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 (2016-10-14)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 161216C00040000 C 12/16/16 40.0 48.00 52.40
ROLL 161216C00045000 C 12/16/16 45.0 43.00 47.90
ROLL 161216C00050000 C 12/16/16 50.0 38.00 42.90
ROLL 161216C00055000 C 12/16/16 55.0 33.00 37.90
ROLL 161216C00060000 C 12/16/16 60.0 28.00 32.90
ROLL 161216C00065000 C 12/16/16 65.0 23.00 27.90
ROLL 161216C00070000 C 12/16/16 70.0 18.10 23.00
ROLL 161216C00075000 C 12/16/16 75.0 13.10 18.00
ROLL 161216C00080000 C 12/16/16 80.0 8.00 12.40
ROLL 161216C00085000 C 12/16/16 85.0 3.00 7.20
ROLL 161216C00090000 C 12/16/16 90.0 0.05 2.95
ROLL 161216C00095000 C 12/16/16 95.0 0.00 0.70
ROLL 161216C00100000 C 12/16/16 100.0 0.00 0.60
ROLL 161216P00040000 P 12/16/16 40.0 0.00 0.60
ROLL 161216P00045000 P 12/16/16 45.0 0.00 0.60
ROLL 161216P00050000 P 12/16/16 50.0 0.00 0.60
ROLL 161216P00055000 P 12/16/16 55.0 0.00 0.60
ROLL 161216P00060000 P 12/16/16 60.0 0.00 0.60
ROLL 161216P00065000 P 12/16/16 65.0 0.00 0.60
ROLL 161216P00070000 P 12/16/16 70.0 0.00 0.65
ROLL 161216P00075000 P 12/16/16 75.0 0.00 0.65
ROLL 161216P00080000 P 12/16/16 80.0 0.00 0.65
ROLL 161216P00085000 P 12/16/16 85.0 0.00 0.95
ROLL 161216P00090000 P 12/16/16 90.0 0.25 2.80
ROLL 161216P00095000 P 12/16/16 95.0 3.60 7.50
ROLL 161216P00100000 P 12/16/16 100.0 7.60 12.00
ROLL 170120C00040000 C 01/20/17 40.0 48.00 52.40
ROLL 170120C00045000 C 01/20/17 45.0 43.00 47.90
ROLL 170120C00050000 C 01/20/17 50.0 38.00 42.90
ROLL 170120C00055000 C 01/20/17 55.0 33.00 37.90
ROLL 170120C00060000 C 01/20/17 60.0 28.00 32.90
ROLL 170120C00065000 C 01/20/17 65.0 23.00 27.90
ROLL 170120C00070000 C 01/20/17 70.0 18.00 22.90
ROLL 170120C00075000 C 01/20/17 75.0 13.50 18.40
ROLL 170120C00080000 C 01/20/17 80.0 8.50 13.40
ROLL 170120C00085000 C 01/20/17 85.0 6.70 7.30
ROLL 170120C00090000 C 01/20/17 90.0 3.20 3.90
ROLL 170120C00095000 C 01/20/17 95.0 1.20 1.80
ROLL 170120C00100000 C 01/20/17 100.0 0.00 1.50
ROLL 170120P00040000 P 01/20/17 40.0 0.00 1.05
ROLL 170120P00045000 P 01/20/17 45.0 0.00 1.05
ROLL 170120P00050000 P 01/20/17 50.0 0.00 1.05
ROLL 170120P00055000 P 01/20/17 55.0 0.00 1.05
ROLL 170120P00060000 P 01/20/17 60.0 0.00 1.05
ROLL 170120P00065000 P 01/20/17 65.0 0.00 1.10
ROLL 170120P00070000 P 01/20/17 70.0 0.00 1.10
ROLL 170120P00075000 P 01/20/17 75.0 0.00 0.85
ROLL 170120P00080000 P 01/20/17 80.0 0.10 1.20
ROLL 170120P00085000 P 01/20/17 85.0 1.00 1.65
ROLL 170120P00090000 P 01/20/17 90.0 1.35 3.20
ROLL 170120P00095000 P 01/20/17 95.0 3.60 8.50
ROLL 170120P00100000 P 01/20/17 100.0 8.30 12.50
ROLL 170421C00045000 C 04/21/17 45.0 43.50 47.90
ROLL 170421C00050000 C 04/21/17 50.0 38.50 43.30
ROLL 170421C00055000 C 04/21/17 55.0 33.50 38.30
ROLL 170421C00060000 C 04/21/17 60.0 28.50 33.40
ROLL 170421C00065000 C 04/21/17 65.0 23.50 28.30
ROLL 170421C00070000 C 04/21/17 70.0 19.00 23.80
ROLL 170421C00075000 C 04/21/17 75.0 14.50 19.40
ROLL 170421C00080000 C 04/21/17 80.0 10.00 13.90
ROLL 170421C00085000 C 04/21/17 85.0 6.50 10.60
ROLL 170421C00090000 C 04/21/17 90.0 6.00 6.80
ROLL 170421C00095000 C 04/21/17 95.0 3.60 4.50
ROLL 170421C00100000 C 04/21/17 100.0 0.75 2.65
ROLL 170421C00105000 C 04/21/17 105.0 0.20 1.65
ROLL 170421P00045000 P 04/21/17 45.0 0.00 1.05
ROLL 170421P00050000 P 04/21/17 50.0 0.00 1.10
ROLL 170421P00055000 P 04/21/17 55.0 0.00 1.15
ROLL 170421P00060000 P 04/21/17 60.0 0.00 1.25
ROLL 170421P00065000 P 04/21/17 65.0 0.00 1.40
ROLL 170421P00070000 P 04/21/17 70.0 0.25 1.75
ROLL 170421P00075000 P 04/21/17 75.0 0.65 2.05
ROLL 170421P00080000 P 04/21/17 80.0 1.95 2.85
ROLL 170421P00085000 P 04/21/17 85.0 3.10 4.20
ROLL 170421P00090000 P 04/21/17 90.0 4.50 6.10
ROLL 170421P00095000 P 04/21/17 95.0 6.40 10.20
ROLL 170421P00100000 P 04/21/17 100.0 9.10 14.00
ROLL 170421P00105000 P 04/21/17 105.0 13.70 18.00
ROLL 170721C00050000 C 07/21/17 50.0 38.50 42.80
ROLL 170721C00055000 C 07/21/17 55.0 33.50 38.30
ROLL 170721C00060000 C 07/21/17 60.0 29.00 33.90
ROLL 170721C00065000 C 07/21/17 65.0 24.50 29.30
ROLL 170721C00070000 C 07/21/17 70.0 19.50 24.40
ROLL 170721C00075000 C 07/21/17 75.0 15.50 19.80
ROLL 170721C00080000 C 07/21/17 80.0 11.50 16.40
ROLL 170721C00085000 C 07/21/17 85.0 8.00 11.80
ROLL 170721C00090000 C 07/21/17 90.0 7.90 9.30
ROLL 170721C00095000 C 07/21/17 95.0 5.60 6.70
ROLL 170721C00100000 C 07/21/17 100.0 3.70 4.40
ROLL 170721C00105000 C 07/21/17 105.0 0.75 3.20
ROLL 170721C00110000 C 07/21/17 110.0 0.25 2.25
ROLL 170721P00050000 P 07/21/17 50.0 0.00 1.50
ROLL 170721P00055000 P 07/21/17 55.0 0.00 1.65
ROLL 170721P00060000 P 07/21/17 60.0 0.15 1.85
ROLL 170721P00065000 P 07/21/17 65.0 0.35 2.05
ROLL 170721P00070000 P 07/21/17 70.0 0.65 2.70
ROLL 170721P00075000 P 07/21/17 75.0 1.25 3.30
ROLL 170721P00080000 P 07/21/17 80.0 3.20 4.50
ROLL 170721P00085000 P 07/21/17 85.0 4.70 6.00
ROLL 170721P00090000 P 07/21/17 90.0 6.70 8.10
ROLL 170721P00095000 P 07/21/17 95.0 8.70 11.70
ROLL 170721P00100000 P 07/21/17 100.0 11.60 15.30
ROLL 170721P00105000 P 07/21/17 105.0 14.60 19.50
ROLL 170721P00110000 P 07/21/17 110.0 19.40 23.50

OPRA data is delayed 15 minutes.