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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 160520C00040000 C 05/20/16 40.0 31.50 36.00
ROLL 160520C00045000 C 05/20/16 45.0 26.10 31.00
ROLL 160520C00050000 C 05/20/16 50.0 21.50 26.00
ROLL 160520C00055000 C 05/20/16 55.0 16.50 21.00
ROLL 160520C00060000 C 05/20/16 60.0 11.00 16.00
ROLL 160520C00065000 C 05/20/16 65.0 6.50 11.40
ROLL 160520C00070000 C 05/20/16 70.0 3.40 5.10
ROLL 160520C00075000 C 05/20/16 75.0 0.90 1.70
ROLL 160520C00080000 C 05/20/16 80.0 0.05 0.40
ROLL 160520C00085000 C 05/20/16 85.0 0.00 0.25
ROLL 160520C00090000 C 05/20/16 90.0 0.00 5.00
ROLL 160520C00095000 C 05/20/16 95.0 0.00 5.00
ROLL 160520C00100000 C 05/20/16 100.0 0.00 5.00
ROLL 160520P00040000 P 05/20/16 40.0 0.00 5.00
ROLL 160520P00045000 P 05/20/16 45.0 0.00 5.00
ROLL 160520P00050000 P 05/20/16 50.0 0.00 5.00
ROLL 160520P00055000 P 05/20/16 55.0 0.00 5.00
ROLL 160520P00060000 P 05/20/16 60.0 0.00 0.25
ROLL 160520P00065000 P 05/20/16 65.0 0.10 0.35
ROLL 160520P00070000 P 05/20/16 70.0 0.55 1.15
ROLL 160520P00075000 P 05/20/16 75.0 2.25 3.50
ROLL 160520P00080000 P 05/20/16 80.0 5.80 8.00
ROLL 160520P00085000 P 05/20/16 85.0 9.00 14.00
ROLL 160520P00090000 P 05/20/16 90.0 14.00 19.00
ROLL 160520P00095000 P 05/20/16 95.0 19.00 24.00
ROLL 160520P00100000 P 05/20/16 100.0 24.00 28.50
ROLL 160617C00045000 C 06/17/16 45.0 26.50 31.00
ROLL 160617C00050000 C 06/17/16 50.0 21.10 26.00
ROLL 160617C00055000 C 06/17/16 55.0 16.10 21.00
ROLL 160617C00060000 C 06/17/16 60.0 11.60 16.00
ROLL 160617C00065000 C 06/17/16 65.0 6.70 11.50
ROLL 160617C00070000 C 06/17/16 70.0 4.20 7.40
ROLL 160617C00075000 C 06/17/16 75.0 1.90 5.00
ROLL 160617C00080000 C 06/17/16 80.0 0.00 2.45
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 5.00
ROLL 160617P00070000 P 06/17/16 70.0 0.00 3.40
ROLL 160617P00075000 P 06/17/16 75.0 1.00 5.20
ROLL 160617P00080000 P 06/17/16 80.0 4.50 9.40
ROLL 160617P00085000 P 06/17/16 85.0 9.00 13.90
ROLL 160617P00090000 P 06/17/16 90.0 14.00 19.00
ROLL 160617P00095000 P 06/17/16 95.0 19.00 24.00
ROLL 160617P00100000 P 06/17/16 100.0 24.00 29.00
ROLL 160617P00105000 P 06/17/16 105.0 29.00 33.50
ROLL 160715C00035000 C 07/15/16 35.0 36.50 41.00
ROLL 160715C00040000 C 07/15/16 40.0 31.00 36.00
ROLL 160715C00045000 C 07/15/16 45.0 26.10 31.00
ROLL 160715C00050000 C 07/15/16 50.0 21.10 26.00
ROLL 160715C00055000 C 07/15/16 55.0 16.50 21.50
ROLL 160715C00060000 C 07/15/16 60.0 11.60 16.50
ROLL 160715C00065000 C 07/15/16 65.0 7.50 12.00
ROLL 160715C00070000 C 07/15/16 70.0 3.00 7.90
ROLL 160715C00075000 C 07/15/16 75.0 2.55 3.30
ROLL 160715C00080000 C 07/15/16 80.0 0.00 3.50
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 0.00 4.00
ROLL 160715P00075000 P 07/15/16 75.0 4.00 5.00
ROLL 160715P00080000 P 07/15/16 80.0 5.00 9.90
ROLL 160715P00085000 P 07/15/16 85.0 9.50 14.40
ROLL 160715P00090000 P 07/15/16 90.0 14.00 19.00
ROLL 160715P00095000 P 07/15/16 95.0 19.00 24.00
ROLL 160715P00100000 P 07/15/16 100.0 24.00 28.50
ROLL 161021C00035000 C 10/21/16 35.0 36.50 41.00
ROLL 161021C00040000 C 10/21/16 40.0 31.00 36.00
ROLL 161021C00045000 C 10/21/16 45.0 26.60 31.50
ROLL 161021C00050000 C 10/21/16 50.0 21.60 26.50
ROLL 161021C00055000 C 10/21/16 55.0 17.10 22.00
ROLL 161021C00060000 C 10/21/16 60.0 12.60 17.50
ROLL 161021C00065000 C 10/21/16 65.0 8.60 13.50
ROLL 161021C00070000 C 10/21/16 70.0 5.00 9.90
ROLL 161021C00075000 C 10/21/16 75.0 4.00 5.10
ROLL 161021C00080000 C 10/21/16 80.0 2.15 3.20
ROLL 161021C00085000 C 10/21/16 85.0 0.00 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 2.70
ROLL 161021P00070000 P 10/21/16 70.0 3.10 4.20
ROLL 161021P00075000 P 10/21/16 75.0 4.90 6.60
ROLL 161021P00080000 P 10/21/16 80.0 6.50 11.40
ROLL 161021P00085000 P 10/21/16 85.0 10.50 15.40
ROLL 161021P00090000 P 10/21/16 90.0 14.50 19.50

OPRA data is delayed 15 minutes.