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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 150717C00035000 C 07/17/15 35.0 34.80 38.60
ROLL 150717C00040000 C 07/17/15 40.0 30.90 33.40
ROLL 150717C00045000 C 07/17/15 45.0 25.90 28.80
ROLL 150717C00050000 C 07/17/15 50.0 20.10 23.80
ROLL 150717C00055000 C 07/17/15 55.0 15.30 18.80
ROLL 150717C00060000 C 07/17/15 60.0 9.80 12.90
ROLL 150717C00065000 C 07/17/15 65.0 5.20 9.00
ROLL 150717C00070000 C 07/17/15 70.0 1.85 4.80
ROLL 150717C00075000 C 07/17/15 75.0 0.10 0.95
ROLL 150717C00080000 C 07/17/15 80.0 0.00 5.00
ROLL 150717C00085000 C 07/17/15 85.0 0.00 0.40
ROLL 150717C00090000 C 07/17/15 90.0 0.00 0.80
ROLL 150717P00035000 P 07/17/15 35.0 0.00 0.45
ROLL 150717P00040000 P 07/17/15 40.0 0.00 0.40
ROLL 150717P00045000 P 07/17/15 45.0 0.00 0.40
ROLL 150717P00050000 P 07/17/15 50.0 0.00 0.40
ROLL 150717P00055000 P 07/17/15 55.0 0.00 0.45
ROLL 150717P00060000 P 07/17/15 60.0 0.00 0.45
ROLL 150717P00065000 P 07/17/15 65.0 0.00 0.55
ROLL 150717P00070000 P 07/17/15 70.0 0.40 1.55
ROLL 150717P00075000 P 07/17/15 75.0 1.70 5.80
ROLL 150717P00080000 P 07/17/15 80.0 6.70 9.30
ROLL 150717P00085000 P 07/17/15 85.0 11.20 16.10
ROLL 150717P00090000 P 07/17/15 90.0 16.20 20.30
ROLL 150821C00040000 C 08/21/15 40.0 30.60 33.80
ROLL 150821C00045000 C 08/21/15 45.0 24.90 28.90
ROLL 150821C00050000 C 08/21/15 50.0 19.90 23.90
ROLL 150821C00055000 C 08/21/15 55.0 16.10 19.00
ROLL 150821C00060000 C 08/21/15 60.0 9.50 14.20
ROLL 150821C00065000 C 08/21/15 65.0 5.70 9.70
ROLL 150821C00070000 C 08/21/15 70.0 2.15 6.10
ROLL 150821C00075000 C 08/21/15 75.0 0.85 2.35
ROLL 150821C00080000 C 08/21/15 80.0 0.05 5.00
ROLL 150821C00085000 C 08/21/15 85.0 0.00 0.50
ROLL 150821C00090000 C 08/21/15 90.0 0.00 0.40
ROLL 150821C00095000 C 08/21/15 95.0 0.00 0.40
ROLL 150821C00100000 C 08/21/15 100.0 0.00 5.00
ROLL 150821C00105000 C 08/21/15 105.0 0.00 0.45
ROLL 150821P00040000 P 08/21/15 40.0 0.00 0.80
ROLL 150821P00045000 P 08/21/15 45.0 0.00 0.45
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 0.10 5.00
ROLL 150821P00065000 P 08/21/15 65.0 0.40 5.00
ROLL 150821P00070000 P 08/21/15 70.0 1.00 2.75
ROLL 150821P00075000 P 08/21/15 75.0 2.60 6.50
ROLL 150821P00080000 P 08/21/15 80.0 6.70 10.80
ROLL 150821P00085000 P 08/21/15 85.0 11.30 14.30
ROLL 150821P00090000 P 08/21/15 90.0 16.20 19.30
ROLL 150821P00095000 P 08/21/15 95.0 21.20 24.20
ROLL 150821P00100000 P 08/21/15 100.0 26.20 29.20
ROLL 150821P00105000 P 08/21/15 105.0 31.30 35.30
ROLL 151016C00035000 C 10/16/15 35.0 35.60 38.90
ROLL 151016C00040000 C 10/16/15 40.0 31.00 33.50
ROLL 151016C00045000 C 10/16/15 45.0 26.10 29.00
ROLL 151016C00050000 C 10/16/15 50.0 21.10 24.10
ROLL 151016C00055000 C 10/16/15 55.0 16.30 19.30
ROLL 151016C00060000 C 10/16/15 60.0 11.70 14.70
ROLL 151016C00065000 C 10/16/15 65.0 6.00 10.60
ROLL 151016C00070000 C 10/16/15 70.0 4.30 5.30
ROLL 151016C00075000 C 10/16/15 75.0 1.85 2.90
ROLL 151016C00080000 C 10/16/15 80.0 0.45 1.60
ROLL 151016C00085000 C 10/16/15 85.0 0.05 5.00
ROLL 151016C00090000 C 10/16/15 90.0 0.00 1.05
ROLL 151016P00035000 P 10/16/15 35.0 0.00 0.60
ROLL 151016P00040000 P 10/16/15 40.0 0.00 0.60
ROLL 151016P00045000 P 10/16/15 45.0 0.00 0.65
ROLL 151016P00050000 P 10/16/15 50.0 0.00 4.30
ROLL 151016P00055000 P 10/16/15 55.0 0.05 0.85
ROLL 151016P00060000 P 10/16/15 60.0 0.25 5.00
ROLL 151016P00065000 P 10/16/15 65.0 0.90 2.25
ROLL 151016P00070000 P 10/16/15 70.0 2.95 3.70
ROLL 151016P00075000 P 10/16/15 75.0 3.60 6.50
ROLL 151016P00080000 P 10/16/15 80.0 7.30 11.20
ROLL 151016P00085000 P 10/16/15 85.0 11.80 14.70
ROLL 151016P00090000 P 10/16/15 90.0 16.60 19.50
ROLL 160115C00040000 C 01/15/16 40.0 30.50 33.90
ROLL 160115C00045000 C 01/15/16 45.0 26.20 29.30
ROLL 160115C00050000 C 01/15/16 50.0 21.40 24.00
ROLL 160115C00055000 C 01/15/16 55.0 16.70 19.90
ROLL 160115C00060000 C 01/15/16 60.0 12.40 14.50
ROLL 160115C00065000 C 01/15/16 65.0 8.60 11.10
ROLL 160115C00070000 C 01/15/16 70.0 5.40 7.00
ROLL 160115C00075000 C 01/15/16 75.0 2.90 4.50
ROLL 160115C00080000 C 01/15/16 80.0 1.55 2.75
ROLL 160115C00085000 C 01/15/16 85.0 0.45 1.80
ROLL 160115C00090000 C 01/15/16 90.0 0.05 1.30
ROLL 160115C00095000 C 01/15/16 95.0 0.00 5.00
ROLL 160115C00100000 C 01/15/16 100.0 0.00 0.80
ROLL 160115C00105000 C 01/15/16 105.0 0.00 0.85
ROLL 160115P00040000 P 01/15/16 40.0 0.00 1.25
ROLL 160115P00045000 P 01/15/16 45.0 0.00 5.00
ROLL 160115P00050000 P 01/15/16 50.0 0.10 1.20
ROLL 160115P00055000 P 01/15/16 55.0 0.35 1.55
ROLL 160115P00060000 P 01/15/16 60.0 0.70 2.15
ROLL 160115P00065000 P 01/15/16 65.0 2.10 3.40
ROLL 160115P00070000 P 01/15/16 70.0 4.00 5.10
ROLL 160115P00075000 P 01/15/16 75.0 6.60 7.70
ROLL 160115P00080000 P 01/15/16 80.0 8.30 11.60
ROLL 160115P00085000 P 01/15/16 85.0 12.30 15.60
ROLL 160115P00090000 P 01/15/16 90.0 16.80 20.00
ROLL 160115P00095000 P 01/15/16 95.0 21.50 24.70
ROLL 160115P00100000 P 01/15/16 100.0 26.70 29.60
ROLL 160115P00105000 P 01/15/16 105.0 31.30 34.40

OPRA data is delayed 15 minutes.