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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170217C00027500 C 02/17/17 27.5 36.90 39.20
ROST 170217C00030000 C 02/17/17 30.0 33.60 38.00
ROST 170217C00032500 C 02/17/17 32.5 31.10 35.60
ROST 170217C00035000 C 02/17/17 35.0 28.60 33.20
ROST 170217C00037500 C 02/17/17 37.5 26.30 30.80
ROST 170217C00040000 C 02/17/17 40.0 23.90 28.30
ROST 170217C00042500 C 02/17/17 42.5 21.20 25.50
ROST 170217C00045000 C 02/17/17 45.0 18.90 23.00
ROST 170217C00047500 C 02/17/17 47.5 16.50 20.60
ROST 170217C00050000 C 02/17/17 50.0 15.30 17.10
ROST 170217C00052500 C 02/17/17 52.5 11.30 15.50
ROST 170217C00055000 C 02/17/17 55.0 10.30 11.50
ROST 170217C00057500 C 02/17/17 57.5 8.00 9.10
ROST 170217C00060000 C 02/17/17 60.0 5.50 6.80
ROST 170217C00062500 C 02/17/17 62.5 3.50 4.00
ROST 170217C00065000 C 02/17/17 65.0 1.75 2.10
ROST 170217C00067500 C 02/17/17 67.5 0.60 0.80
ROST 170217C00070000 C 02/17/17 70.0 0.15 0.35
ROST 170217C00072500 C 02/17/17 72.5 0.00 0.40
ROST 170217C00075000 C 02/17/17 75.0 0.00 0.15
ROST 170217C00077500 C 02/17/17 77.5 0.00 0.15
ROST 170217C00080000 C 02/17/17 80.0 0.00 0.10
ROST 170217P00027500 P 02/17/17 27.5 0.00 0.15
ROST 170217P00030000 P 02/17/17 30.0 0.00 0.15
ROST 170217P00032500 P 02/17/17 32.5 0.00 0.15
ROST 170217P00035000 P 02/17/17 35.0 0.00 0.15
ROST 170217P00037500 P 02/17/17 37.5 0.00 0.20
ROST 170217P00040000 P 02/17/17 40.0 0.00 0.15
ROST 170217P00042500 P 02/17/17 42.5 0.00 0.15
ROST 170217P00045000 P 02/17/17 45.0 0.00 0.15
ROST 170217P00047500 P 02/17/17 47.5 0.00 0.15
ROST 170217P00050000 P 02/17/17 50.0 0.00 0.15
ROST 170217P00052500 P 02/17/17 52.5 0.00 0.15
ROST 170217P00055000 P 02/17/17 55.0 0.00 0.10
ROST 170217P00057500 P 02/17/17 57.5 0.00 0.15
ROST 170217P00060000 P 02/17/17 60.0 0.15 0.25
ROST 170217P00062500 P 02/17/17 62.5 0.35 0.50
ROST 170217P00065000 P 02/17/17 65.0 0.90 1.05
ROST 170217P00067500 P 02/17/17 67.5 2.10 2.35
ROST 170217P00070000 P 02/17/17 70.0 3.70 4.80
ROST 170217P00072500 P 02/17/17 72.5 6.10 7.10
ROST 170217P00075000 P 02/17/17 75.0 6.80 10.80
ROST 170217P00077500 P 02/17/17 77.5 9.50 14.00
ROST 170217P00080000 P 02/17/17 80.0 13.10 14.70
ROST 170519C00032500 C 05/19/17 32.5 32.70 34.40
ROST 170519C00035000 C 05/19/17 35.0 28.70 33.10
ROST 170519C00037500 C 05/19/17 37.5 26.30 30.60
ROST 170519C00040000 C 05/19/17 40.0 23.70 28.20
ROST 170519C00042500 C 05/19/17 42.5 21.40 25.70
ROST 170519C00045000 C 05/19/17 45.0 19.00 23.30
ROST 170519C00047500 C 05/19/17 47.5 16.60 20.80
ROST 170519C00050000 C 05/19/17 50.0 14.30 17.80
ROST 170519C00052500 C 05/19/17 52.5 13.20 14.60
ROST 170519C00055000 C 05/19/17 55.0 11.40 12.30
ROST 170519C00057500 C 05/19/17 57.5 9.20 10.10
ROST 170519C00060000 C 05/19/17 60.0 7.20 8.00
ROST 170519C00062500 C 05/19/17 62.5 5.60 6.00
ROST 170519C00065000 C 05/19/17 65.0 4.00 4.50
ROST 170519C00067500 C 05/19/17 67.5 2.80 3.20
ROST 170519C00070000 C 05/19/17 70.0 2.00 2.15
ROST 170519C00072500 C 05/19/17 72.5 1.15 1.40
ROST 170519C00075000 C 05/19/17 75.0 0.65 0.95
ROST 170519C00077500 C 05/19/17 77.5 0.40 0.60
ROST 170519C00080000 C 05/19/17 80.0 0.15 0.35
ROST 170519C00085000 C 05/19/17 85.0 0.05 0.15
ROST 170519C00090000 C 05/19/17 90.0 0.00 0.10
ROST 170519P00032500 P 05/19/17 32.5 0.00 0.10
ROST 170519P00035000 P 05/19/17 35.0 0.00 0.10
ROST 170519P00037500 P 05/19/17 37.5 0.00 0.15
ROST 170519P00040000 P 05/19/17 40.0 0.10 0.15
ROST 170519P00042500 P 05/19/17 42.5 0.05 0.20
ROST 170519P00045000 P 05/19/17 45.0 0.10 0.25
ROST 170519P00047500 P 05/19/17 47.5 0.20 0.35
ROST 170519P00050000 P 05/19/17 50.0 0.25 0.45
ROST 170519P00052500 P 05/19/17 52.5 0.45 0.65
ROST 170519P00055000 P 05/19/17 55.0 0.65 0.90
ROST 170519P00057500 P 05/19/17 57.5 1.00 1.25
ROST 170519P00060000 P 05/19/17 60.0 1.50 1.75
ROST 170519P00062500 P 05/19/17 62.5 2.15 2.50
ROST 170519P00065000 P 05/19/17 65.0 3.10 3.50
ROST 170519P00067500 P 05/19/17 67.5 4.30 4.70
ROST 170519P00070000 P 05/19/17 70.0 5.80 6.10
ROST 170519P00072500 P 05/19/17 72.5 7.50 8.00
ROST 170519P00075000 P 05/19/17 75.0 9.30 10.40
ROST 170519P00077500 P 05/19/17 77.5 10.00 13.80
ROST 170519P00080000 P 05/19/17 80.0 11.90 14.80
ROST 170519P00085000 P 05/19/17 85.0 17.30 21.50
ROST 170519P00090000 P 05/19/17 90.0 23.10 25.00
ROST 170818C00035000 C 08/18/17 35.0 30.00 31.90
ROST 170818C00037500 C 08/18/17 37.5 26.40 31.00
ROST 170818C00040000 C 08/18/17 40.0 25.50 27.30
ROST 170818C00042500 C 08/18/17 42.5 21.80 26.00
ROST 170818C00045000 C 08/18/17 45.0 20.70 22.50
ROST 170818C00050000 C 08/18/17 50.0 16.30 17.80
ROST 170818C00055000 C 08/18/17 55.0 12.10 13.30
ROST 170818C00060000 C 08/18/17 60.0 8.40 9.00
ROST 170818C00062500 C 08/18/17 62.5 6.80 7.20
ROST 170818C00065000 C 08/18/17 65.0 5.30 5.80
ROST 170818C00067500 C 08/18/17 67.5 4.10 4.50
ROST 170818C00070000 C 08/18/17 70.0 3.00 3.40
ROST 170818C00072500 C 08/18/17 72.5 2.15 2.45
ROST 170818C00075000 C 08/18/17 75.0 1.50 1.75
ROST 170818C00080000 C 08/18/17 80.0 0.65 0.95
ROST 170818C00085000 C 08/18/17 85.0 0.25 0.40
ROST 170818C00090000 C 08/18/17 90.0 0.05 0.20
ROST 170818C00095000 C 08/18/17 95.0 0.00 0.10
ROST 170818C00100000 C 08/18/17 100.0 0.00 0.10
ROST 170818P00035000 P 08/18/17 35.0 0.10 0.25
ROST 170818P00037500 P 08/18/17 37.5 0.15 0.30
ROST 170818P00040000 P 08/18/17 40.0 0.20 0.35
ROST 170818P00042500 P 08/18/17 42.5 0.25 0.45
ROST 170818P00045000 P 08/18/17 45.0 0.40 0.60
ROST 170818P00050000 P 08/18/17 50.0 0.75 1.00
ROST 170818P00055000 P 08/18/17 55.0 1.40 1.70
ROST 170818P00060000 P 08/18/17 60.0 2.50 2.75
ROST 170818P00062500 P 08/18/17 62.5 3.30 3.60
ROST 170818P00065000 P 08/18/17 65.0 4.30 4.60
ROST 170818P00067500 P 08/18/17 67.5 5.50 5.80
ROST 170818P00070000 P 08/18/17 70.0 6.80 7.30
ROST 170818P00072500 P 08/18/17 72.5 8.50 8.90
ROST 170818P00075000 P 08/18/17 75.0 10.30 10.80
ROST 170818P00080000 P 08/18/17 80.0 13.90 15.40
ROST 170818P00085000 P 08/18/17 85.0 18.80 20.00
ROST 170818P00090000 P 08/18/17 90.0 22.00 26.50
ROST 170818P00095000 P 08/18/17 95.0 26.90 31.50
ROST 170818P00100000 P 08/18/17 100.0 33.30 34.80
ROST 180119C00025000 C 01/19/18 25.0 39.10 42.10
ROST 180119C00027500 C 01/19/18 27.5 36.10 40.50
ROST 180119C00030000 C 01/19/18 30.0 33.70 38.20
ROST 180119C00032500 C 01/19/18 32.5 31.30 35.80
ROST 180119C00035000 C 01/19/18 35.0 29.00 33.40
ROST 180119C00037500 C 01/19/18 37.5 26.50 31.00
ROST 180119C00040000 C 01/19/18 40.0 25.50 27.80
ROST 180119C00042500 C 01/19/18 42.5 22.10 25.70
ROST 180119C00045000 C 01/19/18 45.0 21.20 23.30
ROST 180119C00047500 C 01/19/18 47.5 18.70 21.60
ROST 180119C00050000 C 01/19/18 50.0 16.60 19.40
ROST 180119C00052500 C 01/19/18 52.5 15.10 16.90
ROST 180119C00055000 C 01/19/18 55.0 13.20 15.00
ROST 180119C00057500 C 01/19/18 57.5 11.40 13.10
ROST 180119C00060000 C 01/19/18 60.0 9.70 11.30
ROST 180119C00062500 C 01/19/18 62.5 8.20 9.70
ROST 180119C00065000 C 01/19/18 65.0 6.60 8.30
ROST 180119C00067500 C 01/19/18 67.5 5.90 6.30
ROST 180119C00070000 C 01/19/18 70.0 4.40 5.70
ROST 180119C00072500 C 01/19/18 72.5 3.40 4.70
ROST 180119C00075000 C 01/19/18 75.0 2.60 3.70
ROST 180119C00077500 C 01/19/18 77.5 2.10 2.95
ROST 180119C00080000 C 01/19/18 80.0 1.55 2.45
ROST 180119C00085000 C 01/19/18 85.0 0.75 1.50
ROST 180119C00090000 C 01/19/18 90.0 0.30 1.05
ROST 180119C00095000 C 01/19/18 95.0 0.05 0.90
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.50
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.65
ROST 180119P00030000 P 01/19/18 30.0 0.05 0.75
ROST 180119P00032500 P 01/19/18 32.5 0.05 0.85
ROST 180119P00035000 P 01/19/18 35.0 0.25 0.90
ROST 180119P00037500 P 01/19/18 37.5 0.15 1.00
ROST 180119P00040000 P 01/19/18 40.0 0.25 1.05
ROST 180119P00042500 P 01/19/18 42.5 0.40 1.30
ROST 180119P00045000 P 01/19/18 45.0 0.80 1.55
ROST 180119P00047500 P 01/19/18 47.5 1.30 1.80
ROST 180119P00050000 P 01/19/18 50.0 1.60 2.20
ROST 180119P00052500 P 01/19/18 52.5 2.05 2.60
ROST 180119P00055000 P 01/19/18 55.0 2.55 3.10
ROST 180119P00057500 P 01/19/18 57.5 3.20 3.90
ROST 180119P00060000 P 01/19/18 60.0 3.90 4.50
ROST 180119P00062500 P 01/19/18 62.5 4.80 5.60
ROST 180119P00065000 P 01/19/18 65.0 5.80 6.90
ROST 180119P00067500 P 01/19/18 67.5 6.40 8.10
ROST 180119P00070000 P 01/19/18 70.0 8.00 9.00
ROST 180119P00072500 P 01/19/18 72.5 9.30 11.10
ROST 180119P00075000 P 01/19/18 75.0 10.40 13.20
ROST 180119P00077500 P 01/19/18 77.5 12.90 14.20
ROST 180119P00080000 P 01/19/18 80.0 14.90 16.10
ROST 180119P00085000 P 01/19/18 85.0 19.20 20.30
ROST 180119P00090000 P 01/19/18 90.0 22.50 26.30
ROST 180119P00095000 P 01/19/18 95.0 28.40 30.50
ROST 190118C00035000 C 01/18/19 35.0 30.60 34.30
ROST 190118C00037500 C 01/18/19 37.5 27.60 32.50
ROST 190118C00040000 C 01/18/19 40.0 25.60 30.50
ROST 190118C00042500 C 01/18/19 42.5 24.60 28.00
ROST 190118C00045000 C 01/18/19 45.0 22.10 26.00
ROST 190118C00047500 C 01/18/19 47.5 20.20 24.10
ROST 190118C00050000 C 01/18/19 50.0 18.60 21.80
ROST 190118C00055000 C 01/18/19 55.0 15.10 18.20
ROST 190118C00057500 C 01/18/19 57.5 13.40 16.60
ROST 190118C00060000 C 01/18/19 60.0 11.90 13.70
ROST 190118C00062500 C 01/18/19 62.5 10.60 13.40
ROST 190118C00065000 C 01/18/19 65.0 9.70 11.70
ROST 190118C00067500 C 01/18/19 67.5 8.50 10.50
ROST 190118C00070000 C 01/18/19 70.0 7.30 9.20
ROST 190118C00072500 C 01/18/19 72.5 6.30 8.30
ROST 190118C00075000 C 01/18/19 75.0 5.30 7.20
ROST 190118C00077500 C 01/18/19 77.5 3.90 7.50
ROST 190118C00080000 C 01/18/19 80.0 3.90 5.40
ROST 190118C00085000 C 01/18/19 85.0 2.70 4.30
ROST 190118C00090000 C 01/18/19 90.0 2.00 3.10
ROST 190118C00095000 C 01/18/19 95.0 1.10 2.40
ROST 190118C00100000 C 01/18/19 100.0 0.55 2.50
ROST 190118P00035000 P 01/18/19 35.0 0.30 2.00
ROST 190118P00037500 P 01/18/19 37.5 1.05 2.05
ROST 190118P00040000 P 01/18/19 40.0 1.25 2.15
ROST 190118P00042500 P 01/18/19 42.5 1.65 2.50
ROST 190118P00045000 P 01/18/19 45.0 2.05 2.70
ROST 190118P00047500 P 01/18/19 47.5 2.10 3.70
ROST 190118P00050000 P 01/18/19 50.0 2.75 4.20
ROST 190118P00055000 P 01/18/19 55.0 4.10 5.50
ROST 190118P00057500 P 01/18/19 57.5 5.00 6.40
ROST 190118P00060000 P 01/18/19 60.0 5.60 7.50
ROST 190118P00062500 P 01/18/19 62.5 6.70 8.30
ROST 190118P00065000 P 01/18/19 65.0 7.70 9.50
ROST 190118P00067500 P 01/18/19 67.5 8.80 10.80
ROST 190118P00070000 P 01/18/19 70.0 10.10 11.80
ROST 190118P00072500 P 01/18/19 72.5 11.20 14.00
ROST 190118P00075000 P 01/18/19 75.0 12.50 15.70
ROST 190118P00077500 P 01/18/19 77.5 13.70 17.60
ROST 190118P00080000 P 01/18/19 80.0 16.30 18.30
ROST 190118P00085000 P 01/18/19 85.0 19.70 22.60
ROST 190118P00090000 P 01/18/19 90.0 23.40 27.20
ROST 190118P00095000 P 01/18/19 95.0 28.00 32.20
ROST 190118P00100000 P 01/18/19 100.0 32.10 36.40

OPRA data is delayed 15 minutes.