$73.18 -0.52 (-0.71%) Regal-Beloit Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 73.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.52 (-0.71%)
Prev Close: 73.70
Open: 73.58
Bid: 72.61
Ask: 76.10
Options:

Call Options: RBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RBC1420L35 36.30 0.00 36.00 5.0 40.50 15.0 0.0 0
40.00 RBC1420L40 31.50 0.00 30.90 21.0 35.60 11.0 0.0 0
45.00 RBC1420L45 26.30 0.00 26.00 22.0 30.60 6.0 0.0 0
50.00 RBC1420L50 21.40 0.00 21.00 6.0 25.30 22.0 0.0 0
55.00 RBC1420L55 16.50 0.00 16.00 30.0 19.80 37.0 0.0 0
60.00 RBC1420L60 11.50 0.00 11.70 45.0 15.00 55.0 0.0 0
65.00 RBC1420L65 6.40 0.00 7.70 31.0 9.20 36.0 0.0 0
70.00 RBC1420L70 2.75 1.05 3.30 34.0 4.20 46.0 5.0 5
75.00 RBC1420L75 1.06 1.01 0.60 54.0 1.10 65.0 5.0 560
80.00 RBC1420L80 0.35 0.00 0.15 10.0 0.65 80.0 0.0 0
85.00 RBC1420L85 0.10 0.00 0.05 10.0 0.30 31.0 0.0 0
90.00 RBC1420L90 4.80 0.00 0.00 0.0 0.30 22.0 0.0 0
95.00 RBC1420L95 4.80 0.00 0.00 0.0 0.30 61.0 0.0 0

Put Options: RBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RBC1420X35 4.90 0.00 0.00 0.0 0.25 44.0 0.0 0
40.00 RBC1420X40 4.90 0.00 0.00 0.0 0.25 31.0 0.0 0
45.00 RBC1420X45 4.90 0.00 0.00 0.0 0.25 31.0 0.0 0
50.00 RBC1420X50 4.90 0.00 0.05 10.0 0.25 31.0 0.0 0
55.00 RBC1420X55 4.90 0.00 0.05 10.0 0.25 41.0 0.0 0
60.00 RBC1420X60 4.90 0.00 0.05 10.0 0.25 41.0 0.0 0
65.00 RBC1420X65 0.36 -0.39 0.10 10.0 0.25 31.0 1.0 2
70.00 RBC1420X70 5.74 5.59 0.20 69.0 0.65 31.0 1.0 1
75.00 RBC1420X75 0.20 0.00 2.20 79.0 2.95 57.0 0.0 0
80.00 RBC1420X80 4.70 0.00 6.40 7.0 7.50 24.0 0.0 0
85.00 RBC1420X85 9.50 0.00 9.80 61.0 12.60 48.0 0.0 0
90.00 RBC1420X90 14.10 0.00 14.50 10.0 18.00 22.0 0.0 0
95.00 RBC1420X95 19.70 0.00 21.00 45.0 22.30 33.0 0.0 0