Stocks Options

LAST PRICE
288.0900
TODAY'S CHANGE (%)
Trending Up3.0700 (1.0771%)

Bid / Lots
287.8500/ 8
Ask / Lots
288.3500/ 8
Open / Previous Close
283.4700 / 285.0200
Day Range
Low 283.4700
High 289.6300
52 Week Range
Low 214.6400
High 309.0050
Volume
96,679
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.946

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RBCIn the Money	$176.00In the Money	$180.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$171.00In the Money	$175.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$166.00In the Money	$170.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$161.00In the Money	$165.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$156.00In the Money	$160.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$151.00In the Money	$155.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	RBCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$146.00In the Money	$150.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$141.00In the Money	$145.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$136.00In the Money	$140.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$131.00In the Money	$135.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$126.00In the Money	$130.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$121.00In the Money	$125.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
RBCIn the Money	$116.00In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$111.00In the Money	$115.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	RBCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$106.00In the Money	$110.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RBCIn the Money	$101.00In the Money	$105.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
RBCIn the Money	$96.00In the Money	$100.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RBCIn the Money	$91.00In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
RBCIn the Money	$86.00In the Money	$90.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	RBCOut of the Money	---Out of the Money	$2.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RBCIn the Money	$76.20In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RBCIn the Money	$66.20In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
RBCIn the Money	$56.20In the Money	$61.00In the Money	$55.00In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$230.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
RBCIn the Money	$46.50In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RBCIn the Money	$36.50In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RBCIn the Money	$27.00In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$5.84Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RBCIn the Money	$18.00In the Money	$22.20In the Money	$18.25In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$270.00	RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RBCUnderlying issue's last price	$10.00Underlying issue's last price	$14.50Underlying issue's last price	$16.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	RBCUnderlying issue's last price	$1.80Underlying issue's last price	$6.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
RBCNear the Money	$4.00Near the Money	$7.90Near the Money	$6.53Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$290.00	RBCIn the Money	$6.30In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	$0.10Out of the Money	$4.60Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	RBCIn the Money	$12.80In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	RBCIn the Money	$19.90In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	RBCIn the Money	$29.50In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	RBCIn the Money	$39.50In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	RBCIn the Money	$49.50In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$350.00	RBCIn the Money	$59.50In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$10.41Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$360.00	RBCIn the Money	$69.50In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	RBCIn the Money	$79.50In the Money	$84.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	RBCIn the Money	$89.50In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	RBCIn the Money	$99.50In the Money	$104.40In the Money	$136.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	RBCIn the Money	$109.50In the Money	$114.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	RBCIn the Money	$119.50In the Money	$124.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	RBCIn the Money	$129.50In the Money	$134.40In the Money	$164.20In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$430.00	RBCIn the Money	$139.50In the Money	$144.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RBCOut of the Money	---Out of the Money	$3.90Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$440.00	RBCIn the Money	$149.50In the Money	$154.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

RBC Bearings Inc
NYSE:RBCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)