROLL 150717C00090000 C 07/17/15 90.0 0.00 2.60
ROLL 150717P00035000 P 07/17/15 35.0 0.00 2.75
ROLL 150717P00040000 P 07/17/15 40.0 0.00 0.95
ROLL 150717P00045000 P 07/17/15 45.0 0.10 3.20
ROLL 150717P00050000 P 07/17/15 50.0 0.45 4.10
ROLL 150717P00055000 P 07/17/15 55.0 1.25 4.80
ROLL 150717P00060000 P 07/17/15 60.0 1.05 5.70
ROLL 150717P00065000 P 07/17/15 65.0 3.50 6.10
ROLL 150717P00070000 P 07/17/15 70.0 6.80 11.20
ROLL 150717P00075000 P 07/17/15 75.0 11.80 13.40
ROLL 150717P00080000 P 07/17/15 80.0 16.40 17.90
ROLL 150717P00085000 P 07/17/15 85.0 21.20 22.60
ROLL 150717P00090000 P 07/17/15 90.0 25.00 29.10

OPRA data is delayed 15 minutes.