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 (2016-01-29)Premium Content

Ross Stores Inc (ROST)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 160219C00025000 C 02/19/16 25.0 27.90 29.60
ROST 160219C00027500 C 02/19/16 27.5 24.60 27.50
ROST 160219C00030000 C 02/19/16 30.0 22.10 24.80
ROST 160219C00032500 C 02/19/16 32.5 19.60 22.20
ROST 160219C00035000 C 02/19/16 35.0 17.10 19.60
ROST 160219C00037500 C 02/19/16 37.5 14.60 17.10
ROST 160219C00040000 C 02/19/16 40.0 13.20 14.30
ROST 160219C00042500 C 02/19/16 42.5 10.70 11.80
ROST 160219C00045000 C 02/19/16 45.0 8.30 9.20
ROST 160219C00047500 C 02/19/16 47.5 5.80 6.70
ROST 160219C00050000 C 02/19/16 50.0 3.40 4.00
ROST 160219C00052500 C 02/19/16 52.5 1.55 1.80
ROST 160219C00055000 C 02/19/16 55.0 0.25 0.40
ROST 160219C00057500 C 02/19/16 57.5 0.00 0.20
ROST 160219C00060000 C 02/19/16 60.0 0.00 0.20
ROST 160219C00062500 C 02/19/16 62.5 0.00 0.20
ROST 160219C00065000 C 02/19/16 65.0 0.00 0.20
ROST 160219C00070000 C 02/19/16 70.0 0.00 0.05
ROST 160219C00075000 C 02/19/16 75.0 0.00 0.20
ROST 160219P00025000 P 02/19/16 25.0 0.00 0.20
ROST 160219P00027500 P 02/19/16 27.5 0.00 0.20
ROST 160219P00030000 P 02/19/16 30.0 0.00 0.20
ROST 160219P00032500 P 02/19/16 32.5 0.00 0.20
ROST 160219P00035000 P 02/19/16 35.0 0.00 0.20
ROST 160219P00037500 P 02/19/16 37.5 0.00 0.20
ROST 160219P00040000 P 02/19/16 40.0 0.00 0.20
ROST 160219P00042500 P 02/19/16 42.5 0.00 0.20
ROST 160219P00045000 P 02/19/16 45.0 0.00 0.10
ROST 160219P00047500 P 02/19/16 47.5 0.00 0.25
ROST 160219P00050000 P 02/19/16 50.0 0.05 0.15
ROST 160219P00052500 P 02/19/16 52.5 0.40 0.50
ROST 160219P00055000 P 02/19/16 55.0 1.50 1.75
ROST 160219P00057500 P 02/19/16 57.5 3.40 4.30
ROST 160219P00060000 P 02/19/16 60.0 5.70 6.80
ROST 160219P00062500 P 02/19/16 62.5 7.10 10.50
ROST 160219P00065000 P 02/19/16 65.0 9.70 12.10
ROST 160219P00070000 P 02/19/16 70.0 14.70 17.10
ROST 160219P00075000 P 02/19/16 75.0 20.30 22.20
ROST 160318C00027500 C 03/18/16 27.5 25.20 27.20
ROST 160318C00030000 C 03/18/16 30.0 22.10 24.70
ROST 160318C00032500 C 03/18/16 32.5 19.60 22.00
ROST 160318C00035000 C 03/18/16 35.0 18.10 19.60
ROST 160318C00037500 C 03/18/16 37.5 14.70 17.00
ROST 160318C00040000 C 03/18/16 40.0 12.20 14.50
ROST 160318C00042500 C 03/18/16 42.5 11.00 12.10
ROST 160318C00045000 C 03/18/16 45.0 8.70 9.70
ROST 160318C00047500 C 03/18/16 47.5 6.60 7.40
ROST 160318C00050000 C 03/18/16 50.0 4.70 5.30
ROST 160318C00052500 C 03/18/16 52.5 3.20 3.60
ROST 160318C00055000 C 03/18/16 55.0 1.90 2.10
ROST 160318C00057500 C 03/18/16 57.5 1.00 1.20
ROST 160318C00060000 C 03/18/16 60.0 0.45 0.55
ROST 160318C00065000 C 03/18/16 65.0 0.00 0.25
ROST 160318C00070000 C 03/18/16 70.0 0.00 0.20
ROST 160318C00075000 C 03/18/16 75.0 0.00 0.20
ROST 160318P00027500 P 03/18/16 27.5 0.00 0.25
ROST 160318P00030000 P 03/18/16 30.0 0.00 0.25
ROST 160318P00032500 P 03/18/16 32.5 0.00 0.25
ROST 160318P00035000 P 03/18/16 35.0 0.00 0.30
ROST 160318P00037500 P 03/18/16 37.5 0.05 0.35
ROST 160318P00040000 P 03/18/16 40.0 0.15 0.25
ROST 160318P00042500 P 03/18/16 42.5 0.25 0.35
ROST 160318P00045000 P 03/18/16 45.0 0.40 0.55
ROST 160318P00047500 P 03/18/16 47.5 0.75 0.85
ROST 160318P00050000 P 03/18/16 50.0 1.25 1.45
ROST 160318P00052500 P 03/18/16 52.5 2.15 2.30
ROST 160318P00055000 P 03/18/16 55.0 3.20 3.60
ROST 160318P00057500 P 03/18/16 57.5 4.80 5.50
ROST 160318P00060000 P 03/18/16 60.0 6.50 7.40
ROST 160318P00065000 P 03/18/16 65.0 10.60 11.90
ROST 160318P00070000 P 03/18/16 70.0 15.60 16.90
ROST 160318P00075000 P 03/18/16 75.0 20.30 22.30
ROST 160520C00027500 C 05/20/16 27.5 25.10 27.20
ROST 160520C00030000 C 05/20/16 30.0 22.10 24.90
ROST 160520C00032500 C 05/20/16 32.5 19.60 22.10
ROST 160520C00035000 C 05/20/16 35.0 18.00 19.60
ROST 160520C00037500 C 05/20/16 37.5 15.80 17.10
ROST 160520C00040000 C 05/20/16 40.0 13.80 14.80
ROST 160520C00042500 C 05/20/16 42.5 11.60 12.60
ROST 160520C00045000 C 05/20/16 45.0 9.50 10.40
ROST 160520C00047500 C 05/20/16 47.5 7.80 8.20
ROST 160520C00050000 C 05/20/16 50.0 6.00 6.40
ROST 160520C00052500 C 05/20/16 52.5 4.50 4.70
ROST 160520C00055000 C 05/20/16 55.0 3.20 3.40
ROST 160520C00057500 C 05/20/16 57.5 2.20 2.35
ROST 160520C00060000 C 05/20/16 60.0 1.40 1.60
ROST 160520C00062500 C 05/20/16 62.5 0.90 1.05
ROST 160520C00065000 C 05/20/16 65.0 0.50 0.65
ROST 160520C00070000 C 05/20/16 70.0 0.10 0.25
ROST 160520C00075000 C 05/20/16 75.0 0.00 0.10
ROST 160520P00027500 P 05/20/16 27.5 0.05 0.15
ROST 160520P00030000 P 05/20/16 30.0 0.10 0.20
ROST 160520P00032500 P 05/20/16 32.5 0.15 0.25
ROST 160520P00035000 P 05/20/16 35.0 0.20 0.30
ROST 160520P00037500 P 05/20/16 37.5 0.35 0.45
ROST 160520P00040000 P 05/20/16 40.0 0.50 0.65
ROST 160520P00042500 P 05/20/16 42.5 0.75 0.90
ROST 160520P00045000 P 05/20/16 45.0 1.15 1.30
ROST 160520P00047500 P 05/20/16 47.5 1.65 1.80
ROST 160520P00050000 P 05/20/16 50.0 2.35 2.55
ROST 160520P00052500 P 05/20/16 52.5 3.30 3.50
ROST 160520P00055000 P 05/20/16 55.0 4.50 4.80
ROST 160520P00057500 P 05/20/16 57.5 6.00 6.30
ROST 160520P00060000 P 05/20/16 60.0 7.60 8.00
ROST 160520P00062500 P 05/20/16 62.5 9.20 10.30
ROST 160520P00065000 P 05/20/16 65.0 11.50 12.40
ROST 160520P00070000 P 05/20/16 70.0 14.90 17.50
ROST 160520P00075000 P 05/20/16 75.0 20.80 22.20
ROST 160819C00027500 C 08/19/16 27.5 25.40 27.30
ROST 160819C00030000 C 08/19/16 30.0 22.80 24.80
ROST 160819C00032500 C 08/19/16 32.5 20.90 22.20
ROST 160819C00035000 C 08/19/16 35.0 18.60 19.80
ROST 160819C00037500 C 08/19/16 37.5 16.40 17.60
ROST 160819C00040000 C 08/19/16 40.0 14.20 15.40
ROST 160819C00042500 C 08/19/16 42.5 12.10 13.30
ROST 160819C00045000 C 08/19/16 45.0 10.10 11.20
ROST 160819C00047500 C 08/19/16 47.5 8.70 9.20
ROST 160819C00050000 C 08/19/16 50.0 7.00 7.50
ROST 160819C00052500 C 08/19/16 52.5 5.60 6.00
ROST 160819C00055000 C 08/19/16 55.0 4.30 4.70
ROST 160819C00057500 C 08/19/16 57.5 3.20 3.60
ROST 160819C00060000 C 08/19/16 60.0 2.35 2.75
ROST 160819C00062500 C 08/19/16 62.5 1.70 2.00
ROST 160819C00065000 C 08/19/16 65.0 1.15 1.45
ROST 160819C00070000 C 08/19/16 70.0 0.50 0.70
ROST 160819C00075000 C 08/19/16 75.0 0.20 0.35
ROST 160819C00080000 C 08/19/16 80.0 0.05 0.20
ROST 160819P00027500 P 08/19/16 27.5 0.20 0.30
ROST 160819P00030000 P 08/19/16 30.0 0.25 0.45
ROST 160819P00032500 P 08/19/16 32.5 0.40 0.60
ROST 160819P00035000 P 08/19/16 35.0 0.55 0.75
ROST 160819P00037500 P 08/19/16 37.5 0.70 1.00
ROST 160819P00040000 P 08/19/16 40.0 1.05 1.30
ROST 160819P00042500 P 08/19/16 42.5 1.45 1.75
ROST 160819P00045000 P 08/19/16 45.0 1.90 2.25
ROST 160819P00047500 P 08/19/16 47.5 2.60 2.90
ROST 160819P00050000 P 08/19/16 50.0 3.40 3.70
ROST 160819P00052500 P 08/19/16 52.5 4.40 4.70
ROST 160819P00055000 P 08/19/16 55.0 5.60 6.00
ROST 160819P00057500 P 08/19/16 57.5 7.00 7.40
ROST 160819P00060000 P 08/19/16 60.0 8.60 9.10
ROST 160819P00062500 P 08/19/16 62.5 10.50 10.90
ROST 160819P00065000 P 08/19/16 65.0 12.10 13.30
ROST 160819P00070000 P 08/19/16 70.0 16.30 17.60
ROST 160819P00075000 P 08/19/16 75.0 20.80 22.80
ROST 160819P00080000 P 08/19/16 80.0 25.90 27.50
ROST 170120C00020000 C 01/20/17 20.0 32.30 35.10
ROST 170120C00021250 C 01/20/17 21.3 30.20 35.00
ROST 170120C00022500 C 01/20/17 22.5 29.00 33.60
ROST 170120C00023750 C 01/20/17 23.8 27.70 32.40
ROST 170120C00025000 C 01/20/17 25.0 26.50 31.20
ROST 170120C00027500 C 01/20/17 27.5 25.20 27.90
ROST 170120C00030000 C 01/20/17 30.0 23.40 25.10
ROST 170120C00032500 C 01/20/17 32.5 21.10 22.50
ROST 170120C00035000 C 01/20/17 35.0 18.90 20.30
ROST 170120C00036250 C 01/20/17 36.3 17.80 19.30
ROST 170120C00037500 C 01/20/17 37.5 16.70 18.30
ROST 170120C00038750 C 01/20/17 38.8 15.70 18.00
ROST 170120C00040000 C 01/20/17 40.0 14.60 16.10
ROST 170120C00041250 C 01/20/17 41.3 13.60 15.10
ROST 170120C00042500 C 01/20/17 42.5 12.50 14.10
ROST 170120C00043750 C 01/20/17 43.8 11.60 13.20
ROST 170120C00045000 C 01/20/17 45.0 11.50 12.10
ROST 170120C00046250 C 01/20/17 46.3 10.70 11.20
ROST 170120C00047500 C 01/20/17 47.5 9.80 10.40
ROST 170120C00048750 C 01/20/17 48.8 9.00 9.60
ROST 170120C00050000 C 01/20/17 50.0 8.30 8.80
ROST 170120C00052500 C 01/20/17 52.5 6.90 7.40
ROST 170120C00055000 C 01/20/17 55.0 5.70 6.10
ROST 170120C00057500 C 01/20/17 57.5 4.50 5.00
ROST 170120C00060000 C 01/20/17 60.0 3.50 4.00
ROST 170120C00062500 C 01/20/17 62.5 2.80 3.20
ROST 170120C00065000 C 01/20/17 65.0 2.15 2.50
ROST 170120C00067500 C 01/20/17 67.5 1.65 2.05
ROST 170120C00070000 C 01/20/17 70.0 1.20 1.55
ROST 170120C00072500 C 01/20/17 72.5 0.90 1.15
ROST 170120C00075000 C 01/20/17 75.0 0.65 0.90
ROST 170120C00077500 C 01/20/17 77.5 0.45 0.70
ROST 170120C00080000 C 01/20/17 80.0 0.35 0.55
ROST 170120P00020000 P 01/20/17 20.0 0.15 0.30
ROST 170120P00021250 P 01/20/17 21.3 0.20 0.35
ROST 170120P00022500 P 01/20/17 22.5 0.20 0.40
ROST 170120P00023750 P 01/20/17 23.8 0.25 0.45
ROST 170120P00025000 P 01/20/17 25.0 0.30 0.50
ROST 170120P00027500 P 01/20/17 27.5 0.45 0.65
ROST 170120P00030000 P 01/20/17 30.0 0.60 0.85
ROST 170120P00032500 P 01/20/17 32.5 0.75 1.05
ROST 170120P00035000 P 01/20/17 35.0 1.05 1.35
ROST 170120P00036250 P 01/20/17 36.3 1.20 1.55
ROST 170120P00037500 P 01/20/17 37.5 1.40 1.70
ROST 170120P00038750 P 01/20/17 38.8 1.60 1.85
ROST 170120P00040000 P 01/20/17 40.0 1.80 2.15
ROST 170120P00041250 P 01/20/17 41.3 2.10 2.45
ROST 170120P00042500 P 01/20/17 42.5 2.35 2.70
ROST 170120P00043750 P 01/20/17 43.8 2.65 3.00
ROST 170120P00045000 P 01/20/17 45.0 3.00 3.40
ROST 170120P00046250 P 01/20/17 46.3 3.30 3.70
ROST 170120P00047500 P 01/20/17 47.5 3.70 4.10
ROST 170120P00048750 P 01/20/17 48.8 4.20 4.60
ROST 170120P00050000 P 01/20/17 50.0 4.60 5.10
ROST 170120P00052500 P 01/20/17 52.5 5.70 6.10
ROST 170120P00055000 P 01/20/17 55.0 6.90 7.40
ROST 170120P00057500 P 01/20/17 57.5 8.30 8.80
ROST 170120P00060000 P 01/20/17 60.0 9.80 10.30
ROST 170120P00062500 P 01/20/17 62.5 11.50 12.00
ROST 170120P00065000 P 01/20/17 65.0 13.40 13.90
ROST 170120P00067500 P 01/20/17 67.5 15.10 16.30
ROST 170120P00070000 P 01/20/17 70.0 17.10 18.40
ROST 170120P00072500 P 01/20/17 72.5 19.20 20.60
ROST 170120P00075000 P 01/20/17 75.0 21.50 22.90
ROST 170120P00077500 P 01/20/17 77.5 23.50 25.10
ROST 170120P00080000 P 01/20/17 80.0 25.80 27.50
ROST 180119C00025000 C 01/19/18 25.0 27.10 30.30
ROST 180119C00027500 C 01/19/18 27.5 24.60 29.40
ROST 180119C00030000 C 01/19/18 30.0 22.50 26.60
ROST 180119C00032500 C 01/19/18 32.5 21.20 24.80
ROST 180119C00035000 C 01/19/18 35.0 19.20 22.80
ROST 180119C00037500 C 01/19/18 37.5 17.50 19.60
ROST 180119C00040000 C 01/19/18 40.0 15.80 17.90
ROST 180119C00042500 C 01/19/18 42.5 14.10 16.20
ROST 180119C00045000 C 01/19/18 45.0 13.00 14.50
ROST 180119C00047500 C 01/19/18 47.5 11.50 13.00
ROST 180119C00050000 C 01/19/18 50.0 10.60 11.70
ROST 180119C00052500 C 01/19/18 52.5 9.30 10.20
ROST 180119C00055000 C 01/19/18 55.0 8.10 9.00
ROST 180119C00057500 C 01/19/18 57.5 7.00 7.90
ROST 180119C00060000 C 01/19/18 60.0 6.00 7.00
ROST 180119C00062500 C 01/19/18 62.5 5.10 6.10
ROST 180119C00065000 C 01/19/18 65.0 4.40 5.40
ROST 180119C00070000 C 01/19/18 70.0 3.10 4.10
ROST 180119C00075000 C 01/19/18 75.0 1.75 2.95
ROST 180119C00080000 C 01/19/18 80.0 1.30 2.30
ROST 180119P00025000 P 01/19/18 25.0 0.50 1.40
ROST 180119P00027500 P 01/19/18 27.5 0.80 1.70
ROST 180119P00030000 P 01/19/18 30.0 1.10 2.05
ROST 180119P00032500 P 01/19/18 32.5 1.50 2.40
ROST 180119P00035000 P 01/19/18 35.0 2.00 3.00
ROST 180119P00037500 P 01/19/18 37.5 2.45 3.40
ROST 180119P00040000 P 01/19/18 40.0 3.00 4.30
ROST 180119P00042500 P 01/19/18 42.5 3.80 5.20
ROST 180119P00045000 P 01/19/18 45.0 4.80 6.00
ROST 180119P00047500 P 01/19/18 47.5 5.90 7.10
ROST 180119P00050000 P 01/19/18 50.0 6.90 8.30
ROST 180119P00052500 P 01/19/18 52.5 8.10 9.50
ROST 180119P00055000 P 01/19/18 55.0 9.20 10.80
ROST 180119P00057500 P 01/19/18 57.5 10.60 12.00
ROST 180119P00060000 P 01/19/18 60.0 12.10 13.90
ROST 180119P00062500 P 01/19/18 62.5 13.80 15.50
ROST 180119P00065000 P 01/19/18 65.0 15.50 17.30
ROST 180119P00070000 P 01/19/18 70.0 18.80 21.00
ROST 180119P00075000 P 01/19/18 75.0 22.80 24.90
ROST 180119P00080000 P 01/19/18 80.0 27.00 29.20

OPRA data is delayed 15 minutes.