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 (2016-10-28)Premium Content

Ross Stores Inc (ROST)
As of Dec 6 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 161216C00032500 C 12/16/16 32.5 33.00 35.40
ROST 161216C00035000 C 12/16/16 35.0 30.00 34.20
ROST 161216C00037500 C 12/16/16 37.5 27.30 31.80
ROST 161216C00040000 C 12/16/16 40.0 25.00 29.20
ROST 161216C00042500 C 12/16/16 42.5 22.40 26.80
ROST 161216C00045000 C 12/16/16 45.0 19.80 24.00
ROST 161216C00047500 C 12/16/16 47.5 17.40 21.70
ROST 161216C00050000 C 12/16/16 50.0 14.90 19.20
ROST 161216C00055000 C 12/16/16 55.0 11.00 14.20
ROST 161216C00057500 C 12/16/16 57.5 9.00 10.10
ROST 161216C00060000 C 12/16/16 60.0 6.60 7.60
ROST 161216C00062500 C 12/16/16 62.5 4.20 4.90
ROST 161216C00065000 C 12/16/16 65.0 2.10 2.50
ROST 161216C00067500 C 12/16/16 67.5 0.60 0.80
ROST 161216C00070000 C 12/16/16 70.0 0.05 0.20
ROST 161216C00072500 C 12/16/16 72.5 0.00 0.10
ROST 161216C00075000 C 12/16/16 75.0 0.00 0.10
ROST 161216C00077500 C 12/16/16 77.5 0.00 0.05
ROST 161216C00080000 C 12/16/16 80.0 0.00 0.05
ROST 161216C00085000 C 12/16/16 85.0 0.00 0.05
ROST 161216C00090000 C 12/16/16 90.0 0.00 0.05
ROST 161216C00095000 C 12/16/16 95.0 0.00 0.10
ROST 161216P00032500 P 12/16/16 32.5 0.00 0.10
ROST 161216P00035000 P 12/16/16 35.0 0.00 0.10
ROST 161216P00037500 P 12/16/16 37.5 0.00 0.10
ROST 161216P00040000 P 12/16/16 40.0 0.00 0.10
ROST 161216P00042500 P 12/16/16 42.5 0.00 0.10
ROST 161216P00045000 P 12/16/16 45.0 0.00 0.05
ROST 161216P00047500 P 12/16/16 47.5 0.00 0.10
ROST 161216P00050000 P 12/16/16 50.0 0.00 0.10
ROST 161216P00055000 P 12/16/16 55.0 0.00 0.05
ROST 161216P00057500 P 12/16/16 57.5 0.00 0.10
ROST 161216P00060000 P 12/16/16 60.0 0.00 0.10
ROST 161216P00062500 P 12/16/16 62.5 0.00 0.10
ROST 161216P00065000 P 12/16/16 65.0 0.25 0.40
ROST 161216P00067500 P 12/16/16 67.5 1.05 1.20
ROST 161216P00070000 P 12/16/16 70.0 2.65 3.50
ROST 161216P00072500 P 12/16/16 72.5 4.40 6.10
ROST 161216P00075000 P 12/16/16 75.0 6.00 9.60
ROST 161216P00077500 P 12/16/16 77.5 8.50 12.80
ROST 161216P00080000 P 12/16/16 80.0 12.40 14.00
ROST 161216P00085000 P 12/16/16 85.0 17.40 19.90
ROST 161216P00090000 P 12/16/16 90.0 20.80 25.10
ROST 161216P00095000 P 12/16/16 95.0 27.50 28.70
ROST 170120C00020000 C 01/20/17 20.0 45.30 47.80
ROST 170120C00021250 C 01/20/17 21.3 43.70 47.90
ROST 170120C00022500 C 01/20/17 22.5 42.30 46.80
ROST 170120C00023750 C 01/20/17 23.8 41.20 45.30
ROST 170120C00025000 C 01/20/17 25.0 39.90 44.20
ROST 170120C00027500 C 01/20/17 27.5 37.40 41.80
ROST 170120C00030000 C 01/20/17 30.0 34.90 39.10
ROST 170120C00032500 C 01/20/17 32.5 32.60 36.80
ROST 170120C00035000 C 01/20/17 35.0 30.00 34.20
ROST 170120C00036250 C 01/20/17 36.3 28.70 32.90
ROST 170120C00037500 C 01/20/17 37.5 27.70 31.80
ROST 170120C00038750 C 01/20/17 38.8 26.40 30.40
ROST 170120C00040000 C 01/20/17 40.0 25.10 29.10
ROST 170120C00041250 C 01/20/17 41.3 23.90 28.00
ROST 170120C00042500 C 01/20/17 42.5 23.10 26.80
ROST 170120C00043750 C 01/20/17 43.8 22.40 25.40
ROST 170120C00045000 C 01/20/17 45.0 20.70 24.20
ROST 170120C00046250 C 01/20/17 46.3 19.80 23.00
ROST 170120C00047500 C 01/20/17 47.5 18.10 21.50
ROST 170120C00048750 C 01/20/17 48.8 17.90 18.70
ROST 170120C00050000 C 01/20/17 50.0 16.70 17.70
ROST 170120C00052500 C 01/20/17 52.5 14.20 15.30
ROST 170120C00055000 C 01/20/17 55.0 11.70 12.90
ROST 170120C00057500 C 01/20/17 57.5 9.30 10.30
ROST 170120C00060000 C 01/20/17 60.0 7.10 7.60
ROST 170120C00062500 C 01/20/17 62.5 4.80 5.30
ROST 170120C00065000 C 01/20/17 65.0 3.20 3.40
ROST 170120C00067500 C 01/20/17 67.5 1.55 1.80
ROST 170120C00070000 C 01/20/17 70.0 0.65 0.80
ROST 170120C00072500 C 01/20/17 72.5 0.20 0.35
ROST 170120C00075000 C 01/20/17 75.0 0.05 0.15
ROST 170120C00077500 C 01/20/17 77.5 0.00 0.05
ROST 170120C00080000 C 01/20/17 80.0 0.00 0.05
ROST 170120C00085000 C 01/20/17 85.0 0.00 0.05
ROST 170120C00090000 C 01/20/17 90.0 0.00 0.05
ROST 170120C00095000 C 01/20/17 95.0 0.00 0.05
ROST 170120P00020000 P 01/20/17 20.0 0.00 0.05
ROST 170120P00021250 P 01/20/17 21.3 0.00 0.05
ROST 170120P00022500 P 01/20/17 22.5 0.00 0.05
ROST 170120P00023750 P 01/20/17 23.8 0.00 0.05
ROST 170120P00025000 P 01/20/17 25.0 0.00 0.05
ROST 170120P00027500 P 01/20/17 27.5 0.00 0.05
ROST 170120P00030000 P 01/20/17 30.0 0.00 0.05
ROST 170120P00032500 P 01/20/17 32.5 0.00 0.05
ROST 170120P00035000 P 01/20/17 35.0 0.00 0.05
ROST 170120P00036250 P 01/20/17 36.3 0.00 0.05
ROST 170120P00037500 P 01/20/17 37.5 0.00 0.05
ROST 170120P00038750 P 01/20/17 38.8 0.00 0.05
ROST 170120P00040000 P 01/20/17 40.0 0.00 0.05
ROST 170120P00041250 P 01/20/17 41.3 0.00 0.05
ROST 170120P00042500 P 01/20/17 42.5 0.00 0.05
ROST 170120P00043750 P 01/20/17 43.8 0.00 0.05
ROST 170120P00045000 P 01/20/17 45.0 0.00 0.10
ROST 170120P00046250 P 01/20/17 46.3 0.00 0.10
ROST 170120P00047500 P 01/20/17 47.5 0.00 0.10
ROST 170120P00048750 P 01/20/17 48.8 0.00 0.10
ROST 170120P00050000 P 01/20/17 50.0 0.00 0.10
ROST 170120P00052500 P 01/20/17 52.5 0.05 0.15
ROST 170120P00055000 P 01/20/17 55.0 0.05 0.20
ROST 170120P00057500 P 01/20/17 57.5 0.10 0.25
ROST 170120P00060000 P 01/20/17 60.0 0.25 0.35
ROST 170120P00062500 P 01/20/17 62.5 0.50 0.65
ROST 170120P00065000 P 01/20/17 65.0 1.05 1.20
ROST 170120P00067500 P 01/20/17 67.5 2.05 2.20
ROST 170120P00070000 P 01/20/17 70.0 3.50 3.80
ROST 170120P00072500 P 01/20/17 72.5 5.40 6.30
ROST 170120P00075000 P 01/20/17 75.0 7.00 10.20
ROST 170120P00077500 P 01/20/17 77.5 9.40 13.00
ROST 170120P00080000 P 01/20/17 80.0 10.90 15.30
ROST 170120P00085000 P 01/20/17 85.0 16.00 20.40
ROST 170120P00090000 P 01/20/17 90.0 20.90 25.30
ROST 170120P00095000 P 01/20/17 95.0 27.40 29.60
ROST 170217C00027500 C 02/17/17 27.5 38.80 40.20
ROST 170217C00030000 C 02/17/17 30.0 35.30 39.20
ROST 170217C00032500 C 02/17/17 32.5 32.60 36.80
ROST 170217C00035000 C 02/17/17 35.0 31.20 34.20
ROST 170217C00037500 C 02/17/17 37.5 27.50 31.80
ROST 170217C00040000 C 02/17/17 40.0 26.60 28.20
ROST 170217C00042500 C 02/17/17 42.5 23.70 25.70
ROST 170217C00045000 C 02/17/17 45.0 21.30 23.20
ROST 170217C00047500 C 02/17/17 47.5 19.10 20.70
ROST 170217C00050000 C 02/17/17 50.0 16.70 18.00
ROST 170217C00052500 C 02/17/17 52.5 14.00 15.80
ROST 170217C00055000 C 02/17/17 55.0 11.80 13.20
ROST 170217C00057500 C 02/17/17 57.5 9.50 10.80
ROST 170217C00060000 C 02/17/17 60.0 7.30 8.30
ROST 170217C00062500 C 02/17/17 62.5 5.20 5.80
ROST 170217C00065000 C 02/17/17 65.0 3.60 4.00
ROST 170217C00067500 C 02/17/17 67.5 2.10 2.45
ROST 170217C00070000 C 02/17/17 70.0 1.10 1.35
ROST 170217C00072500 C 02/17/17 72.5 0.50 0.75
ROST 170217C00075000 C 02/17/17 75.0 0.15 0.35
ROST 170217C00077500 C 02/17/17 77.5 0.05 0.15
ROST 170217C00080000 C 02/17/17 80.0 0.00 0.10
ROST 170217P00027500 P 02/17/17 27.5 0.00 0.05
ROST 170217P00030000 P 02/17/17 30.0 0.00 0.05
ROST 170217P00032500 P 02/17/17 32.5 0.00 0.05
ROST 170217P00035000 P 02/17/17 35.0 0.00 0.05
ROST 170217P00037500 P 02/17/17 37.5 0.00 0.05
ROST 170217P00040000 P 02/17/17 40.0 0.00 0.10
ROST 170217P00042500 P 02/17/17 42.5 0.00 0.10
ROST 170217P00045000 P 02/17/17 45.0 0.00 0.15
ROST 170217P00047500 P 02/17/17 47.5 0.05 0.15
ROST 170217P00050000 P 02/17/17 50.0 0.05 0.20
ROST 170217P00052500 P 02/17/17 52.5 0.10 0.25
ROST 170217P00055000 P 02/17/17 55.0 0.20 0.35
ROST 170217P00057500 P 02/17/17 57.5 0.30 0.50
ROST 170217P00060000 P 02/17/17 60.0 0.55 0.70
ROST 170217P00062500 P 02/17/17 62.5 0.90 1.10
ROST 170217P00065000 P 02/17/17 65.0 1.55 1.75
ROST 170217P00067500 P 02/17/17 67.5 2.60 2.75
ROST 170217P00070000 P 02/17/17 70.0 4.00 4.40
ROST 170217P00072500 P 02/17/17 72.5 5.60 6.40
ROST 170217P00075000 P 02/17/17 75.0 7.60 9.20
ROST 170217P00077500 P 02/17/17 77.5 9.50 11.40
ROST 170217P00080000 P 02/17/17 80.0 12.40 13.40
ROST 170519C00032500 C 05/19/17 32.5 34.10 35.30
ROST 170519C00035000 C 05/19/17 35.0 31.60 33.00
ROST 170519C00037500 C 05/19/17 37.5 29.10 31.20
ROST 170519C00040000 C 05/19/17 40.0 26.70 28.10
ROST 170519C00042500 C 05/19/17 42.5 24.20 27.00
ROST 170519C00045000 C 05/19/17 45.0 21.80 24.60
ROST 170519C00047500 C 05/19/17 47.5 19.60 20.80
ROST 170519C00050000 C 05/19/17 50.0 17.30 18.50
ROST 170519C00052500 C 05/19/17 52.5 14.90 16.10
ROST 170519C00055000 C 05/19/17 55.0 12.80 13.70
ROST 170519C00057500 C 05/19/17 57.5 10.70 11.50
ROST 170519C00060000 C 05/19/17 60.0 8.70 9.50
ROST 170519C00062500 C 05/19/17 62.5 7.10 7.50
ROST 170519C00065000 C 05/19/17 65.0 5.60 5.90
ROST 170519C00067500 C 05/19/17 67.5 4.30 4.50
ROST 170519C00070000 C 05/19/17 70.0 3.10 3.30
ROST 170519C00072500 C 05/19/17 72.5 2.10 2.35
ROST 170519C00075000 C 05/19/17 75.0 1.35 1.60
ROST 170519C00077500 C 05/19/17 77.5 0.80 1.15
ROST 170519C00080000 C 05/19/17 80.0 0.45 0.75
ROST 170519C00085000 C 05/19/17 85.0 0.15 0.30
ROST 170519C00090000 C 05/19/17 90.0 0.00 0.15
ROST 170519P00032500 P 05/19/17 32.5 0.05 0.15
ROST 170519P00035000 P 05/19/17 35.0 0.05 0.25
ROST 170519P00037500 P 05/19/17 37.5 0.10 0.25
ROST 170519P00040000 P 05/19/17 40.0 0.15 0.30
ROST 170519P00042500 P 05/19/17 42.5 0.20 0.35
ROST 170519P00045000 P 05/19/17 45.0 0.25 0.45
ROST 170519P00047500 P 05/19/17 47.5 0.35 0.60
ROST 170519P00050000 P 05/19/17 50.0 0.45 0.75
ROST 170519P00052500 P 05/19/17 52.5 0.65 0.90
ROST 170519P00055000 P 05/19/17 55.0 0.95 1.20
ROST 170519P00057500 P 05/19/17 57.5 1.30 1.60
ROST 170519P00060000 P 05/19/17 60.0 1.80 2.10
ROST 170519P00062500 P 05/19/17 62.5 2.45 2.75
ROST 170519P00065000 P 05/19/17 65.0 3.40 3.70
ROST 170519P00067500 P 05/19/17 67.5 4.50 4.80
ROST 170519P00070000 P 05/19/17 70.0 5.80 6.20
ROST 170519P00072500 P 05/19/17 72.5 7.30 7.80
ROST 170519P00075000 P 05/19/17 75.0 8.70 9.60
ROST 170519P00077500 P 05/19/17 77.5 10.70 11.90
ROST 170519P00080000 P 05/19/17 80.0 12.90 14.00
ROST 170519P00085000 P 05/19/17 85.0 17.00 18.70
ROST 170519P00090000 P 05/19/17 90.0 22.10 23.70
ROST 180119C00025000 C 01/19/18 25.0 41.00 43.20
ROST 180119C00027500 C 01/19/18 27.5 37.40 42.00
ROST 180119C00030000 C 01/19/18 30.0 35.00 39.50
ROST 180119C00032500 C 01/19/18 32.5 32.50 37.20
ROST 180119C00035000 C 01/19/18 35.0 30.40 34.80
ROST 180119C00037500 C 01/19/18 37.5 28.00 32.40
ROST 180119C00040000 C 01/19/18 40.0 27.00 28.90
ROST 180119C00042500 C 01/19/18 42.5 23.40 27.80
ROST 180119C00045000 C 01/19/18 45.0 22.60 24.40
ROST 180119C00047500 C 01/19/18 47.5 20.60 22.30
ROST 180119C00050000 C 01/19/18 50.0 18.50 20.20
ROST 180119C00052500 C 01/19/18 52.5 16.50 18.10
ROST 180119C00055000 C 01/19/18 55.0 14.60 16.10
ROST 180119C00057500 C 01/19/18 57.5 12.70 14.30
ROST 180119C00060000 C 01/19/18 60.0 11.00 12.50
ROST 180119C00062500 C 01/19/18 62.5 9.50 10.80
ROST 180119C00065000 C 01/19/18 65.0 8.00 9.30
ROST 180119C00067500 C 01/19/18 67.5 7.00 7.90
ROST 180119C00070000 C 01/19/18 70.0 5.80 6.20
ROST 180119C00072500 C 01/19/18 72.5 4.50 5.60
ROST 180119C00075000 C 01/19/18 75.0 3.60 4.60
ROST 180119C00077500 C 01/19/18 77.5 2.85 3.80
ROST 180119C00080000 C 01/19/18 80.0 2.25 3.10
ROST 180119C00085000 C 01/19/18 85.0 1.30 2.00
ROST 180119C00090000 C 01/19/18 90.0 0.70 1.30
ROST 180119C00095000 C 01/19/18 95.0 0.35 0.80
ROST 180119P00025000 P 01/19/18 25.0 0.15 0.45
ROST 180119P00027500 P 01/19/18 27.5 0.20 0.50
ROST 180119P00030000 P 01/19/18 30.0 0.25 0.60
ROST 180119P00032500 P 01/19/18 32.5 0.30 0.65
ROST 180119P00035000 P 01/19/18 35.0 0.40 0.75
ROST 180119P00037500 P 01/19/18 37.5 0.50 0.85
ROST 180119P00040000 P 01/19/18 40.0 0.65 1.00
ROST 180119P00042500 P 01/19/18 42.5 0.80 1.20
ROST 180119P00045000 P 01/19/18 45.0 1.05 1.45
ROST 180119P00047500 P 01/19/18 47.5 1.40 1.75
ROST 180119P00050000 P 01/19/18 50.0 1.75 2.10
ROST 180119P00052500 P 01/19/18 52.5 2.15 2.55
ROST 180119P00055000 P 01/19/18 55.0 2.65 3.10
ROST 180119P00057500 P 01/19/18 57.5 3.30 3.80
ROST 180119P00060000 P 01/19/18 60.0 4.00 4.50
ROST 180119P00062500 P 01/19/18 62.5 4.90 5.40
ROST 180119P00065000 P 01/19/18 65.0 5.90 6.40
ROST 180119P00067500 P 01/19/18 67.5 6.70 7.60
ROST 180119P00070000 P 01/19/18 70.0 8.00 8.90
ROST 180119P00072500 P 01/19/18 72.5 9.40 10.40
ROST 180119P00075000 P 01/19/18 75.0 10.90 12.00
ROST 180119P00077500 P 01/19/18 77.5 12.60 13.70
ROST 180119P00080000 P 01/19/18 80.0 14.40 15.60
ROST 180119P00085000 P 01/19/18 85.0 18.40 21.20
ROST 180119P00090000 P 01/19/18 90.0 22.80 24.30
ROST 180119P00095000 P 01/19/18 95.0 27.20 29.10
ROST 190118C00035000 C 01/18/19 35.0 32.30 34.90
ROST 190118C00037500 C 01/18/19 37.5 28.80 33.50
ROST 190118C00040000 C 01/18/19 40.0 26.80 31.00
ROST 190118C00042500 C 01/18/19 42.5 24.80 29.50
ROST 190118C00045000 C 01/18/19 45.0 22.70 27.00
ROST 190118C00047500 C 01/18/19 47.5 21.90 24.60
ROST 190118C00050000 C 01/18/19 50.0 20.00 23.00
ROST 190118C00055000 C 01/18/19 55.0 16.50 18.90
ROST 190118C00057500 C 01/18/19 57.5 14.90 17.30
ROST 190118C00060000 C 01/18/19 60.0 13.30 15.70
ROST 190118C00062500 C 01/18/19 62.5 11.90 14.00
ROST 190118C00065000 C 01/18/19 65.0 10.60 12.70
ROST 190118C00067500 C 01/18/19 67.5 9.20 12.30
ROST 190118C00070000 C 01/18/19 70.0 8.10 11.80
ROST 190118C00072500 C 01/18/19 72.5 7.20 9.90
ROST 190118C00075000 C 01/18/19 75.0 5.50 8.00
ROST 190118C00077500 C 01/18/19 77.5 5.40 7.10
ROST 190118C00080000 C 01/18/19 80.0 3.30 7.40
ROST 190118C00085000 C 01/18/19 85.0 1.95 4.80
ROST 190118C00090000 C 01/18/19 90.0 2.35 3.70
ROST 190118C00095000 C 01/18/19 95.0 1.65 2.75
ROST 190118C00100000 C 01/18/19 100.0 1.10 2.05
ROST 190118P00035000 P 01/18/19 35.0 0.95 1.35
ROST 190118P00037500 P 01/18/19 37.5 1.20 1.80
ROST 190118P00040000 P 01/18/19 40.0 1.45 2.10
ROST 190118P00042500 P 01/18/19 42.5 1.80 2.45
ROST 190118P00045000 P 01/18/19 45.0 2.15 2.75
ROST 190118P00047500 P 01/18/19 47.5 2.60 3.30
ROST 190118P00050000 P 01/18/19 50.0 3.10 3.80
ROST 190118P00055000 P 01/18/19 55.0 4.30 5.20
ROST 190118P00057500 P 01/18/19 57.5 5.10 6.00
ROST 190118P00060000 P 01/18/19 60.0 5.90 6.90
ROST 190118P00062500 P 01/18/19 62.5 6.90 7.90
ROST 190118P00065000 P 01/18/19 65.0 7.90 9.00
ROST 190118P00067500 P 01/18/19 67.5 9.00 10.20
ROST 190118P00070000 P 01/18/19 70.0 10.30 11.50
ROST 190118P00072500 P 01/18/19 72.5 11.60 13.00
ROST 190118P00075000 P 01/18/19 75.0 13.10 14.50
ROST 190118P00077500 P 01/18/19 77.5 14.60 16.10
ROST 190118P00080000 P 01/18/19 80.0 16.30 17.80
ROST 190118P00085000 P 01/18/19 85.0 19.90 21.50
ROST 190118P00090000 P 01/18/19 90.0 23.30 25.90
ROST 190118P00095000 P 01/18/19 95.0 27.60 30.20
ROST 190118P00100000 P 01/18/19 100.0 32.10 34.50

OPRA data is delayed 15 minutes.