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 (2017-04-14)Premium Content

Rbc Bearings Incorporated (ROLL)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 170616C00065000 C 06/16/17 65.0 34.00 38.50
ROLL 170616C00070000 C 06/16/17 70.0 28.50 33.40
ROLL 170616C00075000 C 06/16/17 75.0 23.60 28.50
ROLL 170616C00080000 C 06/16/17 80.0 18.70 23.50
ROLL 170616C00085000 C 06/16/17 85.0 13.80 18.50
ROLL 170616C00090000 C 06/16/17 90.0 9.00 13.50
ROLL 170616C00095000 C 06/16/17 95.0 5.00 9.50
ROLL 170616C00100000 C 06/16/17 100.0 1.00 5.40
ROLL 170616C00105000 C 06/16/17 105.0 0.00 2.20
ROLL 170616C00110000 C 06/16/17 110.0 0.00 1.05
ROLL 170616C00115000 C 06/16/17 115.0 0.00 0.85
ROLL 170616C00120000 C 06/16/17 120.0 0.00 0.65
ROLL 170616C00125000 C 06/16/17 125.0 0.00 1.00
ROLL 170616P00065000 P 06/16/17 65.0 0.00 0.70
ROLL 170616P00070000 P 06/16/17 70.0 0.00 0.70
ROLL 170616P00075000 P 06/16/17 75.0 0.00 0.70
ROLL 170616P00080000 P 06/16/17 80.0 0.00 0.75
ROLL 170616P00085000 P 06/16/17 85.0 0.00 0.90
ROLL 170616P00090000 P 06/16/17 90.0 0.00 1.25
ROLL 170616P00095000 P 06/16/17 95.0 0.05 2.10
ROLL 170616P00100000 P 06/16/17 100.0 0.05 5.00
ROLL 170616P00105000 P 06/16/17 105.0 3.00 7.50
ROLL 170616P00110000 P 06/16/17 110.0 7.00 11.50
ROLL 170616P00115000 P 06/16/17 115.0 11.50 16.00
ROLL 170616P00120000 P 06/16/17 120.0 16.50 21.00
ROLL 170616P00125000 P 06/16/17 125.0 21.50 25.50
ROLL 170721C00050000 C 07/21/17 50.0 48.70 53.50
ROLL 170721C00055000 C 07/21/17 55.0 43.50 48.40
ROLL 170721C00060000 C 07/21/17 60.0 38.50 43.40
ROLL 170721C00065000 C 07/21/17 65.0 33.50 38.40
ROLL 170721C00070000 C 07/21/17 70.0 28.60 33.50
ROLL 170721C00075000 C 07/21/17 75.0 23.60 28.50
ROLL 170721C00080000 C 07/21/17 80.0 19.10 24.00
ROLL 170721C00085000 C 07/21/17 85.0 14.10 19.00
ROLL 170721C00090000 C 07/21/17 90.0 9.70 14.50
ROLL 170721C00095000 C 07/21/17 95.0 5.50 10.00
ROLL 170721C00100000 C 07/21/17 100.0 2.95 6.90
ROLL 170721C00105000 C 07/21/17 105.0 1.35 3.60
ROLL 170721C00110000 C 07/21/17 110.0 0.00 1.75
ROLL 170721P00050000 P 07/21/17 50.0 0.00 0.70
ROLL 170721P00055000 P 07/21/17 55.0 0.00 0.75
ROLL 170721P00060000 P 07/21/17 60.0 0.00 0.75
ROLL 170721P00065000 P 07/21/17 65.0 0.00 0.75
ROLL 170721P00070000 P 07/21/17 70.0 0.00 0.80
ROLL 170721P00075000 P 07/21/17 75.0 0.00 0.90
ROLL 170721P00080000 P 07/21/17 80.0 0.00 1.05
ROLL 170721P00085000 P 07/21/17 85.0 0.05 1.35
ROLL 170721P00090000 P 07/21/17 90.0 0.15 1.80
ROLL 170721P00095000 P 07/21/17 95.0 0.65 3.30
ROLL 170721P00100000 P 07/21/17 100.0 1.90 5.00
ROLL 170721P00105000 P 07/21/17 105.0 3.50 8.00
ROLL 170721P00110000 P 07/21/17 110.0 7.50 11.60
ROLL 171020C00065000 C 10/20/17 65.0 34.60 39.00
ROLL 171020C00070000 C 10/20/17 70.0 29.10 34.00
ROLL 171020C00075000 C 10/20/17 75.0 24.50 29.40
ROLL 171020C00080000 C 10/20/17 80.0 20.10 25.00
ROLL 171020C00085000 C 10/20/17 85.0 15.60 20.50
ROLL 171020C00090000 C 10/20/17 90.0 11.70 16.50
ROLL 171020C00095000 C 10/20/17 95.0 8.00 12.50
ROLL 171020C00100000 C 10/20/17 100.0 5.00 9.40
ROLL 171020C00105000 C 10/20/17 105.0 2.50 6.60
ROLL 171020C00110000 C 10/20/17 110.0 1.45 4.50
ROLL 171020C00115000 C 10/20/17 115.0 0.20 3.00
ROLL 171020C00120000 C 10/20/17 120.0 0.00 1.95
ROLL 171020C00125000 C 10/20/17 125.0 0.00 1.65
ROLL 171020P00065000 P 10/20/17 65.0 0.00 1.40
ROLL 171020P00070000 P 10/20/17 70.0 0.00 1.55
ROLL 171020P00075000 P 10/20/17 75.0 0.05 1.85
ROLL 171020P00080000 P 10/20/17 80.0 0.20 2.30
ROLL 171020P00085000 P 10/20/17 85.0 0.55 2.85
ROLL 171020P00090000 P 10/20/17 90.0 1.15 4.10
ROLL 171020P00095000 P 10/20/17 95.0 2.15 5.90
ROLL 171020P00100000 P 10/20/17 100.0 3.70 8.00
ROLL 171020P00105000 P 10/20/17 105.0 6.00 10.20
ROLL 171020P00110000 P 10/20/17 110.0 9.50 14.00
ROLL 171020P00115000 P 10/20/17 115.0 13.00 17.90
ROLL 171020P00120000 P 10/20/17 120.0 17.00 21.90
ROLL 171020P00125000 P 10/20/17 125.0 22.00 26.00
ROLL 180119C00070000 C 01/19/18 70.0 30.00 35.00
ROLL 180119C00075000 C 01/19/18 75.0 25.10 30.00
ROLL 180119C00080000 C 01/19/18 80.0 21.10 26.00
ROLL 180119C00085000 C 01/19/18 85.0 17.20 22.00
ROLL 180119C00090000 C 01/19/18 90.0 13.20 18.00
ROLL 180119C00095000 C 01/19/18 95.0 10.00 14.50
ROLL 180119C00100000 C 01/19/18 100.0 7.00 11.40
ROLL 180119C00105000 C 01/19/18 105.0 4.50 8.50
ROLL 180119C00110000 C 01/19/18 110.0 2.50 6.50
ROLL 180119C00115000 C 01/19/18 115.0 1.60 5.00
ROLL 180119C00120000 C 01/19/18 120.0 0.30 3.70
ROLL 180119C00125000 C 01/19/18 125.0 0.10 2.65
ROLL 180119C00130000 C 01/19/18 130.0 0.00 2.25
ROLL 180119P00070000 P 01/19/18 70.0 0.15 2.30
ROLL 180119P00075000 P 01/19/18 75.0 0.30 2.75
ROLL 180119P00080000 P 01/19/18 80.0 0.60 3.20
ROLL 180119P00085000 P 01/19/18 85.0 1.15 4.30
ROLL 180119P00090000 P 01/19/18 90.0 2.00 5.40
ROLL 180119P00095000 P 01/19/18 95.0 3.30 7.50
ROLL 180119P00100000 P 01/19/18 100.0 5.20 9.50
ROLL 180119P00105000 P 01/19/18 105.0 7.50 11.70
ROLL 180119P00110000 P 01/19/18 110.0 11.00 15.50
ROLL 180119P00115000 P 01/19/18 115.0 14.00 18.80
ROLL 180119P00120000 P 01/19/18 120.0 18.00 22.80
ROLL 180119P00125000 P 01/19/18 125.0 22.50 27.30
ROLL 180119P00130000 P 01/19/18 130.0 27.00 31.20

OPRA data is delayed 15 minutes.