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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 170317C00060000 C 03/17/17 60.0 32.00 36.00
ROLL 170317C00065000 C 03/17/17 65.0 26.60 31.50
ROLL 170317C00070000 C 03/17/17 70.0 21.60 25.90
ROLL 170317C00075000 C 03/17/17 75.0 16.70 21.50
ROLL 170317C00080000 C 03/17/17 80.0 12.00 16.40
ROLL 170317C00085000 C 03/17/17 85.0 7.00 11.50
ROLL 170317C00090000 C 03/17/17 90.0 2.50 6.60
ROLL 170317C00095000 C 03/17/17 95.0 0.00 5.00
ROLL 170317C00100000 C 03/17/17 100.0 0.00 5.00
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 0.45
ROLL 170317P00085000 P 03/17/17 85.0 0.00 5.00
ROLL 170317P00090000 P 03/17/17 90.0 0.00 2.30
ROLL 170317P00095000 P 03/17/17 95.0 0.50 5.00
ROLL 170317P00100000 P 03/17/17 100.0 4.50 8.00
ROLL 170317P00105000 P 03/17/17 105.0 9.00 13.00
ROLL 170317P00110000 P 03/17/17 110.0 14.00 18.00
ROLL 170317P00115000 P 03/17/17 115.0 18.50 23.30
ROLL 170317P00120000 P 03/17/17 120.0 24.00 28.00
ROLL 170421C00045000 C 04/21/17 45.0 47.00 51.30
ROLL 170421C00050000 C 04/21/17 50.0 42.00 46.50
ROLL 170421C00055000 C 04/21/17 55.0 37.00 41.50
ROLL 170421C00060000 C 04/21/17 60.0 32.00 36.50
ROLL 170421C00065000 C 04/21/17 65.0 27.00 31.50
ROLL 170421C00070000 C 04/21/17 70.0 22.00 26.50
ROLL 170421C00075000 C 04/21/17 75.0 17.10 21.90
ROLL 170421C00080000 C 04/21/17 80.0 12.20 17.00
ROLL 170421C00085000 C 04/21/17 85.0 8.00 12.00
ROLL 170421C00090000 C 04/21/17 90.0 4.00 8.50
ROLL 170421C00095000 C 04/21/17 95.0 2.60 3.50
ROLL 170421C00100000 C 04/21/17 100.0 1.00 1.75
ROLL 170421C00105000 C 04/21/17 105.0 0.25 2.80
ROLL 170421P00045000 P 04/21/17 45.0 0.00 5.00
ROLL 170421P00050000 P 04/21/17 50.0 0.00 5.00
ROLL 170421P00055000 P 04/21/17 55.0 0.00 5.00
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 0.00 5.00
ROLL 170421P00075000 P 04/21/17 75.0 0.00 5.00
ROLL 170421P00080000 P 04/21/17 80.0 0.10 5.00
ROLL 170421P00085000 P 04/21/17 85.0 0.55 5.00
ROLL 170421P00090000 P 04/21/17 90.0 1.80 2.45
ROLL 170421P00095000 P 04/21/17 95.0 3.70 4.50
ROLL 170421P00100000 P 04/21/17 100.0 5.50 10.00
ROLL 170421P00105000 P 04/21/17 105.0 9.50 14.00
ROLL 170721C00050000 C 07/21/17 50.0 42.00 46.30
ROLL 170721C00055000 C 07/21/17 55.0 37.10 42.00
ROLL 170721C00060000 C 07/21/17 60.0 32.00 36.80
ROLL 170721C00065000 C 07/21/17 65.0 27.50 32.00
ROLL 170721C00070000 C 07/21/17 70.0 22.60 27.40
ROLL 170721C00075000 C 07/21/17 75.0 18.10 22.90
ROLL 170721C00080000 C 07/21/17 80.0 13.50 18.50
ROLL 170721C00085000 C 07/21/17 85.0 10.00 14.50
ROLL 170721C00090000 C 07/21/17 90.0 7.70 11.00
ROLL 170721C00095000 C 07/21/17 95.0 5.40 6.90
ROLL 170721C00100000 C 07/21/17 100.0 3.30 4.40
ROLL 170721C00105000 C 07/21/17 105.0 2.00 4.40
ROLL 170721C00110000 C 07/21/17 110.0 0.85 2.75
ROLL 170721P00050000 P 07/21/17 50.0 0.00 5.00
ROLL 170721P00055000 P 07/21/17 55.0 0.00 5.00
ROLL 170721P00060000 P 07/21/17 60.0 0.00 5.00
ROLL 170721P00065000 P 07/21/17 65.0 0.15 5.00
ROLL 170721P00070000 P 07/21/17 70.0 0.20 5.00
ROLL 170721P00075000 P 07/21/17 75.0 0.80 2.35
ROLL 170721P00080000 P 07/21/17 80.0 1.25 3.30
ROLL 170721P00085000 P 07/21/17 85.0 2.60 3.30
ROLL 170721P00090000 P 07/21/17 90.0 3.10 5.80
ROLL 170721P00095000 P 07/21/17 95.0 5.90 9.00
ROLL 170721P00100000 P 07/21/17 100.0 9.10 11.20
ROLL 170721P00105000 P 07/21/17 105.0 10.60 15.50
ROLL 170721P00110000 P 07/21/17 110.0 15.00 19.50
ROLL 171020C00065000 C 10/20/17 65.0 28.50 32.80
ROLL 171020C00070000 C 10/20/17 70.0 23.60 28.00
ROLL 171020C00075000 C 10/20/17 75.0 19.20 24.00
ROLL 171020C00080000 C 10/20/17 80.0 15.00 19.80
ROLL 171020C00085000 C 10/20/17 85.0 11.50 16.40
ROLL 171020C00090000 C 10/20/17 90.0 9.90 11.40
ROLL 171020C00095000 C 10/20/17 95.0 7.30 8.70
ROLL 171020C00100000 C 10/20/17 100.0 5.10 7.00
ROLL 171020C00105000 C 10/20/17 105.0 3.40 4.90
ROLL 171020C00110000 C 10/20/17 110.0 2.00 3.30
ROLL 171020C00115000 C 10/20/17 115.0 0.00 2.75
ROLL 171020C00120000 C 10/20/17 120.0 0.20 3.00
ROLL 171020C00125000 C 10/20/17 125.0 0.00 2.20
ROLL 171020P00065000 P 10/20/17 65.0 0.65 2.30
ROLL 171020P00070000 P 10/20/17 70.0 1.00 3.00
ROLL 171020P00075000 P 10/20/17 75.0 1.50 4.00
ROLL 171020P00080000 P 10/20/17 80.0 2.20 5.10
ROLL 171020P00085000 P 10/20/17 85.0 3.60 5.10
ROLL 171020P00090000 P 10/20/17 90.0 5.50 6.90
ROLL 171020P00095000 P 10/20/17 95.0 7.40 9.10
ROLL 171020P00100000 P 10/20/17 100.0 10.30 12.10
ROLL 171020P00105000 P 10/20/17 105.0 12.60 16.90
ROLL 171020P00110000 P 10/20/17 110.0 16.00 20.60
ROLL 171020P00115000 P 10/20/17 115.0 20.10 24.80
ROLL 171020P00120000 P 10/20/17 120.0 24.50 29.10
ROLL 171020P00125000 P 10/20/17 125.0 29.50 33.80

OPRA data is delayed 15 minutes.