Bulletin
Investor Alert

RBC Bearings Inc.

NAS: ROLL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 14, 2022, 4:00 p.m.

/zigman2/quotes/207482423/composite

$

204.63

Change

0.00 0.00%

Volume

Volume 1,507

Quotes are delayed by 20 min

/zigman2/quotes/207482423/composite

Previous close

$ 202.33

$ 204.63

Change

+2.30 +1.14%

Day low

Day high

$198.64

$204.98

Open

52 week low

52 week high

$160.51

$250.52

Open

OPTION CHAIN FOR RBC BEARINGS INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 97.10 102.00 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 125.50 0.00 0.00 92.10 97.00 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 87.10 92.00 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 82.10 87.00 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 77.10 82.00 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 72.10 77.00 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 67.10 72.00 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 62.00 67.00 140.00 quote 2.10 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 57.00 62.00 145.00 quote 0.16 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 52.00 57.00 150.00 quote 0.26 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 47.00 52.00 155.00 quote 5.79 0.00 0.00 0.00 4.80 1.00
quote 38.40 0.00 0.00 42.00 46.80 160.00 quote 2.32 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 37.00 41.80 165.00 quote 5.60 0.00 0.00 0.00 4.80 6.00
quote 41.50 0.00 0.00 32.00 36.80 3.00 170.00 quote 0.40 0.00 0.00 0.00 0.20 3.00
quote 71.00 0.00 0.00 27.00 31.70 2.00 175.00 quote 0.45 0.00 0.00 0.00 4.80 1.00
quote 26.00 0.00 0.00 22.30 27.00 10.00 180.00 quote 2.69 0.00 0.00 0.00 4.80 12.00
quote 24.40 0.00 0.00 17.30 22.00 1.00 185.00 quote 0.00 0.00 0.00 0.00 4.80
quote 35.00 0.00 0.00 12.70 17.50 10.00 190.00 quote 18.91 0.00 0.00 0.00 4.80 21.00
quote 0.00 0.00 0.00 8.50 12.20 195.00 quote 9.70 0.00 0.00 0.20 4.80 5.00
quote 18.30 0.00 0.00 4.00 7.60 9.00 200.00 quote 0.00 0.00 0.00 0.80 5.00
204.63 Current price as of 1/14/2022 04:00:00 PM
quote 2.21 0.00 0.00 0.65 4.80 13.00 210.00 quote 16.44 0.00 0.00 5.50 9.00 1.00
quote 0.60 0.00 0.00 0.00 4.80 105.00 220.00 quote 10.00 0.00 0.00 13.00 17.50 1.00
quote 10.30 0.00 0.00 0.00 4.80 3.00 230.00 quote 17.00 0.00 0.00 23.10 27.50 1.00
quote 9.99 0.00 0.00 0.00 4.80 1.00 240.00 quote 32.40 0.00 0.00 33.00 37.30 6.00
quote 0.00 0.00 0.00 0.00 4.80 250.00 quote 25.50 0.00 0.00 43.00 47.10
quote 3.80 0.00 0.00 0.00 4.80 1.00 260.00 quote 0.00 0.00 0.00 53.00 58.00
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 37.80 0.00 0.00 63.00 68.00
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 73.00 78.00
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 83.00 88.00
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 93.00 98.00
quote 0.00 0.00 0.00 0.00 4.80 310.00 quote 0.00 0.00 0.00 103.00 108.00
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 113.00 118.00
quote 0.05 0.00 0.00 0.00 4.80 1.00 330.00 quote 0.00 0.00 0.00 123.00 128.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 77.10 82.00 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 72.30 77.00 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 67.60 72.50 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 62.50 67.50 140.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 57.50 62.50 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 52.50 57.50 150.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.00 52.90 155.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 43.40 48.00 160.00 quote 1.60 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 38.70 43.50 165.00 quote 1.64 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 34.00 38.50 170.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 29.00 33.00 175.00 quote 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 24.50 28.60 180.00 quote 0.00 0.00 0.00 0.80 5.00
quote 0.00 0.00 0.00 20.80 25.50 185.00 quote 0.00 0.00 0.00 1.80 6.00
quote 0.00 0.00 0.00 16.70 21.40 190.00 quote 0.00 0.00 0.00 3.30 7.00
quote 0.00 0.00 0.00 13.00 17.30 195.00 quote 0.00 0.00 0.00 5.00 8.50
quote 0.00 0.00 0.00 9.60 14.20 200.00 quote 0.00 0.00 0.00 5.60 10.00
204.63 Current price as of 1/14/2022 04:00:00 PM
quote 0.00 0.00 0.00 4.50 8.10 210.00 quote 0.00 0.00 0.00 10.70 13.60
quote 0.00 0.00 0.00 1.00 5.40 220.00 quote 0.00 0.00 0.00 17.30 21.50
quote 0.00 0.00 0.00 0.00 4.80 230.00 quote 0.00 0.00 0.00 25.20 29.50
quote 0.00 0.00 0.00 0.00 4.80 240.00 quote 0.00 0.00 0.00 33.60 38.50

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 108.00 112.50 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 99.40 0.00 0.00 103.00 107.50 1.00 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 98.00 102.50 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 93.00 97.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 87.80 92.50 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 83.50 88.00 120.00 quote 2.40 0.00 0.00 0.00 4.80 4.00
quote 0.00 0.00 0.00 78.10 83.00 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 73.50 78.00 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 68.60 73.50 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 64.00 68.40 140.00 quote 5.80 0.00 0.00 0.00 4.80 4.00
quote 0.00 0.00 0.00 59.10 64.00 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 55.00 59.50 150.00 quote 0.00 0.00 0.00 0.10 4.90
quote 0.00 0.00 0.00 49.70 54.50 155.00 quote 0.00 0.00 0.00 0.60 5.00
quote 41.30 0.00 0.00 45.50 49.60 1.00 160.00 quote 0.00 0.00 0.00 1.20 5.50
quote 0.00 0.00 0.00 41.50 45.10 165.00 quote 0.00 0.00 0.00 1.80 6.00
quote 0.00 0.00 0.00 37.00 41.20 170.00 quote 0.00 0.00 0.00 2.80 7.00
quote 0.00 0.00 0.00 32.50 36.50 175.00 quote 0.00 0.00 0.00 3.90 7.50
quote 0.00 0.00 0.00 29.00 32.80 180.00 quote 10.94 0.00 0.00 5.00 8.50 1.00
quote 0.00 0.00 0.00 25.00 28.60 185.00 quote 0.00 0.00 0.00 6.50 10.00
quote 0.00 0.00 0.00 21.50 25.40 190.00 quote 10.70 0.00 0.00 8.00 11.50 20.00
quote 20.54 0.00 0.00 18.00 22.20 1.00 195.00 quote 14.30 0.00 0.00 10.00 13.00 130.00
quote 18.49 0.00 0.00 15.00 18.60 10.00 200.00 quote 14.83 0.00 0.00 11.30 13.60 20.00
204.63 Current price as of 1/14/2022 04:00:00 PM
quote 14.80 0.00 0.00 10.00 13.00 1.00 210.00 quote 19.50 0.00 0.00 16.80 20.00 11.00
quote 0.00 0.00 0.00 6.00 9.50 220.00 quote 20.00 0.00 0.00 22.40 26.00 21.00
quote 0.00 0.00 0.00 3.00 7.00 230.00 quote 17.90 0.00 0.00 29.10 33.00 66.00
quote 3.44 0.00 0.00 1.20 5.50 8.00 240.00 quote 0.00 0.00 0.00 36.90 41.00
quote 0.00 0.00 0.00 0.00 4.80 250.00 quote 44.30 0.00 0.00 46.20 49.50 1.00
quote 0.00 0.00 0.00 0.00 4.80 260.00 quote 0.00 0.00 0.00 54.00 58.50
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 0.00 0.00 0.00 63.60 68.00
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 73.50 78.00
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 83.00 88.00
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 93.00 98.00
quote 1.75 0.00 0.00 0.00 4.80 20.00 310.00 quote 0.00 0.00 0.00 103.00 108.00
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 113.00 118.00
quote 0.00 0.00 0.00 0.00 4.80 330.00 quote 0.00 0.00 0.00 123.00 128.00
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 0.00 0.00 0.00 133.10 138.00
quote 0.00 0.00 0.00 0.00 4.80 350.00 quote 0.00 0.00 0.00 143.10 148.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 98.50 103.00 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 94.00 98.20 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 89.00 93.50 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 84.50 88.70 120.00 quote 2.25 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 79.50 84.00 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 75.00 79.30 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 70.50 74.80 135.00 quote 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 66.00 70.40 140.00 quote 3.60 0.00 0.00 1.00 5.50 2.00
quote 0.00 0.00 0.00 61.50 65.00 145.00 quote 0.00 0.00 0.00 1.50 6.00
quote 0.00 0.00 0.00 57.00 60.50 150.00 quote 5.10 0.00 0.00 2.10 6.50 4.00
quote 0.00 0.00 0.00 52.50 56.10 155.00 quote 0.00 0.00 0.00 2.80 7.00
quote 0.00 0.00 0.00 48.50 52.00 160.00 quote 0.00 0.00 0.00 4.00 8.00
quote 0.00 0.00 0.00 44.50 48.30 165.00 quote 0.00 0.00 0.00 4.80 9.00
quote 63.90 0.00 0.00 40.50 44.00 170.00 quote 0.00 0.00 0.00 6.00 10.00
quote 0.00 0.00 0.00 36.50 40.40 175.00 quote 0.00 0.00 0.00 7.00 11.00
quote 0.00 0.00 0.00 33.00 36.40 180.00 quote 0.00 0.00 0.00 9.00 12.50
quote 0.00 0.00 0.00 29.00 33.80 185.00 quote 0.00 0.00 0.00 10.60 14.00
quote 0.00 0.00 0.00 26.00 29.80 190.00 quote 0.00 0.00 0.00 12.50 15.50
quote 0.00 0.00 0.00 22.50 26.60 195.00 quote 0.00 0.00 0.00 14.30 17.50
quote 0.00 0.00 0.00 20.00 23.50 200.00 quote 16.40 0.00 0.00 15.60 18.50 11.00
204.63 Current price as of 1/14/2022 04:00:00 PM
quote 0.00 0.00 0.00 15.00 18.90 210.00 quote 0.00 0.00 0.00 20.70 24.50
quote 0.00 0.00 0.00 11.00 14.00 220.00 quote 27.90 0.00 0.00 27.10 30.50 15.00
quote 11.46 0.00 0.00 7.50 11.00 1.00 230.00 quote 31.70 0.00 0.00 33.50 37.00 31.00
quote 18.50 0.00 0.00 5.00 8.50 21.00 240.00 quote 0.00 0.00 0.00 41.00 44.50
quote 0.00 0.00 0.00 3.00 7.00 250.00 quote 44.40 0.00 0.00 48.60 52.50 10.00
quote 0.00 0.00 0.00 1.50 5.60 260.00 quote 0.00 0.00 0.00 57.20 61.00
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 0.00 0.00 0.00 65.80 69.50
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 74.50 79.30
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 84.00 88.70
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 93.50 98.10
quote 3.20 0.00 0.00 0.00 4.80 53.00 310.00 quote 0.00 0.00 0.00 103.50 108.10
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 113.10 118.00
quote 0.00 0.00 0.00 0.00 4.80 330.00 quote 0.00 0.00 0.00 123.20 128.00
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 0.00 0.00 0.00 133.10 138.00
quote 0.00 0.00 0.00 0.00 4.80 350.00 quote 0.00 0.00 0.00 143.10 148.00

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 98.60 103.50 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 94.00 98.70 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 89.10 94.00 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 84.50 89.30 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 79.70 84.50 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 75.20 80.00 130.00 quote 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 70.80 75.50 135.00 quote 0.00 0.00 0.00 1.00 5.50
quote 0.00 0.00 0.00 66.30 71.00 140.00 quote 4.00 0.00 0.00 1.50 6.00 2.00
quote 0.00 0.00 0.00 62.00 65.50 145.00 quote 0.00 0.00 0.00 2.00 6.50
quote 0.00 0.00 0.00 57.50 61.40 150.00 quote 0.00 0.00 0.00 3.00 7.50
quote 0.00 0.00 0.00 53.50 57.60 155.00 quote 0.00 0.00 0.00 3.60 8.00
quote 0.00 0.00 0.00 49.50 53.30 160.00 quote 0.00 0.00 0.00 4.60 9.00
quote 0.00 0.00 0.00 45.50 48.90 165.00 quote 0.00 0.00 0.00 5.60 10.00
quote 0.00 0.00 0.00 41.50 45.50 170.00 quote 0.00 0.00 0.00 7.20 11.00
quote 0.00 0.00 0.00 37.50 41.20 175.00 quote 0.00 0.00 0.00 8.40 12.00
quote 0.00 0.00 0.00 34.00 37.20 180.00 quote 0.00 0.00 0.00 9.80 13.50
quote 0.00 0.00 0.00 30.50 33.70 185.00 quote 0.00 0.00 0.00 11.60 15.00
quote 0.00 0.00 0.00 27.10 31.60 190.00 quote 0.00 0.00 0.00 13.50 17.00
quote 0.00 0.00 0.00 24.00 28.20 195.00 quote 0.00 0.00 0.00 15.60 19.00
quote 0.00 0.00 0.00 21.50 25.00 200.00 quote 0.00 0.00 0.00 18.00 21.00
204.63 Current price as of 1/14/2022 04:00:00 PM
quote 0.00 0.00 0.00 16.50 19.50 210.00 quote 0.00 0.00 0.00 21.30 26.00
quote 14.97 0.00 0.00 12.00 15.50 80.00 220.00 quote 0.00 0.00 0.00 27.10 32.00
quote 0.00 0.00 0.00 9.00 12.50 230.00 quote 0.00 0.00 0.00 35.20 38.50
quote 8.67 0.00 0.00 6.00 10.00 80.00 240.00 quote 0.00 0.00 0.00 42.40 45.50
quote 0.00 0.00 0.00 4.00 8.10 250.00 quote 0.00 0.00 0.00 49.70 53.50
quote 0.00 0.00 0.00 2.50 6.50 260.00 quote 0.00 0.00 0.00 57.80 61.50
quote 0.00 0.00 0.00 1.00 5.50 270.00 quote 0.00 0.00 0.00 66.90 70.50
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 75.80 79.50
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 84.50 89.10
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 94.00 98.60
quote 0.00 0.00 0.00 0.00 4.80 310.00 quote 0.00 0.00 0.00 103.50 108.20
Link to MarketWatch's Slice.