$69.65 +0.06 (0.09%) Regal-Beloit Corp - NYSE

Sep. 16, 2014 | 04:05 PM
Last Trade: 69.65
Trade Time: Sep 16 04:05 PM Eastern Daylight Time
Change: +0.06 (0.09%)
Prev Close: 69.59
Open: 69.13
Bid: 66.56
Ask: 72.66
Options:

Call Options: RBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RBC1420I40 27.50 0.00 27.70 110.0 31.40 45.0 0.0 0
45.00 RBC1420I45 22.70 0.00 23.00 26.0 26.60 2.0 0.0 0
50.00 RBC1420I50 18.10 0.00 18.10 25.0 21.20 10.0 0.0 0
55.00 RBC1420I55 13.10 0.00 13.20 465.0 16.20 234.0 0.0 0
60.00 RBC1420I60 8.90 0.00 8.90 21.0 10.60 36.0 0.0 0
65.00 RBC1420I65 4.10 0.00 4.10 282.0 5.40 465.0 0.0 0
70.00 RBC1420I70 0.60 0.35 0.35 29.0 0.55 35.0 10.0 138
75.00 RBC1420I75 0.35 0.10 0.05 10.0 0.45 162.0 10.0 10
80.00 RBC1420I80 0.25 0.00 0.05 10.0 0.50 77.0 0.0 0
85.00 RBC1420I85 0.25 0.00 0.05 10.0 0.50 57.0 0.0 0
90.00 RBC1420I90 0.25 0.00 0.05 10.0 0.50 47.0 0.0 0
95.00 RBC1420I95 0.25 0.00 0.05 10.0 0.50 47.0 0.0 0
100.00 RBC1420I100 0.25 0.00 0.10 10.0 0.50 47.0 0.0 0
105.00 RBC1420I105 0.25 0.00 0.05 10.0 0.50 47.0 0.0 0
110.00 RBC1420I110 0.25 0.00 0.00 0.0 0.50 47.0 0.0 0
115.00 RBC1420I115 0.25 0.00 0.00 0.0 0.45 154.0 0.0 0

Put Options: RBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RBC1420U40 0.25 0.00 0.00 0.0 0.45 127.0 0.0 0
45.00 RBC1420U45 0.25 0.00 0.00 0.0 0.50 47.0 0.0 0
50.00 RBC1420U50 0.25 0.00 0.00 0.0 0.50 47.0 0.0 0
55.00 RBC1420U55 0.25 0.00 0.00 0.0 0.50 47.0 0.0 0
60.00 RBC1420U60 0.25 0.00 0.05 10.0 0.50 57.0 0.0 0
65.00 RBC1420U65 0.25 0.00 0.05 10.0 0.50 74.0 0.0 0
70.00 RBC1420U70 0.75 0.15 0.50 863.0 1.00 50.0 5.0 28
75.00 RBC1420U75 5.50 0.70 4.80 307.0 5.90 176.0 2.0 4
80.00 RBC1420U80 9.50 0.00 9.40 100.0 11.40 100.0 0.0 0
85.00 RBC1420U85 13.80 0.00 13.80 405.0 16.80 164.0 0.0 0
90.00 RBC1420U90 18.80 0.00 18.80 25.0 21.90 15.0 0.0 0
95.00 RBC1420U95 23.10 0.00 22.90 120.0 27.40 45.0 0.0 0
100.00 RBC1420U100 28.10 0.00 27.80 10.0 32.60 20.0 0.0 0
105.00 RBC1420U105 32.90 0.00 33.10 21.0 37.70 20.0 0.0 0
110.00 RBC1420U110 37.90 0.00 37.80 10.0 42.40 21.0 0.0 0
115.00 RBC1420U115 42.90 0.00 42.80 10.0 47.40 21.0 0.0 0