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 (2014-07-18)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 140920C00035000 C 09/20/14 35.0 23.00 26.20
ROLL 140920C00040000 C 09/20/14 40.0 18.10 21.00
ROLL 140920C00045000 C 09/20/14 45.0 12.90 16.20
ROLL 140920C00050000 C 09/20/14 50.0 7.90 11.20
ROLL 140920C00055000 C 09/20/14 55.0 2.90 6.20
ROLL 140920C00060000 C 09/20/14 60.0 0.00 2.50
ROLL 140920C00065000 C 09/20/14 65.0 0.00 2.50
ROLL 140920C00070000 C 09/20/14 70.0 0.00 2.50
ROLL 140920C00075000 C 09/20/14 75.0 0.00 2.50
ROLL 140920C00080000 C 09/20/14 80.0 0.00 2.50
ROLL 140920C00085000 C 09/20/14 85.0 0.00 2.50
ROLL 140920C00090000 C 09/20/14 90.0 0.00 2.50
ROLL 140920P00035000 P 09/20/14 35.0 0.00 2.50
ROLL 140920P00040000 P 09/20/14 40.0 0.00 2.50
ROLL 140920P00045000 P 09/20/14 45.0 0.00 2.50
ROLL 140920P00050000 P 09/20/14 50.0 0.00 2.50
ROLL 140920P00055000 P 09/20/14 55.0 0.00 2.50
ROLL 140920P00060000 P 09/20/14 60.0 0.00 2.65
ROLL 140920P00065000 P 09/20/14 65.0 3.80 7.30
ROLL 140920P00070000 P 09/20/14 70.0 8.80 12.20
ROLL 140920P00075000 P 09/20/14 75.0 13.80 17.10
ROLL 140920P00080000 P 09/20/14 80.0 19.00 21.90
ROLL 140920P00085000 P 09/20/14 85.0 24.00 26.90
ROLL 140920P00090000 P 09/20/14 90.0 28.80 32.10
ROLL 141018C00033000 C 10/18/14 33.0 25.10 28.20
ROLL 141018C00038000 C 10/18/14 38.0 20.10 23.10
ROLL 141018C00043000 C 10/18/14 43.0 14.90 18.20
ROLL 141018C00048000 C 10/18/14 48.0 10.10 13.30
ROLL 141018C00053000 C 10/18/14 53.0 5.20 8.50
ROLL 141018C00058000 C 10/18/14 58.0 0.80 4.80
ROLL 141018C00063000 C 10/18/14 63.0 0.00 2.65
ROLL 141018C00068000 C 10/18/14 68.0 0.00 2.55
ROLL 141018C00073000 C 10/18/14 73.0 0.00 2.55
ROLL 141018C00078000 C 10/18/14 78.0 0.00 2.50
ROLL 141018C00083000 C 10/18/14 83.0 0.00 2.50
ROLL 141018C00088000 C 10/18/14 88.0 0.00 2.50
ROLL 141018P00033000 P 10/18/14 33.0 0.00 2.60
ROLL 141018P00038000 P 10/18/14 38.0 0.00 2.65
ROLL 141018P00043000 P 10/18/14 43.0 0.00 2.65
ROLL 141018P00048000 P 10/18/14 48.0 0.00 1.30
ROLL 141018P00053000 P 10/18/14 53.0 0.00 1.30
ROLL 141018P00058000 P 10/18/14 58.0 0.20 0.85
ROLL 141018P00063000 P 10/18/14 63.0 2.10 5.60
ROLL 141018P00068000 P 10/18/14 68.0 6.90 9.80
ROLL 141018P00073000 P 10/18/14 73.0 11.80 15.20
ROLL 141018P00078000 P 10/18/14 78.0 16.90 20.20
ROLL 141018P00083000 P 10/18/14 83.0 22.00 25.20
ROLL 141018P00088000 P 10/18/14 88.0 26.90 30.20
ROLL 150117C00028000 C 01/17/15 28.0 30.00 33.30
ROLL 150117C00033000 C 01/17/15 33.0 25.00 28.20
ROLL 150117C00038000 C 01/17/15 38.0 20.40 23.10
ROLL 150117C00043000 C 01/17/15 43.0 15.40 18.20
ROLL 150117C00048000 C 01/17/15 48.0 10.50 13.80
ROLL 150117C00053000 C 01/17/15 53.0 6.00 9.50
ROLL 150117C00058000 C 01/17/15 58.0 2.35 6.10
ROLL 150117C00063000 C 01/17/15 63.0 0.75 4.20
ROLL 150117C00068000 C 01/17/15 68.0 0.25 2.85
ROLL 150117C00073000 C 01/17/15 73.0 0.00 2.65
ROLL 150117C00078000 C 01/17/15 78.0 0.00 2.55
ROLL 150117C00083000 C 01/17/15 83.0 0.00 2.55
ROLL 150117P00028000 P 01/17/15 28.0 0.00 2.60
ROLL 150117P00033000 P 01/17/15 33.0 0.00 2.65
ROLL 150117P00038000 P 01/17/15 38.0 0.00 2.75
ROLL 150117P00043000 P 01/17/15 43.0 0.00 2.85
ROLL 150117P00048000 P 01/17/15 48.0 0.05 3.10
ROLL 150117P00053000 P 01/17/15 53.0 0.10 1.35
ROLL 150117P00058000 P 01/17/15 58.0 1.50 5.00
ROLL 150117P00063000 P 01/17/15 63.0 3.20 7.10
ROLL 150117P00068000 P 01/17/15 68.0 7.30 10.70
ROLL 150117P00073000 P 01/17/15 73.0 11.90 15.20
ROLL 150117P00078000 P 01/17/15 78.0 17.00 20.20
ROLL 150117P00083000 P 01/17/15 83.0 21.80 25.00
ROLL 150417C00030000 C 04/17/15 30.0 28.20 31.20
ROLL 150417C00035000 C 04/17/15 35.0 23.30 26.30
ROLL 150417C00040000 C 04/17/15 40.0 18.50 21.50
ROLL 150417C00045000 C 04/17/15 45.0 14.00 16.70
ROLL 150417C00050000 C 04/17/15 50.0 9.20 12.60
ROLL 150417C00055000 C 04/17/15 55.0 5.30 9.00
ROLL 150417C00060000 C 04/17/15 60.0 2.20 6.10
ROLL 150417C00065000 C 04/17/15 65.0 0.10 4.40
ROLL 150417C00070000 C 04/17/15 70.0 0.30 3.10
ROLL 150417C00075000 C 04/17/15 75.0 0.05 2.80
ROLL 150417C00080000 C 04/17/15 80.0 0.00 2.65
ROLL 150417C00085000 C 04/17/15 85.0 0.00 2.55
ROLL 150417P00030000 P 04/17/15 30.0 0.00 2.70
ROLL 150417P00035000 P 04/17/15 35.0 0.00 2.80
ROLL 150417P00040000 P 04/17/15 40.0 0.00 2.95
ROLL 150417P00045000 P 04/17/15 45.0 0.15 3.20
ROLL 150417P00050000 P 04/17/15 50.0 0.10 4.20
ROLL 150417P00055000 P 04/17/15 55.0 0.20 5.00
ROLL 150417P00060000 P 04/17/15 60.0 2.40 6.50
ROLL 150417P00065000 P 04/17/15 65.0 5.50 9.40
ROLL 150417P00070000 P 04/17/15 70.0 9.60 13.10
ROLL 150417P00075000 P 04/17/15 75.0 14.30 17.40
ROLL 150417P00080000 P 04/17/15 80.0 19.30 22.30
ROLL 150417P00085000 P 04/17/15 85.0 23.80 27.20

OPRA data is delayed 15 minutes.