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 (2017-04-14)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Jun 27 2017 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 170721C00050000 C 07/21/17 50.0 48.70 52.50
ROLL 170721C00055000 C 07/21/17 55.0 42.60 47.50
ROLL 170721C00060000 C 07/21/17 60.0 38.60 42.50
ROLL 170721C00065000 C 07/21/17 65.0 32.60 37.50
ROLL 170721C00070000 C 07/21/17 70.0 28.60 32.70
ROLL 170721C00075000 C 07/21/17 75.0 23.60 27.90
ROLL 170721C00080000 C 07/21/17 80.0 18.70 23.00
ROLL 170721C00085000 C 07/21/17 85.0 13.60 18.00
ROLL 170721C00090000 C 07/21/17 90.0 8.60 13.00
ROLL 170721C00095000 C 07/21/17 95.0 5.00 8.10
ROLL 170721C00100000 C 07/21/17 100.0 1.80 5.50
ROLL 170721C00105000 C 07/21/17 105.0 0.30 1.55
ROLL 170721C00110000 C 07/21/17 110.0 0.00 0.90
ROLL 170721P00050000 P 07/21/17 50.0 0.00 0.65
ROLL 170721P00055000 P 07/21/17 55.0 0.00 0.65
ROLL 170721P00060000 P 07/21/17 60.0 0.00 0.65
ROLL 170721P00065000 P 07/21/17 65.0 0.00 0.70
ROLL 170721P00070000 P 07/21/17 70.0 0.00 0.70
ROLL 170721P00075000 P 07/21/17 75.0 0.00 0.75
ROLL 170721P00080000 P 07/21/17 80.0 0.00 0.75
ROLL 170721P00085000 P 07/21/17 85.0 0.00 0.80
ROLL 170721P00090000 P 07/21/17 90.0 0.00 0.95
ROLL 170721P00095000 P 07/21/17 95.0 0.05 1.15
ROLL 170721P00100000 P 07/21/17 100.0 1.00 2.85
ROLL 170721P00105000 P 07/21/17 105.0 3.50 6.70
ROLL 170721P00110000 P 07/21/17 110.0 7.60 11.50
ROLL 170818C00070000 C 08/18/17 70.0 28.50 32.80
ROLL 170818C00075000 C 08/18/17 75.0 23.50 28.00
ROLL 170818C00080000 C 08/18/17 80.0 18.60 23.00
ROLL 170818C00085000 C 08/18/17 85.0 13.60 18.00
ROLL 170818C00090000 C 08/18/17 90.0 9.80 14.00
ROLL 170818C00095000 C 08/18/17 95.0 5.00 9.10
ROLL 170818C00100000 C 08/18/17 100.0 3.20 4.70
ROLL 170818C00105000 C 08/18/17 105.0 1.30 2.75
ROLL 170818C00110000 C 08/18/17 110.0 0.35 1.50
ROLL 170818C00115000 C 08/18/17 115.0 0.00 1.05
ROLL 170818C00120000 C 08/18/17 120.0 0.00 0.80
ROLL 170818C00125000 C 08/18/17 125.0 0.00 0.70
ROLL 170818C00130000 C 08/18/17 130.0 0.00 0.65
ROLL 170818P00070000 P 08/18/17 70.0 0.00 0.80
ROLL 170818P00075000 P 08/18/17 75.0 0.00 0.85
ROLL 170818P00080000 P 08/18/17 80.0 0.00 0.95
ROLL 170818P00085000 P 08/18/17 85.0 0.05 1.15
ROLL 170818P00090000 P 08/18/17 90.0 0.35 1.30
ROLL 170818P00095000 P 08/18/17 95.0 1.50 2.20
ROLL 170818P00100000 P 08/18/17 100.0 2.75 4.30
ROLL 170818P00105000 P 08/18/17 105.0 5.00 7.40
ROLL 170818P00110000 P 08/18/17 110.0 7.80 11.50
ROLL 170818P00115000 P 08/18/17 115.0 12.50 17.00
ROLL 170818P00120000 P 08/18/17 120.0 17.60 22.00
ROLL 170818P00125000 P 08/18/17 125.0 22.60 27.00
ROLL 170818P00130000 P 08/18/17 130.0 27.60 31.50
ROLL 171020C00065000 C 10/20/17 65.0 33.00 37.80
ROLL 171020C00070000 C 10/20/17 70.0 28.00 32.90
ROLL 171020C00075000 C 10/20/17 75.0 24.00 28.40
ROLL 171020C00080000 C 10/20/17 80.0 19.50 23.50
ROLL 171020C00085000 C 10/20/17 85.0 15.10 19.00
ROLL 171020C00090000 C 10/20/17 90.0 11.50 15.50
ROLL 171020C00095000 C 10/20/17 95.0 7.10 11.50
ROLL 171020C00100000 C 10/20/17 100.0 4.80 7.30
ROLL 171020C00105000 C 10/20/17 105.0 2.75 4.50
ROLL 171020C00110000 C 10/20/17 110.0 1.45 2.80
ROLL 171020C00115000 C 10/20/17 115.0 0.45 2.00
ROLL 171020C00120000 C 10/20/17 120.0 0.05 1.55
ROLL 171020C00125000 C 10/20/17 125.0 0.00 1.20
ROLL 171020P00065000 P 10/20/17 65.0 0.00 1.15
ROLL 171020P00070000 P 10/20/17 70.0 0.00 1.25
ROLL 171020P00075000 P 10/20/17 75.0 0.00 1.35
ROLL 171020P00080000 P 10/20/17 80.0 0.15 1.60
ROLL 171020P00085000 P 10/20/17 85.0 0.40 2.00
ROLL 171020P00090000 P 10/20/17 90.0 0.55 2.60
ROLL 171020P00095000 P 10/20/17 95.0 2.40 3.80
ROLL 171020P00100000 P 10/20/17 100.0 4.00 5.80
ROLL 171020P00105000 P 10/20/17 105.0 6.70 8.70
ROLL 171020P00110000 P 10/20/17 110.0 9.20 13.20
ROLL 171020P00115000 P 10/20/17 115.0 13.20 17.00
ROLL 171020P00120000 P 10/20/17 120.0 17.50 22.30
ROLL 171020P00125000 P 10/20/17 125.0 22.50 27.00
ROLL 180119C00070000 C 01/19/18 70.0 28.60 33.50
ROLL 180119C00075000 C 01/19/18 75.0 24.10 29.00
ROLL 180119C00080000 C 01/19/18 80.0 20.60 24.90
ROLL 180119C00085000 C 01/19/18 85.0 16.10 20.50
ROLL 180119C00090000 C 01/19/18 90.0 12.10 16.50
ROLL 180119C00095000 C 01/19/18 95.0 9.40 13.10
ROLL 180119C00100000 C 01/19/18 100.0 6.70 9.20
ROLL 180119C00105000 C 01/19/18 105.0 4.70 6.10
ROLL 180119C00110000 C 01/19/18 110.0 2.95 4.50
ROLL 180119C00115000 C 01/19/18 115.0 1.75 3.10
ROLL 180119C00120000 C 01/19/18 120.0 0.65 2.85
ROLL 180119C00125000 C 01/19/18 125.0 0.15 2.05
ROLL 180119C00130000 C 01/19/18 130.0 0.00 1.85
ROLL 180119P00070000 P 01/19/18 70.0 0.00 1.85
ROLL 180119P00075000 P 01/19/18 75.0 0.15 2.15
ROLL 180119P00080000 P 01/19/18 80.0 0.50 2.60
ROLL 180119P00085000 P 01/19/18 85.0 1.05 3.10
ROLL 180119P00090000 P 01/19/18 90.0 2.35 3.50
ROLL 180119P00095000 P 01/19/18 95.0 3.70 5.30
ROLL 180119P00100000 P 01/19/18 100.0 5.00 7.50
ROLL 180119P00105000 P 01/19/18 105.0 7.70 10.50
ROLL 180119P00110000 P 01/19/18 110.0 10.80 13.80
ROLL 180119P00115000 P 01/19/18 115.0 14.00 18.40
ROLL 180119P00120000 P 01/19/18 120.0 18.00 22.40
ROLL 180119P00125000 P 01/19/18 125.0 23.00 27.90
ROLL 180119P00130000 P 01/19/18 130.0 27.50 32.00

OPRA data is delayed 15 minutes.