Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rbc Bearings Incorporated (ROLL)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 180518C00095000 C May 18, 2018 95.0 24.00 29.00
ROLL 180518C00100000 C May 18, 2018 100.0 19.50 24.50
ROLL 180518C00105000 C May 18, 2018 105.0 14.50 19.50
ROLL 180518C00110000 C May 18, 2018 110.0 10.40 14.40
ROLL 180518C00115000 C May 18, 2018 115.0 5.70 10.10
ROLL 180518C00120000 C May 18, 2018 120.0 3.20 6.40
ROLL 180518C00125000 C May 18, 2018 125.0 1.40 4.70
ROLL 180518C00130000 C May 18, 2018 130.0 0.00 4.60
ROLL 180518C00135000 C May 18, 2018 135.0 0.00 5.00
ROLL 180518C00140000 C May 18, 2018 140.0 0.00 4.60
ROLL 180518C00145000 C May 18, 2018 145.0 0.00 5.00
ROLL 180518C00150000 C May 18, 2018 150.0 0.00 5.00
ROLL 180518C00155000 C May 18, 2018 155.0 0.00 5.00
ROLL 180518P00095000 P May 18, 2018 95.0 0.00 4.00
ROLL 180518P00100000 P May 18, 2018 100.0 0.10 4.60
ROLL 180518P00105000 P May 18, 2018 105.0 0.00 4.60
ROLL 180518P00110000 P May 18, 2018 110.0 0.35 4.50
ROLL 180518P00115000 P May 18, 2018 115.0 1.00 5.00
ROLL 180518P00120000 P May 18, 2018 120.0 2.25 5.70
ROLL 180518P00125000 P May 18, 2018 125.0 3.60 7.90
ROLL 180518P00130000 P May 18, 2018 130.0 7.00 11.50
ROLL 180518P00135000 P May 18, 2018 135.0 11.00 16.00
ROLL 180518P00140000 P May 18, 2018 140.0 16.00 21.00
ROLL 180518P00145000 P May 18, 2018 145.0 21.10 26.00
ROLL 180518P00150000 P May 18, 2018 150.0 26.00 31.00
ROLL 180518P00155000 P May 18, 2018 155.0 31.00 36.00
ROLL 180615C00095000 C Jun 15, 2018 95.0 25.00 30.00
ROLL 180615C00100000 C Jun 15, 2018 100.0 20.00 25.00
ROLL 180615C00105000 C Jun 15, 2018 105.0 16.50 20.40
ROLL 180615C00110000 C Jun 15, 2018 110.0 12.10 15.60
ROLL 180615C00115000 C Jun 15, 2018 115.0 8.20 12.20
ROLL 180615C00120000 C Jun 15, 2018 120.0 5.80 9.00
ROLL 180615C00125000 C Jun 15, 2018 125.0 2.45 6.00
ROLL 180615C00130000 C Jun 15, 2018 130.0 0.70 4.50
ROLL 180615C00135000 C Jun 15, 2018 135.0 0.60 4.70
ROLL 180615C00140000 C Jun 15, 2018 140.0 0.05 4.50
ROLL 180615C00145000 C Jun 15, 2018 145.0 0.00 3.20
ROLL 180615C00150000 C Jun 15, 2018 150.0 0.00 3.80
ROLL 180615C00155000 C Jun 15, 2018 155.0 0.00 5.00
ROLL 180615P00095000 P Jun 15, 2018 95.0 0.35 4.40
ROLL 180615P00100000 P Jun 15, 2018 100.0 0.40 4.60
ROLL 180615P00105000 P Jun 15, 2018 105.0 0.70 4.60
ROLL 180615P00110000 P Jun 15, 2018 110.0 0.95 4.60
ROLL 180615P00115000 P Jun 15, 2018 115.0 2.40 5.60
ROLL 180615P00120000 P Jun 15, 2018 120.0 3.30 7.00
ROLL 180615P00125000 P Jun 15, 2018 125.0 6.00 9.60
ROLL 180615P00130000 P Jun 15, 2018 130.0 9.40 12.50
ROLL 180615P00135000 P Jun 15, 2018 135.0 12.10 16.40
ROLL 180615P00140000 P Jun 15, 2018 140.0 16.50 21.50
ROLL 180615P00145000 P Jun 15, 2018 145.0 21.10 26.00
ROLL 180615P00150000 P Jun 15, 2018 150.0 26.00 31.00
ROLL 180615P00155000 P Jun 15, 2018 155.0 31.00 36.00
ROLL 180720C00095000 C Jul 20, 2018 95.0 25.50 30.50
ROLL 180720C00100000 C Jul 20, 2018 100.0 21.50 25.20
ROLL 180720C00105000 C Jul 20, 2018 105.0 17.20 21.30
ROLL 180720C00110000 C Jul 20, 2018 110.0 13.70 17.10
ROLL 180720C00115000 C Jul 20, 2018 115.0 10.20 13.00
ROLL 180720C00120000 C Jul 20, 2018 120.0 6.30 9.60
ROLL 180720C00125000 C Jul 20, 2018 125.0 4.40 7.70
ROLL 180720C00130000 C Jul 20, 2018 130.0 2.55 5.40
ROLL 180720C00135000 C Jul 20, 2018 135.0 1.60 2.90
ROLL 180720C00140000 C Jul 20, 2018 140.0 0.70 4.30
ROLL 180720C00145000 C Jul 20, 2018 145.0 0.30 3.60
ROLL 180720C00150000 C Jul 20, 2018 150.0 0.00 3.70
ROLL 180720C00155000 C Jul 20, 2018 155.0 0.00 3.90
ROLL 180720P00095000 P Jul 20, 2018 95.0 0.50 4.60
ROLL 180720P00100000 P Jul 20, 2018 100.0 0.85 4.40
ROLL 180720P00105000 P Jul 20, 2018 105.0 1.35 4.70
ROLL 180720P00110000 P Jul 20, 2018 110.0 2.25 5.60
ROLL 180720P00115000 P Jul 20, 2018 115.0 2.05 6.00
ROLL 180720P00120000 P Jul 20, 2018 120.0 4.50 8.10
ROLL 180720P00125000 P Jul 20, 2018 125.0 6.10 10.40
ROLL 180720P00130000 P Jul 20, 2018 130.0 9.10 13.70
ROLL 180720P00135000 P Jul 20, 2018 135.0 13.60 17.30
ROLL 180720P00140000 P Jul 20, 2018 140.0 16.60 21.50
ROLL 180720P00145000 P Jul 20, 2018 145.0 21.50 26.50
ROLL 180720P00150000 P Jul 20, 2018 150.0 26.00 31.00
ROLL 180720P00155000 P Jul 20, 2018 155.0 31.00 36.00
ROLL 181019C00090000 C Oct 19, 2018 90.0 31.50 36.50
ROLL 181019C00095000 C Oct 19, 2018 95.0 28.00 31.50
ROLL 181019C00100000 C Oct 19, 2018 100.0 23.90 28.00
ROLL 181019C00105000 C Oct 19, 2018 105.0 19.40 23.70
ROLL 181019C00110000 C Oct 19, 2018 110.0 16.40 19.60
ROLL 181019C00115000 C Oct 19, 2018 115.0 12.50 16.50
ROLL 181019C00120000 C Oct 19, 2018 120.0 9.40 13.00
ROLL 181019C00125000 C Oct 19, 2018 125.0 7.70 11.10
ROLL 181019C00130000 C Oct 19, 2018 130.0 5.70 8.50
ROLL 181019C00135000 C Oct 19, 2018 135.0 2.55 6.70
ROLL 181019C00140000 C Oct 19, 2018 140.0 1.85 5.40
ROLL 181019C00145000 C Oct 19, 2018 145.0 1.00 4.50
ROLL 181019C00150000 C Oct 19, 2018 150.0 1.10 4.60
ROLL 181019P00090000 P Oct 19, 2018 90.0 0.10 5.00
ROLL 181019P00095000 P Oct 19, 2018 95.0 0.10 5.00
ROLL 181019P00100000 P Oct 19, 2018 100.0 0.95 5.20
ROLL 181019P00105000 P Oct 19, 2018 105.0 2.60 6.10
ROLL 181019P00110000 P Oct 19, 2018 110.0 3.00 7.10
ROLL 181019P00115000 P Oct 19, 2018 115.0 5.50 8.60
ROLL 181019P00120000 P Oct 19, 2018 120.0 7.00 10.50
ROLL 181019P00125000 P Oct 19, 2018 125.0 9.70 13.00
ROLL 181019P00130000 P Oct 19, 2018 130.0 12.40 16.00
ROLL 181019P00135000 P Oct 19, 2018 135.0 14.50 19.00
ROLL 181019P00140000 P Oct 19, 2018 140.0 19.00 22.50
ROLL 181019P00145000 P Oct 19, 2018 145.0 23.00 26.60
ROLL 181019P00150000 P Oct 19, 2018 150.0 27.00 31.30
OPRA data is delayed 15 minutes.