Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rbc Bearings Incorporated (ROLL)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 171215C00095000 C Dec 15, 2017 95.0 27.60 31.30
ROLL 171215C00100000 C Dec 15, 2017 100.0 22.60 26.50
ROLL 171215C00105000 C Dec 15, 2017 105.0 18.20 21.80
ROLL 171215C00110000 C Dec 15, 2017 110.0 12.50 17.30
ROLL 171215C00115000 C Dec 15, 2017 115.0 8.00 12.50
ROLL 171215C00120000 C Dec 15, 2017 120.0 4.20 7.60
ROLL 171215C00125000 C Dec 15, 2017 125.0 1.55 3.70
ROLL 171215C00130000 C Dec 15, 2017 130.0 0.10 1.40
ROLL 171215C00135000 C Dec 15, 2017 135.0 0.00 0.40
ROLL 171215C00140000 C Dec 15, 2017 140.0 0.00 0.20
ROLL 171215C00145000 C Dec 15, 2017 145.0 0.00 0.15
ROLL 171215C00150000 C Dec 15, 2017 150.0 0.00 0.15
ROLL 171215C00155000 C Dec 15, 2017 155.0 0.00 0.15
ROLL 171215P00095000 P Dec 15, 2017 95.0 0.00 0.25
ROLL 171215P00100000 P Dec 15, 2017 100.0 0.00 0.25
ROLL 171215P00105000 P Dec 15, 2017 105.0 0.00 0.30
ROLL 171215P00110000 P Dec 15, 2017 110.0 0.05 0.40
ROLL 171215P00115000 P Dec 15, 2017 115.0 0.15 0.70
ROLL 171215P00120000 P Dec 15, 2017 120.0 0.35 1.60
ROLL 171215P00125000 P Dec 15, 2017 125.0 1.25 3.70
ROLL 171215P00130000 P Dec 15, 2017 130.0 3.60 7.30
ROLL 171215P00135000 P Dec 15, 2017 135.0 7.80 12.00
ROLL 171215P00140000 P Dec 15, 2017 140.0 12.80 17.00
ROLL 171215P00145000 P Dec 15, 2017 145.0 17.70 21.70
ROLL 171215P00150000 P Dec 15, 2017 150.0 23.00 26.90
ROLL 171215P00155000 P Dec 15, 2017 155.0 28.00 32.20
ROLL 180119C00070000 C Jan 19, 2018 70.0 53.40 56.90
ROLL 180119C00075000 C Jan 19, 2018 75.0 47.50 51.40
ROLL 180119C00080000 C Jan 19, 2018 80.0 42.60 46.30
ROLL 180119C00085000 C Jan 19, 2018 85.0 38.80 41.60
ROLL 180119C00090000 C Jan 19, 2018 90.0 34.00 37.10
ROLL 180119C00095000 C Jan 19, 2018 95.0 28.90 31.70
ROLL 180119C00100000 C Jan 19, 2018 100.0 24.20 26.90
ROLL 180119C00105000 C Jan 19, 2018 105.0 19.50 22.40
ROLL 180119C00110000 C Jan 19, 2018 110.0 14.70 17.30
ROLL 180119C00115000 C Jan 19, 2018 115.0 10.00 12.70
ROLL 180119C00120000 C Jan 19, 2018 120.0 6.00 9.10
ROLL 180119C00125000 C Jan 19, 2018 125.0 3.50 5.30
ROLL 180119C00130000 C Jan 19, 2018 130.0 1.55 3.10
ROLL 180119C00135000 C Jan 19, 2018 135.0 0.45 1.55
ROLL 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
ROLL 180119P00075000 P Jan 19, 2018 75.0 0.00 0.25
ROLL 180119P00080000 P Jan 19, 2018 80.0 0.00 0.25
ROLL 180119P00085000 P Jan 19, 2018 85.0 0.00 0.25
ROLL 180119P00090000 P Jan 19, 2018 90.0 0.00 0.25
ROLL 180119P00095000 P Jan 19, 2018 95.0 0.00 0.30
ROLL 180119P00100000 P Jan 19, 2018 100.0 0.15 0.40
ROLL 180119P00105000 P Jan 19, 2018 105.0 0.20 0.60
ROLL 180119P00110000 P Jan 19, 2018 110.0 0.50 1.00
ROLL 180119P00115000 P Jan 19, 2018 115.0 0.60 1.60
ROLL 180119P00120000 P Jan 19, 2018 120.0 1.85 2.85
ROLL 180119P00125000 P Jan 19, 2018 125.0 3.40 5.40
ROLL 180119P00130000 P Jan 19, 2018 130.0 6.10 8.70
ROLL 180119P00135000 P Jan 19, 2018 135.0 9.40 12.00
ROLL 180420C00075000 C Apr 20, 2018 75.0 48.00 53.00
ROLL 180420C00080000 C Apr 20, 2018 80.0 43.50 48.50
ROLL 180420C00085000 C Apr 20, 2018 85.0 38.50 43.30
ROLL 180420C00090000 C Apr 20, 2018 90.0 33.50 38.50
ROLL 180420C00095000 C Apr 20, 2018 95.0 29.00 34.00
ROLL 180420C00100000 C Apr 20, 2018 100.0 24.10 29.00
ROLL 180420C00105000 C Apr 20, 2018 105.0 20.00 24.60
ROLL 180420C00110000 C Apr 20, 2018 110.0 15.50 20.50
ROLL 180420C00115000 C Apr 20, 2018 115.0 12.00 16.50
ROLL 180420C00120000 C Apr 20, 2018 120.0 9.30 11.70
ROLL 180420C00125000 C Apr 20, 2018 125.0 6.30 8.80
ROLL 180420C00130000 C Apr 20, 2018 130.0 4.20 6.40
ROLL 180420C00135000 C Apr 20, 2018 135.0 2.45 4.80
ROLL 180420P00075000 P Apr 20, 2018 75.0 0.00 0.35
ROLL 180420P00080000 P Apr 20, 2018 80.0 0.15 0.45
ROLL 180420P00085000 P Apr 20, 2018 85.0 0.20 0.60
ROLL 180420P00090000 P Apr 20, 2018 90.0 0.30 0.80
ROLL 180420P00095000 P Apr 20, 2018 95.0 0.55 1.05
ROLL 180420P00100000 P Apr 20, 2018 100.0 0.85 1.50
ROLL 180420P00105000 P Apr 20, 2018 105.0 1.30 2.00
ROLL 180420P00110000 P Apr 20, 2018 110.0 1.75 2.85
ROLL 180420P00115000 P Apr 20, 2018 115.0 2.50 4.40
ROLL 180420P00120000 P Apr 20, 2018 120.0 3.80 5.50
ROLL 180420P00125000 P Apr 20, 2018 125.0 5.50 8.60
ROLL 180420P00130000 P Apr 20, 2018 130.0 8.00 11.40
ROLL 180420P00135000 P Apr 20, 2018 135.0 10.50 15.10
OPRA data is delayed 15 minutes.