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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 160617C00045000 C 06/17/16 45.0 27.50 32.50
ROLL 160617C00050000 C 06/17/16 50.0 22.60 27.50
ROLL 160617C00055000 C 06/17/16 55.0 17.60 22.50
ROLL 160617C00060000 C 06/17/16 60.0 12.60 17.50
ROLL 160617C00065000 C 06/17/16 65.0 7.60 12.50
ROLL 160617C00070000 C 06/17/16 70.0 4.10 6.20
ROLL 160617C00075000 C 06/17/16 75.0 1.00 2.00
ROLL 160617C00080000 C 06/17/16 80.0 0.00 0.30
ROLL 160617C00085000 C 06/17/16 85.0 0.00 5.00
ROLL 160617C00090000 C 06/17/16 90.0 0.00 5.00
ROLL 160617C00095000 C 06/17/16 95.0 0.00 5.00
ROLL 160617C00100000 C 06/17/16 100.0 0.00 5.00
ROLL 160617C00105000 C 06/17/16 105.0 0.00 5.00
ROLL 160617P00045000 P 06/17/16 45.0 0.00 5.00
ROLL 160617P00050000 P 06/17/16 50.0 0.00 5.00
ROLL 160617P00055000 P 06/17/16 55.0 0.00 5.00
ROLL 160617P00060000 P 06/17/16 60.0 0.00 5.00
ROLL 160617P00065000 P 06/17/16 65.0 0.00 0.25
ROLL 160617P00070000 P 06/17/16 70.0 0.15 0.45
ROLL 160617P00075000 P 06/17/16 75.0 1.25 2.20
ROLL 160617P00080000 P 06/17/16 80.0 3.00 7.90
ROLL 160617P00085000 P 06/17/16 85.0 7.50 12.40
ROLL 160617P00090000 P 06/17/16 90.0 12.50 17.40
ROLL 160617P00095000 P 06/17/16 95.0 17.50 22.40
ROLL 160617P00100000 P 06/17/16 100.0 22.50 27.40
ROLL 160617P00105000 P 06/17/16 105.0 27.50 32.00
ROLL 160715C00035000 C 07/15/16 35.0 37.50 42.50
ROLL 160715C00040000 C 07/15/16 40.0 32.60 37.50
ROLL 160715C00045000 C 07/15/16 45.0 27.60 32.50
ROLL 160715C00050000 C 07/15/16 50.0 22.60 27.50
ROLL 160715C00055000 C 07/15/16 55.0 17.60 22.50
ROLL 160715C00060000 C 07/15/16 60.0 12.60 17.50
ROLL 160715C00065000 C 07/15/16 65.0 7.60 12.50
ROLL 160715C00070000 C 07/15/16 70.0 4.10 8.50
ROLL 160715C00075000 C 07/15/16 75.0 2.35 3.00
ROLL 160715C00080000 C 07/15/16 80.0 0.70 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 0.75 1.15
ROLL 160715P00075000 P 07/15/16 75.0 2.35 3.30
ROLL 160715P00080000 P 07/15/16 80.0 3.50 8.40
ROLL 160715P00085000 P 07/15/16 85.0 8.00 12.80
ROLL 160715P00090000 P 07/15/16 90.0 12.50 17.40
ROLL 160715P00095000 P 07/15/16 95.0 17.50 22.40
ROLL 160715P00100000 P 07/15/16 100.0 22.50 27.00
ROLL 161021C00035000 C 10/21/16 35.0 37.50 42.50
ROLL 161021C00040000 C 10/21/16 40.0 32.60 37.50
ROLL 161021C00045000 C 10/21/16 45.0 27.60 32.50
ROLL 161021C00050000 C 10/21/16 50.0 22.70 27.50
ROLL 161021C00055000 C 10/21/16 55.0 18.10 23.00
ROLL 161021C00060000 C 10/21/16 60.0 13.70 18.50
ROLL 161021C00065000 C 10/21/16 65.0 9.20 14.00
ROLL 161021C00070000 C 10/21/16 70.0 6.10 10.50
ROLL 161021C00075000 C 10/21/16 75.0 4.60 7.50
ROLL 161021C00080000 C 10/21/16 80.0 2.60 5.50
ROLL 161021C00085000 C 10/21/16 85.0 1.35 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 5.00
ROLL 161021P00070000 P 10/21/16 70.0 2.50 5.50
ROLL 161021P00075000 P 10/21/16 75.0 4.50 6.90
ROLL 161021P00080000 P 10/21/16 80.0 5.10 9.00
ROLL 161021P00085000 P 10/21/16 85.0 9.00 13.90
ROLL 161021P00090000 P 10/21/16 90.0 13.00 17.50
ROLL 170120C00040000 C 01/20/17 40.0 33.00 37.50
ROLL 170120C00045000 C 01/20/17 45.0 28.20 33.00
ROLL 170120C00050000 C 01/20/17 50.0 23.20 28.00
ROLL 170120C00055000 C 01/20/17 55.0 18.70 23.50
ROLL 170120C00060000 C 01/20/17 60.0 14.20 19.00
ROLL 170120C00065000 C 01/20/17 65.0 10.20 15.00
ROLL 170120C00070000 C 01/20/17 70.0 7.10 11.50
ROLL 170120C00075000 C 01/20/17 75.0 6.10 9.00
ROLL 170120C00080000 C 01/20/17 80.0 3.90 7.00
ROLL 170120C00085000 C 01/20/17 85.0 2.40 5.50
ROLL 170120C00090000 C 01/20/17 90.0 1.40 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 0.00 5.00
ROLL 170120P00070000 P 01/20/17 70.0 3.80 5.90
ROLL 170120P00075000 P 01/20/17 75.0 5.70 7.90
ROLL 170120P00080000 P 01/20/17 80.0 8.70 10.90
ROLL 170120P00085000 P 01/20/17 85.0 10.00 14.40
ROLL 170120P00090000 P 01/20/17 90.0 14.00 18.90
ROLL 170120P00095000 P 01/20/17 95.0 18.50 22.90
ROLL 170120P00100000 P 01/20/17 100.0 23.00 27.50

OPRA data is delayed 15 minutes.