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 (2016-04-15)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 160715C00035000 C 07/15/16 35.0 34.50 38.50
ROLL 160715C00040000 C 07/15/16 40.0 29.50 34.00
ROLL 160715C00045000 C 07/15/16 45.0 25.00 29.40
ROLL 160715C00050000 C 07/15/16 50.0 19.50 23.50
ROLL 160715C00055000 C 07/15/16 55.0 14.50 18.50
ROLL 160715C00060000 C 07/15/16 60.0 9.50 14.00
ROLL 160715C00065000 C 07/15/16 65.0 4.50 9.00
ROLL 160715C00070000 C 07/15/16 70.0 0.50 5.00
ROLL 160715C00075000 C 07/15/16 75.0 0.00 1.30
ROLL 160715C00080000 C 07/15/16 80.0 0.00 5.00
ROLL 160715C00085000 C 07/15/16 85.0 0.00 5.00
ROLL 160715C00090000 C 07/15/16 90.0 0.00 5.00
ROLL 160715C00095000 C 07/15/16 95.0 0.00 5.00
ROLL 160715C00100000 C 07/15/16 100.0 0.00 5.00
ROLL 160715P00035000 P 07/15/16 35.0 0.00 5.00
ROLL 160715P00040000 P 07/15/16 40.0 0.00 5.00
ROLL 160715P00045000 P 07/15/16 45.0 0.00 5.00
ROLL 160715P00050000 P 07/15/16 50.0 0.00 5.00
ROLL 160715P00055000 P 07/15/16 55.0 0.00 5.00
ROLL 160715P00060000 P 07/15/16 60.0 0.00 5.00
ROLL 160715P00065000 P 07/15/16 65.0 0.00 5.00
ROLL 160715P00070000 P 07/15/16 70.0 0.00 5.00
ROLL 160715P00075000 P 07/15/16 75.0 2.00 6.00
ROLL 160715P00080000 P 07/15/16 80.0 5.10 10.00
ROLL 160715P00085000 P 07/15/16 85.0 10.10 15.00
ROLL 160715P00090000 P 07/15/16 90.0 15.10 20.00
ROLL 160715P00095000 P 07/15/16 95.0 20.10 25.00
ROLL 160715P00100000 P 07/15/16 100.0 26.00 30.50
ROLL 160819C00040000 C 08/19/16 40.0 29.50 34.10
ROLL 160819C00045000 C 08/19/16 45.0 25.00 29.40
ROLL 160819C00050000 C 08/19/16 50.0 19.50 24.00
ROLL 160819C00055000 C 08/19/16 55.0 15.00 19.40
ROLL 160819C00060000 C 08/19/16 60.0 10.00 14.90
ROLL 160819C00065000 C 08/19/16 65.0 5.50 9.90
ROLL 160819C00070000 C 08/19/16 70.0 1.50 5.50
ROLL 160819C00075000 C 08/19/16 75.0 0.00 1.95
ROLL 160819C00080000 C 08/19/16 80.0 0.00 5.00
ROLL 160819C00085000 C 08/19/16 85.0 0.00 5.00
ROLL 160819C00090000 C 08/19/16 90.0 0.00 5.00
ROLL 160819C00095000 C 08/19/16 95.0 0.00 5.00
ROLL 160819C00100000 C 08/19/16 100.0 0.00 5.00
ROLL 160819P00040000 P 08/19/16 40.0 0.00 5.00
ROLL 160819P00045000 P 08/19/16 45.0 0.00 5.00
ROLL 160819P00050000 P 08/19/16 50.0 0.00 5.00
ROLL 160819P00055000 P 08/19/16 55.0 0.00 5.00
ROLL 160819P00060000 P 08/19/16 60.0 0.00 5.00
ROLL 160819P00065000 P 08/19/16 65.0 0.50 5.00
ROLL 160819P00070000 P 08/19/16 70.0 1.55 2.35
ROLL 160819P00075000 P 08/19/16 75.0 3.00 7.00
ROLL 160819P00080000 P 08/19/16 80.0 7.10 11.00
ROLL 160819P00085000 P 08/19/16 85.0 11.50 15.50
ROLL 160819P00090000 P 08/19/16 90.0 16.50 20.50
ROLL 160819P00095000 P 08/19/16 95.0 20.60 25.00
ROLL 160819P00100000 P 08/19/16 100.0 26.90 30.50
ROLL 161021C00035000 C 10/21/16 35.0 34.50 38.60
ROLL 161021C00040000 C 10/21/16 40.0 30.00 34.40
ROLL 161021C00045000 C 10/21/16 45.0 25.00 29.40
ROLL 161021C00050000 C 10/21/16 50.0 20.00 24.40
ROLL 161021C00055000 C 10/21/16 55.0 15.00 19.90
ROLL 161021C00060000 C 10/21/16 60.0 10.50 15.40
ROLL 161021C00065000 C 10/21/16 65.0 6.00 10.40
ROLL 161021C00070000 C 10/21/16 70.0 2.50 6.90
ROLL 161021C00075000 C 10/21/16 75.0 0.00 3.30
ROLL 161021C00080000 C 10/21/16 80.0 0.80 1.60
ROLL 161021C00085000 C 10/21/16 85.0 0.00 5.00
ROLL 161021C00090000 C 10/21/16 90.0 0.00 5.00
ROLL 161021P00035000 P 10/21/16 35.0 0.00 5.00
ROLL 161021P00040000 P 10/21/16 40.0 0.00 5.00
ROLL 161021P00045000 P 10/21/16 45.0 0.00 5.00
ROLL 161021P00050000 P 10/21/16 50.0 0.00 5.00
ROLL 161021P00055000 P 10/21/16 55.0 0.00 5.00
ROLL 161021P00060000 P 10/21/16 60.0 0.00 5.00
ROLL 161021P00065000 P 10/21/16 65.0 0.00 1.95
ROLL 161021P00070000 P 10/21/16 70.0 2.85 3.60
ROLL 161021P00075000 P 10/21/16 75.0 4.60 8.50
ROLL 161021P00080000 P 10/21/16 80.0 7.50 12.00
ROLL 161021P00085000 P 10/21/16 85.0 12.00 16.00
ROLL 161021P00090000 P 10/21/16 90.0 16.70 20.50
ROLL 170120C00040000 C 01/20/17 40.0 30.00 34.30
ROLL 170120C00045000 C 01/20/17 45.0 25.00 29.90
ROLL 170120C00050000 C 01/20/17 50.0 20.50 24.90
ROLL 170120C00055000 C 01/20/17 55.0 15.50 20.40
ROLL 170120C00060000 C 01/20/17 60.0 11.50 15.90
ROLL 170120C00065000 C 01/20/17 65.0 7.50 12.20
ROLL 170120C00070000 C 01/20/17 70.0 4.00 8.50
ROLL 170120C00075000 C 01/20/17 75.0 3.30 4.80
ROLL 170120C00080000 C 01/20/17 80.0 0.00 3.00
ROLL 170120C00085000 C 01/20/17 85.0 0.00 1.80
ROLL 170120C00090000 C 01/20/17 90.0 0.00 5.00
ROLL 170120C00095000 C 01/20/17 95.0 0.00 5.00
ROLL 170120C00100000 C 01/20/17 100.0 0.00 5.00
ROLL 170120P00040000 P 01/20/17 40.0 0.00 5.00
ROLL 170120P00045000 P 01/20/17 45.0 0.00 5.00
ROLL 170120P00050000 P 01/20/17 50.0 0.00 5.00
ROLL 170120P00055000 P 01/20/17 55.0 0.00 5.00
ROLL 170120P00060000 P 01/20/17 60.0 0.00 5.00
ROLL 170120P00065000 P 01/20/17 65.0 2.25 2.90
ROLL 170120P00070000 P 01/20/17 70.0 3.90 4.60
ROLL 170120P00075000 P 01/20/17 75.0 5.90 10.00
ROLL 170120P00080000 P 01/20/17 80.0 8.50 13.00
ROLL 170120P00085000 P 01/20/17 85.0 13.10 17.00
ROLL 170120P00090000 P 01/20/17 90.0 17.20 21.00
ROLL 170120P00095000 P 01/20/17 95.0 21.10 25.50
ROLL 170120P00100000 P 01/20/17 100.0 27.00 30.50

OPRA data is delayed 15 minutes.