Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rbc Bearings Incorporated (ROLL)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 180216C00090000 C Feb 16, 2018 90.0 34.50 39.50
ROLL 180216C00095000 C Feb 16, 2018 95.0 29.50 34.50
ROLL 180216C00100000 C Feb 16, 2018 100.0 24.50 29.50
ROLL 180216C00105000 C Feb 16, 2018 105.0 20.00 25.00
ROLL 180216C00110000 C Feb 16, 2018 110.0 15.00 20.00
ROLL 180216C00115000 C Feb 16, 2018 115.0 11.10 15.50
ROLL 180216C00120000 C Feb 16, 2018 120.0 7.00 11.50
ROLL 180216C00125000 C Feb 16, 2018 125.0 3.10 7.50
ROLL 180216C00130000 C Feb 16, 2018 130.0 1.60 5.50
ROLL 180216C00135000 C Feb 16, 2018 135.0 0.45 5.00
ROLL 180216C00140000 C Feb 16, 2018 140.0 0.00 5.00
ROLL 180216C00145000 C Feb 16, 2018 145.0 0.00 5.00
ROLL 180216C00150000 C Feb 16, 2018 150.0 0.00 2.00
ROLL 180216P00090000 P Feb 16, 2018 90.0 0.00 5.00
ROLL 180216P00095000 P Feb 16, 2018 95.0 0.00 2.00
ROLL 180216P00100000 P Feb 16, 2018 100.0 0.00 5.00
ROLL 180216P00105000 P Feb 16, 2018 105.0 0.00 5.00
ROLL 180216P00110000 P Feb 16, 2018 110.0 0.00 5.00
ROLL 180216P00115000 P Feb 16, 2018 115.0 0.00 5.00
ROLL 180216P00120000 P Feb 16, 2018 120.0 0.00 5.00
ROLL 180216P00125000 P Feb 16, 2018 125.0 0.50 5.00
ROLL 180216P00130000 P Feb 16, 2018 130.0 3.50 7.90
ROLL 180216P00135000 P Feb 16, 2018 135.0 7.00 11.50
ROLL 180216P00140000 P Feb 16, 2018 140.0 11.00 16.00
ROLL 180216P00145000 P Feb 16, 2018 145.0 16.00 21.00
ROLL 180216P00150000 P Feb 16, 2018 150.0 21.00 25.50
ROLL 180316C00095000 C Mar 16, 2018 95.0 30.00 35.00
ROLL 180316C00100000 C Mar 16, 2018 100.0 25.00 30.00
ROLL 180316C00105000 C Mar 16, 2018 105.0 20.50 25.50
ROLL 180316C00110000 C Mar 16, 2018 110.0 16.50 20.50
ROLL 180316C00115000 C Mar 16, 2018 115.0 12.00 16.50
ROLL 180316C00120000 C Mar 16, 2018 120.0 8.00 12.50
ROLL 180316C00125000 C Mar 16, 2018 125.0 4.60 9.00
ROLL 180316C00130000 C Mar 16, 2018 130.0 2.00 6.50
ROLL 180316C00135000 C Mar 16, 2018 135.0 0.00 5.00
ROLL 180316C00140000 C Mar 16, 2018 140.0 0.00 5.00
ROLL 180316C00145000 C Mar 16, 2018 145.0 0.00 5.00
ROLL 180316C00150000 C Mar 16, 2018 150.0 0.00 5.00
ROLL 180316C00155000 C Mar 16, 2018 155.0 0.00 5.00
ROLL 180316P00095000 P Mar 16, 2018 95.0 0.00 5.00
ROLL 180316P00100000 P Mar 16, 2018 100.0 0.00 5.00
ROLL 180316P00105000 P Mar 16, 2018 105.0 0.00 5.00
ROLL 180316P00110000 P Mar 16, 2018 110.0 0.00 5.00
ROLL 180316P00115000 P Mar 16, 2018 115.0 0.00 5.00
ROLL 180316P00120000 P Mar 16, 2018 120.0 0.00 5.00
ROLL 180316P00125000 P Mar 16, 2018 125.0 2.00 6.40
ROLL 180316P00130000 P Mar 16, 2018 130.0 4.50 8.90
ROLL 180316P00135000 P Mar 16, 2018 135.0 8.00 12.50
ROLL 180316P00140000 P Mar 16, 2018 140.0 12.00 16.00
ROLL 180316P00145000 P Mar 16, 2018 145.0 16.00 21.00
ROLL 180316P00150000 P Mar 16, 2018 150.0 21.00 26.00
ROLL 180316P00155000 P Mar 16, 2018 155.0 26.00 30.50
ROLL 180420C00075000 C Apr 20, 2018 75.0 50.00 55.00
ROLL 180420C00080000 C Apr 20, 2018 80.0 45.00 50.00
ROLL 180420C00085000 C Apr 20, 2018 85.0 40.00 45.00
ROLL 180420C00090000 C Apr 20, 2018 90.0 35.00 40.00
ROLL 180420C00095000 C Apr 20, 2018 95.0 30.50 35.50
ROLL 180420C00100000 C Apr 20, 2018 100.0 25.50 30.50
ROLL 180420C00105000 C Apr 20, 2018 105.0 22.00 26.00
ROLL 180420C00110000 C Apr 20, 2018 110.0 17.50 21.50
ROLL 180420C00115000 C Apr 20, 2018 115.0 12.70 17.50
ROLL 180420C00120000 C Apr 20, 2018 120.0 9.50 14.00
ROLL 180420C00125000 C Apr 20, 2018 125.0 6.70 11.00
ROLL 180420C00130000 C Apr 20, 2018 130.0 4.30 8.50
ROLL 180420C00135000 C Apr 20, 2018 135.0 2.10 6.50
ROLL 180420C00140000 C Apr 20, 2018 140.0 1.30 5.00
ROLL 180420P00075000 P Apr 20, 2018 75.0 0.00 5.00
ROLL 180420P00080000 P Apr 20, 2018 80.0 0.00 5.00
ROLL 180420P00085000 P Apr 20, 2018 85.0 0.00 5.00
ROLL 180420P00090000 P Apr 20, 2018 90.0 0.00 5.00
ROLL 180420P00095000 P Apr 20, 2018 95.0 0.00 5.00
ROLL 180420P00100000 P Apr 20, 2018 100.0 0.00 5.00
ROLL 180420P00105000 P Apr 20, 2018 105.0 0.00 5.00
ROLL 180420P00110000 P Apr 20, 2018 110.0 0.05 5.00
ROLL 180420P00115000 P Apr 20, 2018 115.0 0.00 5.00
ROLL 180420P00120000 P Apr 20, 2018 120.0 1.20 5.00
ROLL 180420P00125000 P Apr 20, 2018 125.0 4.20 6.40
ROLL 180420P00130000 P Apr 20, 2018 130.0 5.50 9.40
ROLL 180420P00135000 P Apr 20, 2018 135.0 9.00 13.50
ROLL 180420P00140000 P Apr 20, 2018 140.0 12.50 17.00
ROLL 180720C00095000 C Jul 20, 2018 95.0 32.00 37.00
ROLL 180720C00100000 C Jul 20, 2018 100.0 28.00 32.50
ROLL 180720C00105000 C Jul 20, 2018 105.0 23.60 28.00
ROLL 180720C00110000 C Jul 20, 2018 110.0 19.50 24.00
ROLL 180720C00115000 C Jul 20, 2018 115.0 16.00 20.00
ROLL 180720C00120000 C Jul 20, 2018 120.0 12.50 17.00
ROLL 180720C00125000 C Jul 20, 2018 125.0 9.20 13.50
ROLL 180720C00130000 C Jul 20, 2018 130.0 6.90 10.80
ROLL 180720C00135000 C Jul 20, 2018 135.0 5.10 8.80
ROLL 180720C00140000 C Jul 20, 2018 140.0 4.00 5.90
ROLL 180720C00145000 C Jul 20, 2018 145.0 2.20 6.50
ROLL 180720C00150000 C Jul 20, 2018 150.0 1.20 5.50
ROLL 180720C00155000 C Jul 20, 2018 155.0 0.55 5.00
ROLL 180720P00095000 P Jul 20, 2018 95.0 0.00 4.00
ROLL 180720P00100000 P Jul 20, 2018 100.0 0.15 4.30
ROLL 180720P00105000 P Jul 20, 2018 105.0 0.40 3.00
ROLL 180720P00110000 P Jul 20, 2018 110.0 1.00 5.50
ROLL 180720P00115000 P Jul 20, 2018 115.0 2.00 6.40
ROLL 180720P00120000 P Jul 20, 2018 120.0 4.20 7.80
ROLL 180720P00125000 P Jul 20, 2018 125.0 6.30 10.00
ROLL 180720P00130000 P Jul 20, 2018 130.0 8.90 12.40
ROLL 180720P00135000 P Jul 20, 2018 135.0 11.60 15.20
ROLL 180720P00140000 P Jul 20, 2018 140.0 14.50 19.00
ROLL 180720P00145000 P Jul 20, 2018 145.0 18.00 22.50
ROLL 180720P00150000 P Jul 20, 2018 150.0 22.50 27.00
ROLL 180720P00155000 P Jul 20, 2018 155.0 26.50 31.40
OPRA data is delayed 15 minutes.