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 (2016-07-15)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 161021C00035000 C 10/21/16 35.0 39.50 44.00
ROLL 161021C00040000 C 10/21/16 40.0 34.00 39.00
ROLL 161021C00045000 C 10/21/16 45.0 29.00 34.00
ROLL 161021C00050000 C 10/21/16 50.0 24.10 29.00
ROLL 161021C00055000 C 10/21/16 55.0 19.10 24.00
ROLL 161021C00060000 C 10/21/16 60.0 14.10 19.00
ROLL 161021C00065000 C 10/21/16 65.0 9.10 14.00
ROLL 161021C00070000 C 10/21/16 70.0 4.60 9.50
ROLL 161021C00075000 C 10/21/16 75.0 0.50 5.40
ROLL 161021C00080000 C 10/21/16 80.0 0.10 5.00
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 5.00
ROLL 161021P00070000 P 10/21/16 70.0 0.00 5.00
ROLL 161021P00075000 P 10/21/16 75.0 0.00 5.00
ROLL 161021P00080000 P 10/21/16 80.0 1.50 6.50
ROLL 161021P00085000 P 10/21/16 85.0 6.00 10.90
ROLL 161021P00090000 P 10/21/16 90.0 11.00 15.50
ROLL 161118C00045000 C 11/18/16 45.0 29.50 34.00
ROLL 161118C00050000 C 11/18/16 50.0 24.10 29.00
ROLL 161118C00055000 C 11/18/16 55.0 19.50 24.00
ROLL 161118C00060000 C 11/18/16 60.0 14.60 19.00
ROLL 161118C00065000 C 11/18/16 65.0 9.60 14.50
ROLL 161118C00070000 C 11/18/16 70.0 5.50 10.00
ROLL 161118C00075000 C 11/18/16 75.0 2.00 6.50
ROLL 161118C00080000 C 11/18/16 80.0 0.00 1.65
ROLL 161118C00085000 C 11/18/16 85.0 0.00 1.35
ROLL 161118C00090000 C 11/18/16 90.0 0.00 0.85
ROLL 161118C00095000 C 11/18/16 95.0 0.00 5.00
ROLL 161118C00100000 C 11/18/16 100.0 0.00 5.00
ROLL 161118C00105000 C 11/18/16 105.0 0.00 5.00
ROLL 161118P00045000 P 11/18/16 45.0 0.00 5.00
ROLL 161118P00050000 P 11/18/16 50.0 0.00 5.00
ROLL 161118P00055000 P 11/18/16 55.0 0.00 5.00
ROLL 161118P00060000 P 11/18/16 60.0 0.00 5.00
ROLL 161118P00065000 P 11/18/16 65.0 0.00 5.00
ROLL 161118P00070000 P 11/18/16 70.0 0.20 2.05
ROLL 161118P00075000 P 11/18/16 75.0 0.00 2.70
ROLL 161118P00080000 P 11/18/16 80.0 2.60 7.50
ROLL 161118P00085000 P 11/18/16 85.0 6.50 11.00
ROLL 161118P00090000 P 11/18/16 90.0 11.00 15.90
ROLL 161118P00095000 P 11/18/16 95.0 16.00 20.90
ROLL 161118P00100000 P 11/18/16 100.0 21.00 25.50
ROLL 161118P00105000 P 11/18/16 105.0 26.00 31.00
ROLL 170120C00040000 C 01/20/17 40.0 34.50 39.00
ROLL 170120C00045000 C 01/20/17 45.0 29.50 34.00
ROLL 170120C00050000 C 01/20/17 50.0 24.60 29.00
ROLL 170120C00055000 C 01/20/17 55.0 19.60 24.50
ROLL 170120C00060000 C 01/20/17 60.0 15.00 19.50
ROLL 170120C00065000 C 01/20/17 65.0 10.70 15.00
ROLL 170120C00070000 C 01/20/17 70.0 6.10 11.00
ROLL 170120C00075000 C 01/20/17 75.0 4.50 5.70
ROLL 170120C00080000 C 01/20/17 80.0 2.20 2.75
ROLL 170120C00085000 C 01/20/17 85.0 0.00 1.40
ROLL 170120C00090000 C 01/20/17 90.0 0.00 5.00
ROLL 170120C00095000 C 01/20/17 95.0 0.00 5.00
ROLL 170120C00100000 C 01/20/17 100.0 0.00 0.85
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 0.15 1.95
ROLL 170120P00070000 P 01/20/17 70.0 0.00 2.25
ROLL 170120P00075000 P 01/20/17 75.0 2.95 3.80
ROLL 170120P00080000 P 01/20/17 80.0 5.40 7.20
ROLL 170120P00085000 P 01/20/17 85.0 7.50 12.30
ROLL 170120P00090000 P 01/20/17 90.0 11.50 16.00
ROLL 170120P00095000 P 01/20/17 95.0 16.00 20.90
ROLL 170120P00100000 P 01/20/17 100.0 21.00 26.00
ROLL 170421C00045000 C 04/21/17 45.0 29.50 34.50
ROLL 170421C00050000 C 04/21/17 50.0 24.60 29.50
ROLL 170421C00055000 C 04/21/17 55.0 20.10 25.00
ROLL 170421C00060000 C 04/21/17 60.0 15.60 20.00
ROLL 170421C00065000 C 04/21/17 65.0 11.50 16.00
ROLL 170421C00070000 C 04/21/17 70.0 8.00 12.50
ROLL 170421C00075000 C 04/21/17 75.0 4.50 9.40
ROLL 170421C00080000 C 04/21/17 80.0 3.30 4.80
ROLL 170421C00085000 C 04/21/17 85.0 1.55 2.65
ROLL 170421C00090000 C 04/21/17 90.0 0.00 5.00
ROLL 170421C00095000 C 04/21/17 95.0 0.00 5.00
ROLL 170421C00100000 C 04/21/17 100.0 0.00 5.00
ROLL 170421C00105000 C 04/21/17 105.0 0.00 1.25
ROLL 170421P00045000 P 04/21/17 45.0 0.00 1.35
ROLL 170421P00050000 P 04/21/17 50.0 0.00 1.55
ROLL 170421P00055000 P 04/21/17 55.0 0.00 1.85
ROLL 170421P00060000 P 04/21/17 60.0 0.00 5.00
ROLL 170421P00065000 P 04/21/17 65.0 0.00 5.00
ROLL 170421P00070000 P 04/21/17 70.0 2.35 3.40
ROLL 170421P00075000 P 04/21/17 75.0 4.10 5.20
ROLL 170421P00080000 P 04/21/17 80.0 6.50 8.00
ROLL 170421P00085000 P 04/21/17 85.0 8.50 13.00
ROLL 170421P00090000 P 04/21/17 90.0 12.50 17.00
ROLL 170421P00095000 P 04/21/17 95.0 16.50 21.30
ROLL 170421P00100000 P 04/21/17 100.0 21.50 26.00
ROLL 170421P00105000 P 04/21/17 105.0 26.00 31.00

OPRA data is delayed 15 minutes.