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 (2016-01-15)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 160219C00035000 C 02/19/16 35.0 22.70 27.00
ROLL 160219C00040000 C 02/19/16 40.0 18.10 22.00
ROLL 160219C00045000 C 02/19/16 45.0 12.80 17.00
ROLL 160219C00050000 C 02/19/16 50.0 8.10 12.00
ROLL 160219C00055000 C 02/19/16 55.0 3.60 6.20
ROLL 160219C00060000 C 02/19/16 60.0 0.55 1.85
ROLL 160219C00065000 C 02/19/16 65.0 0.00 0.25
ROLL 160219C00070000 C 02/19/16 70.0 0.00 0.65
ROLL 160219C00075000 C 02/19/16 75.0 0.00 0.65
ROLL 160219C00080000 C 02/19/16 80.0 0.00 0.65
ROLL 160219C00085000 C 02/19/16 85.0 0.00 0.65
ROLL 160219C00090000 C 02/19/16 90.0 0.00 0.65
ROLL 160219C00095000 C 02/19/16 95.0 0.00 0.65
ROLL 160219P00035000 P 02/19/16 35.0 0.00 0.65
ROLL 160219P00040000 P 02/19/16 40.0 0.00 0.65
ROLL 160219P00045000 P 02/19/16 45.0 0.00 0.70
ROLL 160219P00050000 P 02/19/16 50.0 0.00 0.25
ROLL 160219P00055000 P 02/19/16 55.0 0.00 0.40
ROLL 160219P00060000 P 02/19/16 60.0 0.85 2.15
ROLL 160219P00065000 P 02/19/16 65.0 4.20 7.00
ROLL 160219P00070000 P 02/19/16 70.0 9.20 12.00
ROLL 160219P00075000 P 02/19/16 75.0 13.80 17.00
ROLL 160219P00080000 P 02/19/16 80.0 18.80 22.90
ROLL 160219P00085000 P 02/19/16 85.0 23.80 27.90
ROLL 160219P00090000 P 02/19/16 90.0 28.80 32.90
ROLL 160219P00095000 P 02/19/16 95.0 33.80 37.90
ROLL 160318C00030000 C 03/18/16 30.0 28.20 32.10
ROLL 160318C00035000 C 03/18/16 35.0 23.20 27.10
ROLL 160318C00040000 C 03/18/16 40.0 18.30 22.10
ROLL 160318C00045000 C 03/18/16 45.0 13.40 17.20
ROLL 160318C00050000 C 03/18/16 50.0 8.80 12.60
ROLL 160318C00055000 C 03/18/16 55.0 4.70 6.60
ROLL 160318C00060000 C 03/18/16 60.0 1.90 3.20
ROLL 160318C00065000 C 03/18/16 65.0 0.50 1.30
ROLL 160318C00070000 C 03/18/16 70.0 0.05 0.40
ROLL 160318C00075000 C 03/18/16 75.0 0.00 0.25
ROLL 160318C00080000 C 03/18/16 80.0 0.00 0.65
ROLL 160318C00085000 C 03/18/16 85.0 0.00 0.65
ROLL 160318P00030000 P 03/18/16 30.0 0.00 1.45
ROLL 160318P00035000 P 03/18/16 35.0 0.00 1.50
ROLL 160318P00040000 P 03/18/16 40.0 0.00 0.25
ROLL 160318P00045000 P 03/18/16 45.0 0.05 0.25
ROLL 160318P00050000 P 03/18/16 50.0 0.20 0.60
ROLL 160318P00055000 P 03/18/16 55.0 0.70 1.50
ROLL 160318P00060000 P 03/18/16 60.0 2.55 3.70
ROLL 160318P00065000 P 03/18/16 65.0 5.00 7.30
ROLL 160318P00070000 P 03/18/16 70.0 8.70 12.20
ROLL 160318P00075000 P 03/18/16 75.0 13.40 17.00
ROLL 160318P00080000 P 03/18/16 80.0 18.20 23.00
ROLL 160318P00085000 P 03/18/16 85.0 23.40 27.50
ROLL 160415C00035000 C 04/15/16 35.0 23.30 27.20
ROLL 160415C00040000 C 04/15/16 40.0 18.00 22.30
ROLL 160415C00045000 C 04/15/16 45.0 13.70 17.50
ROLL 160415C00050000 C 04/15/16 50.0 9.30 13.00
ROLL 160415C00055000 C 04/15/16 55.0 5.40 8.50
ROLL 160415C00060000 C 04/15/16 60.0 3.00 4.00
ROLL 160415C00065000 C 04/15/16 65.0 1.40 2.05
ROLL 160415C00070000 C 04/15/16 70.0 0.05 1.35
ROLL 160415C00075000 C 04/15/16 75.0 0.00 0.85
ROLL 160415C00080000 C 04/15/16 80.0 0.00 0.70
ROLL 160415C00085000 C 04/15/16 85.0 0.00 0.65
ROLL 160415C00090000 C 04/15/16 90.0 0.00 0.65
ROLL 160415C00095000 C 04/15/16 95.0 0.00 0.60
ROLL 160415P00035000 P 04/15/16 35.0 0.00 0.85
ROLL 160415P00040000 P 04/15/16 40.0 0.00 1.00
ROLL 160415P00045000 P 04/15/16 45.0 0.10 1.50
ROLL 160415P00050000 P 04/15/16 50.0 0.65 1.75
ROLL 160415P00055000 P 04/15/16 55.0 1.55 2.30
ROLL 160415P00060000 P 04/15/16 60.0 3.40 4.40
ROLL 160415P00065000 P 04/15/16 65.0 5.80 8.30
ROLL 160415P00070000 P 04/15/16 70.0 9.90 13.50
ROLL 160415P00075000 P 04/15/16 75.0 13.60 17.10
ROLL 160415P00080000 P 04/15/16 80.0 18.50 23.00
ROLL 160415P00085000 P 04/15/16 85.0 23.30 27.00
ROLL 160415P00090000 P 04/15/16 90.0 28.30 32.00
ROLL 160415P00095000 P 04/15/16 95.0 34.00 37.90
ROLL 160715C00035000 C 07/15/16 35.0 23.50 27.50
ROLL 160715C00040000 C 07/15/16 40.0 18.90 23.40
ROLL 160715C00045000 C 07/15/16 45.0 14.40 18.10
ROLL 160715C00050000 C 07/15/16 50.0 10.20 14.50
ROLL 160715C00055000 C 07/15/16 55.0 6.30 9.50
ROLL 160715C00060000 C 07/15/16 60.0 4.90 6.00
ROLL 160715C00065000 C 07/15/16 65.0 2.90 4.30
ROLL 160715C00070000 C 07/15/16 70.0 0.30 2.30
ROLL 160715C00075000 C 07/15/16 75.0 0.15 2.10
ROLL 160715C00080000 C 07/15/16 80.0 0.05 1.55
ROLL 160715C00085000 C 07/15/16 85.0 0.00 1.25
ROLL 160715C00090000 C 07/15/16 90.0 0.00 1.10
ROLL 160715C00095000 C 07/15/16 95.0 0.00 1.05
ROLL 160715C00100000 C 07/15/16 100.0 0.00 1.00
ROLL 160715P00035000 P 07/15/16 35.0 0.15 1.90
ROLL 160715P00040000 P 07/15/16 40.0 0.20 2.05
ROLL 160715P00045000 P 07/15/16 45.0 0.40 2.75
ROLL 160715P00050000 P 07/15/16 50.0 1.05 2.35
ROLL 160715P00055000 P 07/15/16 55.0 3.00 4.00
ROLL 160715P00060000 P 07/15/16 60.0 4.70 6.20
ROLL 160715P00065000 P 07/15/16 65.0 7.40 9.60
ROLL 160715P00070000 P 07/15/16 70.0 10.50 13.90
ROLL 160715P00075000 P 07/15/16 75.0 14.20 18.40
ROLL 160715P00080000 P 07/15/16 80.0 18.80 22.40
ROLL 160715P00085000 P 07/15/16 85.0 23.60 28.00
ROLL 160715P00090000 P 07/15/16 90.0 28.50 33.00
ROLL 160715P00095000 P 07/15/16 95.0 33.30 37.00
ROLL 160715P00100000 P 07/15/16 100.0 38.30 42.00

OPRA data is delayed 15 minutes.