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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 170217C00065000 C 02/17/17 65.0 22.60 26.50
ROLL 170217C00070000 C 02/17/17 70.0 17.60 22.00
ROLL 170217C00075000 C 02/17/17 75.0 12.00 16.90
ROLL 170217C00080000 C 02/17/17 80.0 7.00 11.70
ROLL 170217C00085000 C 02/17/17 85.0 4.80 7.20
ROLL 170217C00090000 C 02/17/17 90.0 2.15 3.00
ROLL 170217C00095000 C 02/17/17 95.0 0.55 1.10
ROLL 170217C00100000 C 02/17/17 100.0 0.00 1.00
ROLL 170217C00105000 C 02/17/17 105.0 0.00 0.85
ROLL 170217C00110000 C 02/17/17 110.0 0.00 0.75
ROLL 170217C00115000 C 02/17/17 115.0 0.00 0.70
ROLL 170217C00120000 C 02/17/17 120.0 0.00 0.70
ROLL 170217C00125000 C 02/17/17 125.0 0.00 0.70
ROLL 170217P00065000 P 02/17/17 65.0 0.00 0.85
ROLL 170217P00070000 P 02/17/17 70.0 0.00 0.90
ROLL 170217P00075000 P 02/17/17 75.0 0.00 1.00
ROLL 170217P00080000 P 02/17/17 80.0 0.00 1.25
ROLL 170217P00085000 P 02/17/17 85.0 0.95 1.70
ROLL 170217P00090000 P 02/17/17 90.0 1.60 3.80
ROLL 170217P00095000 P 02/17/17 95.0 4.00 8.40
ROLL 170217P00100000 P 02/17/17 100.0 8.50 13.50
ROLL 170217P00105000 P 02/17/17 105.0 13.00 17.40
ROLL 170217P00110000 P 02/17/17 110.0 18.00 22.30
ROLL 170217P00115000 P 02/17/17 115.0 23.50 28.40
ROLL 170217P00120000 P 02/17/17 120.0 28.00 32.60
ROLL 170217P00125000 P 02/17/17 125.0 33.00 37.50
ROLL 170317C00060000 C 03/17/17 60.0 28.00 33.00
ROLL 170317C00065000 C 03/17/17 65.0 23.20 28.10
ROLL 170317C00070000 C 03/17/17 70.0 18.40 23.30
ROLL 170317C00075000 C 03/17/17 75.0 13.70 18.60
ROLL 170317C00080000 C 03/17/17 80.0 8.70 13.00
ROLL 170317C00085000 C 03/17/17 85.0 5.60 8.70
ROLL 170317C00090000 C 03/17/17 90.0 3.00 4.00
ROLL 170317C00095000 C 03/17/17 95.0 0.00 5.00
ROLL 170317C00100000 C 03/17/17 100.0 0.00 3.30
ROLL 170317C00105000 C 03/17/17 105.0 0.00 5.00
ROLL 170317C00110000 C 03/17/17 110.0 0.00 5.00
ROLL 170317C00115000 C 03/17/17 115.0 0.00 5.00
ROLL 170317C00120000 C 03/17/17 120.0 0.00 5.00
ROLL 170317P00060000 P 03/17/17 60.0 0.00 5.00
ROLL 170317P00065000 P 03/17/17 65.0 0.00 5.00
ROLL 170317P00070000 P 03/17/17 70.0 0.00 5.00
ROLL 170317P00075000 P 03/17/17 75.0 0.00 5.00
ROLL 170317P00080000 P 03/17/17 80.0 0.00 5.00
ROLL 170317P00085000 P 03/17/17 85.0 1.60 3.00
ROLL 170317P00090000 P 03/17/17 90.0 3.60 4.90
ROLL 170317P00095000 P 03/17/17 95.0 4.50 8.50
ROLL 170317P00100000 P 03/17/17 100.0 9.00 13.40
ROLL 170317P00105000 P 03/17/17 105.0 12.80 17.70
ROLL 170317P00110000 P 03/17/17 110.0 17.20 22.10
ROLL 170317P00115000 P 03/17/17 115.0 22.10 26.90
ROLL 170317P00120000 P 03/17/17 120.0 27.10 32.00
ROLL 170421C00045000 C 04/21/17 45.0 42.10 47.00
ROLL 170421C00050000 C 04/21/17 50.0 37.10 42.00
ROLL 170421C00055000 C 04/21/17 55.0 32.10 37.00
ROLL 170421C00060000 C 04/21/17 60.0 27.10 32.00
ROLL 170421C00065000 C 04/21/17 65.0 22.10 27.00
ROLL 170421C00070000 C 04/21/17 70.0 17.60 22.50
ROLL 170421C00075000 C 04/21/17 75.0 12.70 17.50
ROLL 170421C00080000 C 04/21/17 80.0 9.10 13.10
ROLL 170421C00085000 C 04/21/17 85.0 6.80 9.50
ROLL 170421C00090000 C 04/21/17 90.0 4.00 5.20
ROLL 170421C00095000 C 04/21/17 95.0 2.10 3.00
ROLL 170421C00100000 C 04/21/17 100.0 0.95 1.90
ROLL 170421C00105000 C 04/21/17 105.0 0.30 1.75
ROLL 170421P00045000 P 04/21/17 45.0 0.00 1.00
ROLL 170421P00050000 P 04/21/17 50.0 0.00 1.05
ROLL 170421P00055000 P 04/21/17 55.0 0.00 1.05
ROLL 170421P00060000 P 04/21/17 60.0 0.00 1.15
ROLL 170421P00065000 P 04/21/17 65.0 0.00 1.25
ROLL 170421P00070000 P 04/21/17 70.0 0.00 1.45
ROLL 170421P00075000 P 04/21/17 75.0 0.30 1.90
ROLL 170421P00080000 P 04/21/17 80.0 0.80 2.40
ROLL 170421P00085000 P 04/21/17 85.0 1.80 3.40
ROLL 170421P00090000 P 04/21/17 90.0 4.30 5.80
ROLL 170421P00095000 P 04/21/17 95.0 5.80 8.80
ROLL 170421P00100000 P 04/21/17 100.0 9.50 14.40
ROLL 170421P00105000 P 04/21/17 105.0 13.50 17.10
ROLL 170721C00050000 C 07/21/17 50.0 37.90 42.50
ROLL 170721C00055000 C 07/21/17 55.0 32.60 37.50
ROLL 170721C00060000 C 07/21/17 60.0 27.60 32.50
ROLL 170721C00065000 C 07/21/17 65.0 23.10 28.00
ROLL 170721C00070000 C 07/21/17 70.0 18.20 23.00
ROLL 170721C00075000 C 07/21/17 75.0 14.00 18.90
ROLL 170721C00080000 C 07/21/17 80.0 10.20 15.00
ROLL 170721C00085000 C 07/21/17 85.0 8.60 11.70
ROLL 170721C00090000 C 07/21/17 90.0 6.00 8.80
ROLL 170721C00095000 C 07/21/17 95.0 4.00 5.30
ROLL 170721C00100000 C 07/21/17 100.0 2.30 3.60
ROLL 170721C00105000 C 07/21/17 105.0 1.15 3.70
ROLL 170721C00110000 C 07/21/17 110.0 0.45 2.00
ROLL 170721P00050000 P 07/21/17 50.0 0.00 1.60
ROLL 170721P00055000 P 07/21/17 55.0 0.00 1.70
ROLL 170721P00060000 P 07/21/17 60.0 0.00 1.90
ROLL 170721P00065000 P 07/21/17 65.0 0.00 2.20
ROLL 170721P00070000 P 07/21/17 70.0 0.50 2.65
ROLL 170721P00075000 P 07/21/17 75.0 1.00 3.10
ROLL 170721P00080000 P 07/21/17 80.0 2.50 3.70
ROLL 170721P00085000 P 07/21/17 85.0 3.80 5.20
ROLL 170721P00090000 P 07/21/17 90.0 5.70 7.80
ROLL 170721P00095000 P 07/21/17 95.0 7.30 10.60
ROLL 170721P00100000 P 07/21/17 100.0 10.50 14.50
ROLL 170721P00105000 P 07/21/17 105.0 15.00 19.40
ROLL 170721P00110000 P 07/21/17 110.0 19.00 22.50

OPRA data is delayed 15 minutes.