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 (2014-08-01)Premium Content

Ross Stores Inc (ROST)
As of Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140920C00045000 C 09/20/14 45.0 26.80 29.70
ROST 140920C00047500 C 09/20/14 47.5 24.20 26.70
ROST 140920C00050000 C 09/20/14 50.0 21.80 24.20
ROST 140920C00055000 C 09/20/14 55.0 16.80 19.20
ROST 140920C00057500 C 09/20/14 57.5 14.30 17.10
ROST 140920C00060000 C 09/20/14 60.0 12.50 14.20
ROST 140920C00062500 C 09/20/14 62.5 9.90 11.80
ROST 140920C00065000 C 09/20/14 65.0 8.80 9.20
ROST 140920C00067500 C 09/20/14 67.5 6.40 6.70
ROST 140920C00070000 C 09/20/14 70.0 4.10 4.40
ROST 140920C00072500 C 09/20/14 72.5 2.10 2.30
ROST 140920C00075000 C 09/20/14 75.0 0.85 1.00
ROST 140920C00080000 C 09/20/14 80.0 0.05 0.15
ROST 140920C00085000 C 09/20/14 85.0 0.00 0.05
ROST 140920C00090000 C 09/20/14 90.0 0.00 0.05
ROST 140920C00095000 C 09/20/14 95.0 0.00 0.05
ROST 140920C00100000 C 09/20/14 100.0 0.00 0.05
ROST 140920P00045000 P 09/20/14 45.0 0.00 0.05
ROST 140920P00047500 P 09/20/14 47.5 0.00 0.05
ROST 140920P00050000 P 09/20/14 50.0 0.00 0.05
ROST 140920P00055000 P 09/20/14 55.0 0.00 0.05
ROST 140920P00057500 P 09/20/14 57.5 0.00 0.05
ROST 140920P00060000 P 09/20/14 60.0 0.00 0.05
ROST 140920P00062500 P 09/20/14 62.5 0.00 0.05
ROST 140920P00065000 P 09/20/14 65.0 0.00 0.05
ROST 140920P00067500 P 09/20/14 67.5 0.10 0.15
ROST 140920P00070000 P 09/20/14 70.0 0.35 0.55
ROST 140920P00072500 P 09/20/14 72.5 0.90 1.05
ROST 140920P00075000 P 09/20/14 75.0 2.00 2.35
ROST 140920P00080000 P 09/20/14 80.0 6.10 7.50
ROST 140920P00085000 P 09/20/14 85.0 10.70 12.60
ROST 140920P00090000 P 09/20/14 90.0 15.40 17.70
ROST 140920P00095000 P 09/20/14 95.0 20.70 22.60
ROST 140920P00100000 P 09/20/14 100.0 25.20 27.70
ROST 141018C00047500 C 10/18/14 47.5 24.30 27.00
ROST 141018C00050000 C 10/18/14 50.0 22.20 25.00
ROST 141018C00055000 C 10/18/14 55.0 16.80 19.50
ROST 141018C00057500 C 10/18/14 57.5 14.40 17.10
ROST 141018C00060000 C 10/18/14 60.0 11.90 14.40
ROST 141018C00062500 C 10/18/14 62.5 9.90 11.70
ROST 141018C00065000 C 10/18/14 65.0 7.30 9.20
ROST 141018C00067500 C 10/18/14 67.5 6.40 6.90
ROST 141018C00070000 C 10/18/14 70.0 4.30 4.60
ROST 141018C00072500 C 10/18/14 72.5 2.75 2.80
ROST 141018C00075000 C 10/18/14 75.0 1.40 1.50
ROST 141018C00080000 C 10/18/14 80.0 0.20 0.30
ROST 141018C00085000 C 10/18/14 85.0 0.00 0.10
ROST 141018C00090000 C 10/18/14 90.0 0.00 0.05
ROST 141018C00095000 C 10/18/14 95.0 0.00 0.05
ROST 141018C00100000 C 10/18/14 100.0 0.00 0.05
ROST 141018P00047500 P 10/18/14 47.5 0.00 0.05
ROST 141018P00050000 P 10/18/14 50.0 0.00 0.05
ROST 141018P00055000 P 10/18/14 55.0 0.00 0.10
ROST 141018P00057500 P 10/18/14 57.5 0.00 0.10
ROST 141018P00060000 P 10/18/14 60.0 0.00 0.15
ROST 141018P00062500 P 10/18/14 62.5 0.05 0.20
ROST 141018P00065000 P 10/18/14 65.0 0.15 0.30
ROST 141018P00067500 P 10/18/14 67.5 0.35 0.55
ROST 141018P00070000 P 10/18/14 70.0 0.70 0.95
ROST 141018P00072500 P 10/18/14 72.5 1.40 1.65
ROST 141018P00075000 P 10/18/14 75.0 2.55 2.85
ROST 141018P00080000 P 10/18/14 80.0 6.00 8.10
ROST 141018P00085000 P 10/18/14 85.0 10.80 13.30
ROST 141018P00090000 P 10/18/14 90.0 15.70 18.40
ROST 141018P00095000 P 10/18/14 95.0 20.00 23.00
ROST 141018P00100000 P 10/18/14 100.0 25.70 28.10
ROST 141122C00045000 C 11/22/14 45.0 26.80 29.50
ROST 141122C00047500 C 11/22/14 47.5 24.60 27.50
ROST 141122C00050000 C 11/22/14 50.0 21.70 24.50
ROST 141122C00055000 C 11/22/14 55.0 16.80 19.60
ROST 141122C00057500 C 11/22/14 57.5 14.30 17.00
ROST 141122C00060000 C 11/22/14 60.0 11.90 14.50
ROST 141122C00062500 C 11/22/14 62.5 10.20 11.80
ROST 141122C00065000 C 11/22/14 65.0 8.90 9.50
ROST 141122C00067500 C 11/22/14 67.5 6.40 7.30
ROST 141122C00070000 C 11/22/14 70.0 5.10 5.30
ROST 141122C00072500 C 11/22/14 72.5 3.40 3.70
ROST 141122C00075000 C 11/22/14 75.0 2.15 2.30
ROST 141122C00077500 C 11/22/14 77.5 1.20 1.35
ROST 141122C00080000 C 11/22/14 80.0 0.55 0.70
ROST 141122C00082500 C 11/22/14 82.5 0.15 0.40
ROST 141122C00085000 C 11/22/14 85.0 0.05 0.25
ROST 141122C00090000 C 11/22/14 90.0 0.00 0.10
ROST 141122C00095000 C 11/22/14 95.0 0.00 0.05
ROST 141122C00100000 C 11/22/14 100.0 0.00 0.05
ROST 141122P00045000 P 11/22/14 45.0 0.00 0.05
ROST 141122P00047500 P 11/22/14 47.5 0.00 0.05
ROST 141122P00050000 P 11/22/14 50.0 0.00 0.10
ROST 141122P00055000 P 11/22/14 55.0 0.05 0.15
ROST 141122P00057500 P 11/22/14 57.5 0.10 0.20
ROST 141122P00060000 P 11/22/14 60.0 0.10 0.30
ROST 141122P00062500 P 11/22/14 62.5 0.20 0.40
ROST 141122P00065000 P 11/22/14 65.0 0.40 0.65
ROST 141122P00067500 P 11/22/14 67.5 0.75 0.95
ROST 141122P00070000 P 11/22/14 70.0 1.30 1.55
ROST 141122P00072500 P 11/22/14 72.5 2.10 2.35
ROST 141122P00075000 P 11/22/14 75.0 3.20 3.60
ROST 141122P00077500 P 11/22/14 77.5 4.80 5.20
ROST 141122P00080000 P 11/22/14 80.0 6.30 8.30
ROST 141122P00082500 P 11/22/14 82.5 8.40 10.70
ROST 141122P00085000 P 11/22/14 85.0 10.70 13.50
ROST 141122P00090000 P 11/22/14 90.0 15.50 18.40
ROST 141122P00095000 P 11/22/14 95.0 20.70 23.10
ROST 141122P00100000 P 11/22/14 100.0 25.70 28.50
ROST 150117C00027500 C 01/17/15 27.5 44.20 47.50
ROST 150117C00030000 C 01/17/15 30.0 41.80 45.20
ROST 150117C00032500 C 01/17/15 32.5 39.30 42.70
ROST 150117C00035000 C 01/17/15 35.0 36.80 39.50
ROST 150117C00037500 C 01/17/15 37.5 34.20 37.50
ROST 150117C00040000 C 01/17/15 40.0 33.70 34.20
ROST 150117C00042500 C 01/17/15 42.5 29.30 32.60
ROST 150117C00045000 C 01/17/15 45.0 26.70 29.50
ROST 150117C00047500 C 01/17/15 47.5 24.20 27.20
ROST 150117C00050000 C 01/17/15 50.0 21.70 24.70
ROST 150117C00052500 C 01/17/15 52.5 19.70 21.90
ROST 150117C00055000 C 01/17/15 55.0 16.80 19.50
ROST 150117C00057500 C 01/17/15 57.5 14.60 17.00
ROST 150117C00060000 C 01/17/15 60.0 12.10 14.70
ROST 150117C00062500 C 01/17/15 62.5 10.10 12.30
ROST 150117C00065000 C 01/17/15 65.0 8.90 9.80
ROST 150117C00067500 C 01/17/15 67.5 6.70 7.70
ROST 150117C00070000 C 01/17/15 70.0 5.50 5.90
ROST 150117C00072500 C 01/17/15 72.5 4.00 4.20
ROST 150117C00075000 C 01/17/15 75.0 2.75 2.85
ROST 150117C00077500 C 01/17/15 77.5 1.60 1.85
ROST 150117C00080000 C 01/17/15 80.0 0.95 1.10
ROST 150117C00082500 C 01/17/15 82.5 0.40 0.70
ROST 150117C00085000 C 01/17/15 85.0 0.15 0.40
ROST 150117C00087500 C 01/17/15 87.5 0.05 0.25
ROST 150117C00090000 C 01/17/15 90.0 0.00 0.15
ROST 150117C00095000 C 01/17/15 95.0 0.00 0.10
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.05
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.05
ROST 150117C00110000 C 01/17/15 110.0 0.00 0.05
ROST 150117P00027500 P 01/17/15 27.5 0.00 0.05
ROST 150117P00030000 P 01/17/15 30.0 0.00 0.05
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.05
ROST 150117P00035000 P 01/17/15 35.0 0.00 0.05
ROST 150117P00037500 P 01/17/15 37.5 0.00 0.05
ROST 150117P00040000 P 01/17/15 40.0 0.00 0.05
ROST 150117P00042500 P 01/17/15 42.5 0.00 0.05
ROST 150117P00045000 P 01/17/15 45.0 0.00 0.10
ROST 150117P00047500 P 01/17/15 47.5 0.00 0.10
ROST 150117P00050000 P 01/17/15 50.0 0.00 0.15
ROST 150117P00052500 P 01/17/15 52.5 0.10 0.20
ROST 150117P00055000 P 01/17/15 55.0 0.15 0.25
ROST 150117P00057500 P 01/17/15 57.5 0.15 0.35
ROST 150117P00060000 P 01/17/15 60.0 0.25 0.55
ROST 150117P00062500 P 01/17/15 62.5 0.45 0.75
ROST 150117P00065000 P 01/17/15 65.0 0.85 1.05
ROST 150117P00067500 P 01/17/15 67.5 1.30 1.50
ROST 150117P00070000 P 01/17/15 70.0 1.95 2.15
ROST 150117P00072500 P 01/17/15 72.5 2.85 3.10
ROST 150117P00075000 P 01/17/15 75.0 4.10 4.30
ROST 150117P00077500 P 01/17/15 77.5 5.50 5.90
ROST 150117P00080000 P 01/17/15 80.0 7.00 8.10
ROST 150117P00082500 P 01/17/15 82.5 9.10 11.20
ROST 150117P00085000 P 01/17/15 85.0 11.00 13.80
ROST 150117P00087500 P 01/17/15 87.5 13.40 16.20
ROST 150117P00090000 P 01/17/15 90.0 15.40 18.20
ROST 150117P00095000 P 01/17/15 95.0 20.50 23.60
ROST 150117P00100000 P 01/17/15 100.0 25.60 28.50
ROST 150117P00105000 P 01/17/15 105.0 30.90 33.50
ROST 150117P00110000 P 01/17/15 110.0 35.70 38.60
ROST 150220C00032500 C 02/20/15 32.5 39.10 43.30
ROST 150220C00035000 C 02/20/15 35.0 36.70 40.90
ROST 150220C00037500 C 02/20/15 37.5 34.20 37.70
ROST 150220C00040000 C 02/20/15 40.0 31.50 35.20
ROST 150220C00042500 C 02/20/15 42.5 29.10 32.60
ROST 150220C00045000 C 02/20/15 45.0 26.70 30.20
ROST 150220C00047500 C 02/20/15 47.5 24.20 27.60
ROST 150220C00050000 C 02/20/15 50.0 21.80 24.50
ROST 150220C00055000 C 02/20/15 55.0 17.30 20.30
ROST 150220C00057500 C 02/20/15 57.5 14.70 17.20
ROST 150220C00060000 C 02/20/15 60.0 12.50 14.80
ROST 150220C00062500 C 02/20/15 62.5 10.30 12.50
ROST 150220C00065000 C 02/20/15 65.0 8.30 10.00
ROST 150220C00067500 C 02/20/15 67.5 7.50 8.00
ROST 150220C00070000 C 02/20/15 70.0 5.80 6.20
ROST 150220C00072500 C 02/20/15 72.5 4.30 4.70
ROST 150220C00075000 C 02/20/15 75.0 3.10 3.30
ROST 150220C00077500 C 02/20/15 77.5 2.00 2.25
ROST 150220C00080000 C 02/20/15 80.0 1.15 1.50
ROST 150220C00085000 C 02/20/15 85.0 0.30 0.65
ROST 150220C00090000 C 02/20/15 90.0 0.05 0.25
ROST 150220C00095000 C 02/20/15 95.0 0.00 0.10
ROST 150220C00100000 C 02/20/15 100.0 0.00 0.05
ROST 150220P00032500 P 02/20/15 32.5 0.00 0.05
ROST 150220P00035000 P 02/20/15 35.0 0.00 0.05
ROST 150220P00037500 P 02/20/15 37.5 0.00 0.05
ROST 150220P00040000 P 02/20/15 40.0 0.00 0.05
ROST 150220P00042500 P 02/20/15 42.5 0.00 0.10
ROST 150220P00045000 P 02/20/15 45.0 0.00 0.10
ROST 150220P00047500 P 02/20/15 47.5 0.00 0.15
ROST 150220P00050000 P 02/20/15 50.0 0.05 0.20
ROST 150220P00055000 P 02/20/15 55.0 0.10 0.35
ROST 150220P00057500 P 02/20/15 57.5 0.20 0.55
ROST 150220P00060000 P 02/20/15 60.0 0.50 0.75
ROST 150220P00062500 P 02/20/15 62.5 0.65 1.05
ROST 150220P00065000 P 02/20/15 65.0 1.05 1.40
ROST 150220P00067500 P 02/20/15 67.5 1.65 1.90
ROST 150220P00070000 P 02/20/15 70.0 2.35 2.60
ROST 150220P00072500 P 02/20/15 72.5 3.30 3.50
ROST 150220P00075000 P 02/20/15 75.0 4.50 4.80
ROST 150220P00077500 P 02/20/15 77.5 5.90 6.30
ROST 150220P00080000 P 02/20/15 80.0 7.70 8.10
ROST 150220P00085000 P 02/20/15 85.0 11.50 13.90
ROST 150220P00090000 P 02/20/15 90.0 15.90 18.50
ROST 150220P00095000 P 02/20/15 95.0 20.50 23.60
ROST 150220P00100000 P 02/20/15 100.0 25.50 28.60
ROST 160115C00032500 C 01/15/16 32.5 39.00 43.60
ROST 160115C00035000 C 01/15/16 35.0 37.00 40.20
ROST 160115C00037500 C 01/15/16 37.5 34.30 37.30
ROST 160115C00040000 C 01/15/16 40.0 33.50 34.70
ROST 160115C00042500 C 01/15/16 42.5 29.20 32.50
ROST 160115C00045000 C 01/15/16 45.0 26.90 30.10
ROST 160115C00047500 C 01/15/16 47.5 24.30 27.80
ROST 160115C00050000 C 01/15/16 50.0 22.00 25.60
ROST 160115C00052500 C 01/15/16 52.5 19.90 23.50
ROST 160115C00055000 C 01/15/16 55.0 17.20 21.20
ROST 160115C00057500 C 01/15/16 57.5 15.10 19.10
ROST 160115C00060000 C 01/15/16 60.0 13.10 16.90
ROST 160115C00062500 C 01/15/16 62.5 13.80 14.60
ROST 160115C00065000 C 01/15/16 65.0 12.10 12.80
ROST 160115C00067500 C 01/15/16 67.5 10.50 11.20
ROST 160115C00070000 C 01/15/16 70.0 9.00 9.60
ROST 160115C00072500 C 01/15/16 72.5 7.60 8.20
ROST 160115C00075000 C 01/15/16 75.0 6.40 7.10
ROST 160115C00077500 C 01/15/16 77.5 5.30 5.90
ROST 160115C00080000 C 01/15/16 80.0 4.30 5.00
ROST 160115C00082500 C 01/15/16 82.5 3.50 4.10
ROST 160115C00085000 C 01/15/16 85.0 2.70 3.40
ROST 160115C00087500 C 01/15/16 87.5 2.10 2.80
ROST 160115C00090000 C 01/15/16 90.0 1.65 2.25
ROST 160115C00095000 C 01/15/16 95.0 0.95 1.55
ROST 160115C00100000 C 01/15/16 100.0 0.50 1.05
ROST 160115C00105000 C 01/15/16 105.0 0.25 0.75
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.35
ROST 160115P00035000 P 01/15/16 35.0 0.05 0.40
ROST 160115P00037500 P 01/15/16 37.5 0.10 0.55
ROST 160115P00040000 P 01/15/16 40.0 0.25 0.65
ROST 160115P00042500 P 01/15/16 42.5 0.25 0.80
ROST 160115P00045000 P 01/15/16 45.0 0.35 0.70
ROST 160115P00047500 P 01/15/16 47.5 0.55 0.90
ROST 160115P00050000 P 01/15/16 50.0 0.80 1.10
ROST 160115P00052500 P 01/15/16 52.5 1.10 1.70
ROST 160115P00055000 P 01/15/16 55.0 1.50 2.05
ROST 160115P00057500 P 01/15/16 57.5 1.90 2.50
ROST 160115P00060000 P 01/15/16 60.0 2.45 3.00
ROST 160115P00062500 P 01/15/16 62.5 3.00 3.60
ROST 160115P00065000 P 01/15/16 65.0 3.70 4.30
ROST 160115P00067500 P 01/15/16 67.5 4.60 5.00
ROST 160115P00070000 P 01/15/16 70.0 5.50 6.10
ROST 160115P00072500 P 01/15/16 72.5 6.70 7.20
ROST 160115P00075000 P 01/15/16 75.0 7.90 8.50
ROST 160115P00077500 P 01/15/16 77.5 9.30 9.90
ROST 160115P00080000 P 01/15/16 80.0 10.80 11.50
ROST 160115P00082500 P 01/15/16 82.5 12.40 13.20
ROST 160115P00085000 P 01/15/16 85.0 14.10 15.00
ROST 160115P00087500 P 01/15/16 87.5 16.20 16.90
ROST 160115P00090000 P 01/15/16 90.0 17.70 19.40
ROST 160115P00095000 P 01/15/16 95.0 21.90 24.40
ROST 160115P00100000 P 01/15/16 100.0 26.40 29.40
ROST 160115P00105000 P 01/15/16 105.0 30.80 34.20

OPRA data is delayed 15 minutes.