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 (2016-07-15)Premium Content

Rbc Bearings Incorporated (ROLL)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROLL 160916C00045000 C 09/16/16 45.0 32.00 36.40
ROLL 160916C00050000 C 09/16/16 50.0 26.60 31.50
ROLL 160916C00055000 C 09/16/16 55.0 21.60 26.50
ROLL 160916C00060000 C 09/16/16 60.0 16.60 21.50
ROLL 160916C00065000 C 09/16/16 65.0 11.50 16.30
ROLL 160916C00070000 C 09/16/16 70.0 6.60 11.50
ROLL 160916C00075000 C 09/16/16 75.0 2.70 7.00
ROLL 160916C00080000 C 09/16/16 80.0 0.20 1.60
ROLL 160916C00085000 C 09/16/16 85.0 0.00 0.70
ROLL 160916C00090000 C 09/16/16 90.0 0.00 5.00
ROLL 160916C00095000 C 09/16/16 95.0 0.00 5.00
ROLL 160916C00100000 C 09/16/16 100.0 0.00 5.00
ROLL 160916C00105000 C 09/16/16 105.0 0.00 0.55
ROLL 160916P00045000 P 09/16/16 45.0 0.00 0.55
ROLL 160916P00050000 P 09/16/16 50.0 0.00 5.00
ROLL 160916P00055000 P 09/16/16 55.0 0.00 5.00
ROLL 160916P00060000 P 09/16/16 60.0 0.00 5.00
ROLL 160916P00065000 P 09/16/16 65.0 0.00 5.00
ROLL 160916P00070000 P 09/16/16 70.0 0.00 0.70
ROLL 160916P00075000 P 09/16/16 75.0 0.10 0.60
ROLL 160916P00080000 P 09/16/16 80.0 1.45 3.70
ROLL 160916P00085000 P 09/16/16 85.0 3.50 8.40
ROLL 160916P00090000 P 09/16/16 90.0 8.50 13.40
ROLL 160916P00095000 P 09/16/16 95.0 13.50 18.40
ROLL 160916P00100000 P 09/16/16 100.0 18.50 23.40
ROLL 160916P00105000 P 09/16/16 105.0 24.60 28.00
ROLL 161021C00035000 C 10/21/16 35.0 42.00 45.90
ROLL 161021C00040000 C 10/21/16 40.0 36.50 41.50
ROLL 161021C00045000 C 10/21/16 45.0 31.50 36.50
ROLL 161021C00050000 C 10/21/16 50.0 26.60 31.50
ROLL 161021C00055000 C 10/21/16 55.0 21.50 26.50
ROLL 161021C00060000 C 10/21/16 60.0 16.20 21.00
ROLL 161021C00065000 C 10/21/16 65.0 11.70 16.50
ROLL 161021C00070000 C 10/21/16 70.0 7.00 11.90
ROLL 161021C00075000 C 10/21/16 75.0 3.80 6.00
ROLL 161021C00080000 C 10/21/16 80.0 1.50 2.60
ROLL 161021C00085000 C 10/21/16 85.0 0.35 1.10
ROLL 161021C00090000 C 10/21/16 90.0 0.00 0.75
ROLL 161021P00035000 P 10/21/16 35.0 0.00 0.55
ROLL 161021P00040000 P 10/21/16 40.0 0.00 5.00
ROLL 161021P00045000 P 10/21/16 45.0 0.00 5.00
ROLL 161021P00050000 P 10/21/16 50.0 0.00 5.00
ROLL 161021P00055000 P 10/21/16 55.0 0.00 5.00
ROLL 161021P00060000 P 10/21/16 60.0 0.00 0.70
ROLL 161021P00065000 P 10/21/16 65.0 0.05 0.70
ROLL 161021P00070000 P 10/21/16 70.0 0.15 1.10
ROLL 161021P00075000 P 10/21/16 75.0 1.05 1.45
ROLL 161021P00080000 P 10/21/16 80.0 2.60 4.00
ROLL 161021P00085000 P 10/21/16 85.0 4.00 8.60
ROLL 161021P00090000 P 10/21/16 90.0 9.40 13.10
ROLL 170120C00040000 C 01/20/17 40.0 37.20 41.00
ROLL 170120C00045000 C 01/20/17 45.0 31.60 36.50
ROLL 170120C00050000 C 01/20/17 50.0 26.50 31.40
ROLL 170120C00055000 C 01/20/17 55.0 21.50 26.40
ROLL 170120C00060000 C 01/20/17 60.0 17.10 22.00
ROLL 170120C00065000 C 01/20/17 65.0 12.60 17.50
ROLL 170120C00070000 C 01/20/17 70.0 8.90 11.80
ROLL 170120C00075000 C 01/20/17 75.0 5.50 8.10
ROLL 170120C00080000 C 01/20/17 80.0 3.60 4.50
ROLL 170120C00085000 C 01/20/17 85.0 1.95 2.60
ROLL 170120C00090000 C 01/20/17 90.0 0.85 1.85
ROLL 170120C00095000 C 01/20/17 95.0 0.05 1.40
ROLL 170120C00100000 C 01/20/17 100.0 0.00 1.05
ROLL 170120P00040000 P 01/20/17 40.0 0.00 0.95
ROLL 170120P00045000 P 01/20/17 45.0 0.00 5.00
ROLL 170120P00050000 P 01/20/17 50.0 0.00 5.00
ROLL 170120P00055000 P 01/20/17 55.0 0.05 1.20
ROLL 170120P00060000 P 01/20/17 60.0 0.15 1.50
ROLL 170120P00065000 P 01/20/17 65.0 0.45 1.75
ROLL 170120P00070000 P 01/20/17 70.0 1.50 2.10
ROLL 170120P00075000 P 01/20/17 75.0 2.65 3.50
ROLL 170120P00080000 P 01/20/17 80.0 4.60 5.70
ROLL 170120P00085000 P 01/20/17 85.0 7.50 10.20
ROLL 170120P00090000 P 01/20/17 90.0 10.80 14.10
ROLL 170120P00095000 P 01/20/17 95.0 14.00 18.90
ROLL 170120P00100000 P 01/20/17 100.0 20.10 23.20
ROLL 170421C00045000 C 04/21/17 45.0 32.30 35.50
ROLL 170421C00050000 C 04/21/17 50.0 26.60 31.50
ROLL 170421C00055000 C 04/21/17 55.0 22.10 27.00
ROLL 170421C00060000 C 04/21/17 60.0 17.60 22.50
ROLL 170421C00065000 C 04/21/17 65.0 13.20 18.00
ROLL 170421C00070000 C 04/21/17 70.0 9.20 14.00
ROLL 170421C00075000 C 04/21/17 75.0 6.80 9.80
ROLL 170421C00080000 C 04/21/17 80.0 5.10 6.20
ROLL 170421C00085000 C 04/21/17 85.0 3.00 4.10
ROLL 170421C00090000 C 04/21/17 90.0 1.70 2.60
ROLL 170421C00095000 C 04/21/17 95.0 0.35 1.75
ROLL 170421C00100000 C 04/21/17 100.0 0.10 1.55
ROLL 170421C00105000 C 04/21/17 105.0 0.00 1.45
ROLL 170421P00045000 P 04/21/17 45.0 0.05 1.40
ROLL 170421P00050000 P 04/21/17 50.0 0.10 1.55
ROLL 170421P00055000 P 04/21/17 55.0 0.20 1.85
ROLL 170421P00060000 P 04/21/17 60.0 0.45 2.30
ROLL 170421P00065000 P 04/21/17 65.0 1.00 2.85
ROLL 170421P00070000 P 04/21/17 70.0 2.35 3.60
ROLL 170421P00075000 P 04/21/17 75.0 3.80 5.50
ROLL 170421P00080000 P 04/21/17 80.0 5.70 7.10
ROLL 170421P00085000 P 04/21/17 85.0 8.50 11.50
ROLL 170421P00090000 P 04/21/17 90.0 10.70 15.50
ROLL 170421P00095000 P 04/21/17 95.0 15.10 20.00
ROLL 170421P00100000 P 04/21/17 100.0 19.60 24.50
ROLL 170421P00105000 P 04/21/17 105.0 25.20 28.40

OPRA data is delayed 15 minutes.