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 (2017-01-13)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Mar 28 2017 1:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 170421C00045000 C 04/21/17 45.0 44.50 49.30
ROLL 170421C00050000 C 04/21/17 50.0 39.50 44.00
ROLL 170421C00055000 C 04/21/17 55.0 34.50 39.40
ROLL 170421C00060000 C 04/21/17 60.0 29.50 33.50
ROLL 170421C00065000 C 04/21/17 65.0 24.50 28.90
ROLL 170421C00070000 C 04/21/17 70.0 19.50 24.00
ROLL 170421C00075000 C 04/21/17 75.0 14.50 19.00
ROLL 170421C00080000 C 04/21/17 80.0 9.50 14.00
ROLL 170421C00085000 C 04/21/17 85.0 5.00 9.30
ROLL 170421C00090000 C 04/21/17 90.0 0.50 4.70
ROLL 170421C00095000 C 04/21/17 95.0 0.35 1.45
ROLL 170421C00100000 C 04/21/17 100.0 0.00 0.50
ROLL 170421C00105000 C 04/21/17 105.0 0.00 3.70
ROLL 170421P00045000 P 04/21/17 45.0 0.00 4.80
ROLL 170421P00050000 P 04/21/17 50.0 0.00 4.90
ROLL 170421P00055000 P 04/21/17 55.0 0.00 4.90
ROLL 170421P00060000 P 04/21/17 60.0 0.00 4.90
ROLL 170421P00065000 P 04/21/17 65.0 0.00 4.90
ROLL 170421P00070000 P 04/21/17 70.0 0.00 4.90
ROLL 170421P00075000 P 04/21/17 75.0 0.00 0.15
ROLL 170421P00080000 P 04/21/17 80.0 0.00 0.30
ROLL 170421P00085000 P 04/21/17 85.0 0.00 0.70
ROLL 170421P00090000 P 04/21/17 90.0 0.00 5.00
ROLL 170421P00095000 P 04/21/17 95.0 3.00 6.30
ROLL 170421P00100000 P 04/21/17 100.0 6.10 10.50
ROLL 170421P00105000 P 04/21/17 105.0 11.50 15.50
ROLL 170519C00060000 C 05/19/17 60.0 29.50 34.00
ROLL 170519C00065000 C 05/19/17 65.0 24.50 29.30
ROLL 170519C00070000 C 05/19/17 70.0 20.00 24.30
ROLL 170519C00075000 C 05/19/17 75.0 15.00 19.50
ROLL 170519C00080000 C 05/19/17 80.0 10.00 14.40
ROLL 170519C00085000 C 05/19/17 85.0 5.50 10.00
ROLL 170519C00090000 C 05/19/17 90.0 4.30 5.50
ROLL 170519C00095000 C 05/19/17 95.0 0.00 5.00
ROLL 170519C00100000 C 05/19/17 100.0 0.00 1.45
ROLL 170519C00105000 C 05/19/17 105.0 0.00 4.00
ROLL 170519C00110000 C 05/19/17 110.0 0.00 3.80
ROLL 170519C00115000 C 05/19/17 115.0 0.00 4.90
ROLL 170519C00120000 C 05/19/17 120.0 0.00 4.90
ROLL 170519P00060000 P 05/19/17 60.0 0.00 4.90
ROLL 170519P00065000 P 05/19/17 65.0 0.00 5.00
ROLL 170519P00070000 P 05/19/17 70.0 0.00 5.00
ROLL 170519P00075000 P 05/19/17 75.0 0.00 4.00
ROLL 170519P00080000 P 05/19/17 80.0 0.00 5.00
ROLL 170519P00085000 P 05/19/17 85.0 0.00 5.00
ROLL 170519P00090000 P 05/19/17 90.0 2.10 3.00
ROLL 170519P00095000 P 05/19/17 95.0 4.50 5.70
ROLL 170519P00100000 P 05/19/17 100.0 7.10 11.50
ROLL 170519P00105000 P 05/19/17 105.0 11.10 15.50
ROLL 170519P00110000 P 05/19/17 110.0 16.10 20.50
ROLL 170519P00115000 P 05/19/17 115.0 20.60 25.50
ROLL 170519P00120000 P 05/19/17 120.0 26.00 30.50
ROLL 170721C00050000 C 07/21/17 50.0 39.50 44.00
ROLL 170721C00055000 C 07/21/17 55.0 35.00 39.40
ROLL 170721C00060000 C 07/21/17 60.0 30.00 34.40
ROLL 170721C00065000 C 07/21/17 65.0 25.00 29.80
ROLL 170721C00070000 C 07/21/17 70.0 20.50 24.90
ROLL 170721C00075000 C 07/21/17 75.0 15.50 20.40
ROLL 170721C00080000 C 07/21/17 80.0 11.00 15.30
ROLL 170721C00085000 C 07/21/17 85.0 7.00 10.90
ROLL 170721C00090000 C 07/21/17 90.0 5.60 7.20
ROLL 170721C00095000 C 07/21/17 95.0 3.20 4.40
ROLL 170721C00100000 C 07/21/17 100.0 1.50 3.30
ROLL 170721C00105000 C 07/21/17 105.0 0.00 2.00
ROLL 170721C00110000 C 07/21/17 110.0 0.00 2.95
ROLL 170721P00050000 P 07/21/17 50.0 0.00 5.00
ROLL 170721P00055000 P 07/21/17 55.0 0.00 1.50
ROLL 170721P00060000 P 07/21/17 60.0 0.00 1.95
ROLL 170721P00065000 P 07/21/17 65.0 0.00 2.45
ROLL 170721P00070000 P 07/21/17 70.0 0.10 0.90
ROLL 170721P00075000 P 07/21/17 75.0 0.00 1.30
ROLL 170721P00080000 P 07/21/17 80.0 0.00 1.95
ROLL 170721P00085000 P 07/21/17 85.0 2.00 4.10
ROLL 170721P00090000 P 07/21/17 90.0 3.40 5.20
ROLL 170721P00095000 P 07/21/17 95.0 6.10 7.00
ROLL 170721P00100000 P 07/21/17 100.0 9.10 12.20
ROLL 170721P00105000 P 07/21/17 105.0 12.10 16.50
ROLL 170721P00110000 P 07/21/17 110.0 16.90 21.00
ROLL 171020C00065000 C 10/20/17 65.0 25.50 30.00
ROLL 171020C00070000 C 10/20/17 70.0 21.50 26.00
ROLL 171020C00075000 C 10/20/17 75.0 16.50 21.00
ROLL 171020C00080000 C 10/20/17 80.0 13.00 17.50
ROLL 171020C00085000 C 10/20/17 85.0 9.00 12.60
ROLL 171020C00090000 C 10/20/17 90.0 7.30 9.30
ROLL 171020C00095000 C 10/20/17 95.0 4.80 6.70
ROLL 171020C00100000 C 10/20/17 100.0 3.00 4.70
ROLL 171020C00105000 C 10/20/17 105.0 1.85 5.00
ROLL 171020C00110000 C 10/20/17 110.0 1.10 4.60
ROLL 171020C00115000 C 10/20/17 115.0 0.00 3.70
ROLL 171020C00120000 C 10/20/17 120.0 0.00 3.00
ROLL 171020C00125000 C 10/20/17 125.0 0.00 3.10
ROLL 171020P00065000 P 10/20/17 65.0 0.00 3.40
ROLL 171020P00070000 P 10/20/17 70.0 0.00 4.40
ROLL 171020P00075000 P 10/20/17 75.0 0.00 5.00
ROLL 171020P00080000 P 10/20/17 80.0 1.95 3.50
ROLL 171020P00085000 P 10/20/17 85.0 3.30 5.20
ROLL 171020P00090000 P 10/20/17 90.0 5.00 6.40
ROLL 171020P00095000 P 10/20/17 95.0 7.00 10.50
ROLL 171020P00100000 P 10/20/17 100.0 10.50 14.00
ROLL 171020P00105000 P 10/20/17 105.0 13.60 18.00
ROLL 171020P00110000 P 10/20/17 110.0 17.60 22.00
ROLL 171020P00115000 P 10/20/17 115.0 22.10 26.50
ROLL 171020P00120000 P 10/20/17 120.0 26.10 31.00
ROLL 171020P00125000 P 10/20/17 125.0 31.00 35.50

OPRA data is delayed 15 minutes.