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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 141018C00047500 C 10/18/14 47.5 26.80 27.90
ROST 141018C00050000 C 10/18/14 50.0 23.10 25.40
ROST 141018C00055000 C 10/18/14 55.0 18.60 20.40
ROST 141018C00057500 C 10/18/14 57.5 16.30 17.90
ROST 141018C00060000 C 10/18/14 60.0 13.90 15.40
ROST 141018C00062500 C 10/18/14 62.5 11.30 12.90
ROST 141018C00065000 C 10/18/14 65.0 9.60 10.10
ROST 141018C00067500 C 10/18/14 67.5 7.10 7.60
ROST 141018C00070000 C 10/18/14 70.0 4.70 5.10
ROST 141018C00072500 C 10/18/14 72.5 2.65 2.90
ROST 141018C00075000 C 10/18/14 75.0 1.10 1.25
ROST 141018C00077500 C 10/18/14 77.5 0.30 0.45
ROST 141018C00080000 C 10/18/14 80.0 0.05 0.15
ROST 141018C00082500 C 10/18/14 82.5 0.00 0.10
ROST 141018C00085000 C 10/18/14 85.0 0.00 0.05
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 0.05
ROST 141018P00057500 P 10/18/14 57.5 0.00 0.05
ROST 141018P00060000 P 10/18/14 60.0 0.00 0.05
ROST 141018P00062500 P 10/18/14 62.5 0.00 0.10
ROST 141018P00065000 P 10/18/14 65.0 0.00 0.10
ROST 141018P00067500 P 10/18/14 67.5 0.00 0.20
ROST 141018P00070000 P 10/18/14 70.0 0.10 0.20
ROST 141018P00072500 P 10/18/14 72.5 0.50 0.60
ROST 141018P00075000 P 10/18/14 75.0 1.40 1.60
ROST 141018P00077500 P 10/18/14 77.5 3.10 3.30
ROST 141018P00080000 P 10/18/14 80.0 4.40 5.60
ROST 141018P00082500 P 10/18/14 82.5 6.70 8.00
ROST 141018P00085000 P 10/18/14 85.0 9.20 10.50
ROST 141018P00090000 P 10/18/14 90.0 12.90 15.50
ROST 141018P00095000 P 10/18/14 95.0 18.10 21.50
ROST 141018P00100000 P 10/18/14 100.0 23.70 25.70
ROST 141122C00045000 C 11/22/14 45.0 29.30 31.30
ROST 141122C00047500 C 11/22/14 47.5 26.30 29.70
ROST 141122C00050000 C 11/22/14 50.0 23.80 27.10
ROST 141122C00055000 C 11/22/14 55.0 19.40 21.20
ROST 141122C00057500 C 11/22/14 57.5 17.10 19.00
ROST 141122C00060000 C 11/22/14 60.0 14.70 16.10
ROST 141122C00062500 C 11/22/14 62.5 12.20 13.70
ROST 141122C00065000 C 11/22/14 65.0 9.90 11.10
ROST 141122C00067500 C 11/22/14 67.5 7.60 8.80
ROST 141122C00070000 C 11/22/14 70.0 5.50 6.60
ROST 141122C00072500 C 11/22/14 72.5 3.70 3.90
ROST 141122C00075000 C 11/22/14 75.0 2.25 2.50
ROST 141122C00077500 C 11/22/14 77.5 1.25 1.55
ROST 141122C00080000 C 11/22/14 80.0 0.65 0.90
ROST 141122C00082500 C 11/22/14 82.5 0.25 0.50
ROST 141122C00085000 C 11/22/14 85.0 0.05 0.30
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 0.00 0.10
ROST 141122P00057500 P 11/22/14 57.5 0.00 0.15
ROST 141122P00060000 P 11/22/14 60.0 0.00 0.20
ROST 141122P00062500 P 11/22/14 62.5 0.05 0.30
ROST 141122P00065000 P 11/22/14 65.0 0.15 0.45
ROST 141122P00067500 P 11/22/14 67.5 0.35 0.60
ROST 141122P00070000 P 11/22/14 70.0 0.85 1.00
ROST 141122P00072500 P 11/22/14 72.5 1.50 1.65
ROST 141122P00075000 P 11/22/14 75.0 2.55 2.70
ROST 141122P00077500 P 11/22/14 77.5 4.00 4.20
ROST 141122P00080000 P 11/22/14 80.0 5.70 6.10
ROST 141122P00082500 P 11/22/14 82.5 7.10 8.30
ROST 141122P00085000 P 11/22/14 85.0 9.30 10.60
ROST 141122P00090000 P 11/22/14 90.0 14.10 15.70
ROST 141122P00095000 P 11/22/14 95.0 19.10 20.50
ROST 141122P00100000 P 11/22/14 100.0 23.70 25.70
ROST 150117C00027500 C 01/17/15 27.5 46.00 49.60
ROST 150117C00030000 C 01/17/15 30.0 43.50 47.10
ROST 150117C00032500 C 01/17/15 32.5 40.70 44.50
ROST 150117C00035000 C 01/17/15 35.0 38.50 42.10
ROST 150117C00037500 C 01/17/15 37.5 35.70 39.50
ROST 150117C00040000 C 01/17/15 40.0 33.20 37.10
ROST 150117C00042500 C 01/17/15 42.5 30.80 34.60
ROST 150117C00045000 C 01/17/15 45.0 28.90 32.10
ROST 150117C00047500 C 01/17/15 47.5 26.40 29.60
ROST 150117C00050000 C 01/17/15 50.0 24.40 26.00
ROST 150117C00052500 C 01/17/15 52.5 22.10 23.50
ROST 150117C00055000 C 01/17/15 55.0 19.60 21.20
ROST 150117C00057500 C 01/17/15 57.5 17.20 18.70
ROST 150117C00060000 C 01/17/15 60.0 14.70 16.10
ROST 150117C00062500 C 01/17/15 62.5 12.40 13.70
ROST 150117C00065000 C 01/17/15 65.0 10.10 11.40
ROST 150117C00067500 C 01/17/15 67.5 7.90 9.10
ROST 150117C00070000 C 01/17/15 70.0 6.00 6.40
ROST 150117C00072500 C 01/17/15 72.5 4.30 4.70
ROST 150117C00075000 C 01/17/15 75.0 2.95 3.20
ROST 150117C00077500 C 01/17/15 77.5 1.90 2.15
ROST 150117C00080000 C 01/17/15 80.0 1.25 1.35
ROST 150117C00082500 C 01/17/15 82.5 0.55 0.85
ROST 150117C00085000 C 01/17/15 85.0 0.25 0.55
ROST 150117C00087500 C 01/17/15 87.5 0.10 0.30
ROST 150117C00090000 C 01/17/15 90.0 0.00 0.20
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 0.10
ROST 150117P00052500 P 01/17/15 52.5 0.00 0.15
ROST 150117P00055000 P 01/17/15 55.0 0.00 0.20
ROST 150117P00057500 P 01/17/15 57.5 0.05 0.30
ROST 150117P00060000 P 01/17/15 60.0 0.10 0.30
ROST 150117P00062500 P 01/17/15 62.5 0.25 0.55
ROST 150117P00065000 P 01/17/15 65.0 0.55 0.70
ROST 150117P00067500 P 01/17/15 67.5 0.85 1.10
ROST 150117P00070000 P 01/17/15 70.0 1.40 1.65
ROST 150117P00072500 P 01/17/15 72.5 2.20 2.40
ROST 150117P00075000 P 01/17/15 75.0 3.30 3.60
ROST 150117P00077500 P 01/17/15 77.5 4.70 5.00
ROST 150117P00080000 P 01/17/15 80.0 6.40 6.80
ROST 150117P00082500 P 01/17/15 82.5 7.70 8.80
ROST 150117P00085000 P 01/17/15 85.0 9.80 11.00
ROST 150117P00087500 P 01/17/15 87.5 12.00 13.50
ROST 150117P00090000 P 01/17/15 90.0 14.20 15.80
ROST 150117P00095000 P 01/17/15 95.0 19.10 20.80
ROST 150117P00100000 P 01/17/15 100.0 23.90 26.10
ROST 150117P00105000 P 01/17/15 105.0 28.00 31.30
ROST 150117P00110000 P 01/17/15 110.0 33.90 35.90
ROST 150220C00032500 C 02/20/15 32.5 40.50 44.50
ROST 150220C00035000 C 02/20/15 35.0 38.00 42.00
ROST 150220C00037500 C 02/20/15 37.5 35.70 39.60
ROST 150220C00040000 C 02/20/15 40.0 33.50 37.00
ROST 150220C00042500 C 02/20/15 42.5 31.10 34.60
ROST 150220C00045000 C 02/20/15 45.0 28.90 32.10
ROST 150220C00047500 C 02/20/15 47.5 26.90 28.80
ROST 150220C00050000 C 02/20/15 50.0 24.60 26.20
ROST 150220C00055000 C 02/20/15 55.0 19.30 21.20
ROST 150220C00057500 C 02/20/15 57.5 17.20 18.80
ROST 150220C00060000 C 02/20/15 60.0 14.80 16.40
ROST 150220C00062500 C 02/20/15 62.5 12.50 14.10
ROST 150220C00065000 C 02/20/15 65.0 10.30 11.80
ROST 150220C00067500 C 02/20/15 67.5 8.20 9.40
ROST 150220C00070000 C 02/20/15 70.0 6.40 6.80
ROST 150220C00072500 C 02/20/15 72.5 4.80 5.10
ROST 150220C00075000 C 02/20/15 75.0 3.40 3.70
ROST 150220C00077500 C 02/20/15 77.5 2.35 2.60
ROST 150220C00080000 C 02/20/15 80.0 1.55 1.80
ROST 150220C00082500 C 02/20/15 82.5 0.95 1.20
ROST 150220C00085000 C 02/20/15 85.0 0.45 0.80
ROST 150220C00090000 C 02/20/15 90.0 0.10 0.35
ROST 150220C00095000 C 02/20/15 95.0 0.00 0.10
ROST 150220C00100000 C 02/20/15 100.0 0.00 0.10
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 0.10
ROST 150220P00040000 P 02/20/15 40.0 0.00 0.10
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 0.00 0.15
ROST 150220P00055000 P 02/20/15 55.0 0.10 0.30
ROST 150220P00057500 P 02/20/15 57.5 0.15 0.45
ROST 150220P00060000 P 02/20/15 60.0 0.20 0.60
ROST 150220P00062500 P 02/20/15 62.5 0.50 0.75
ROST 150220P00065000 P 02/20/15 65.0 0.70 0.95
ROST 150220P00067500 P 02/20/15 67.5 1.15 1.40
ROST 150220P00070000 P 02/20/15 70.0 1.80 2.00
ROST 150220P00072500 P 02/20/15 72.5 2.65 2.90
ROST 150220P00075000 P 02/20/15 75.0 3.80 4.10
ROST 150220P00077500 P 02/20/15 77.5 5.10 5.50
ROST 150220P00080000 P 02/20/15 80.0 6.80 7.20
ROST 150220P00082500 P 02/20/15 82.5 8.00 9.10
ROST 150220P00085000 P 02/20/15 85.0 10.00 11.20
ROST 150220P00090000 P 02/20/15 90.0 14.30 16.20
ROST 150220P00095000 P 02/20/15 95.0 19.10 20.70
ROST 150220P00100000 P 02/20/15 100.0 23.90 25.80
ROST 150515C00060000 C 05/15/15 60.0 15.10 16.70
ROST 150515C00065000 C 05/15/15 65.0 10.50 12.90
ROST 150515C00067500 C 05/15/15 67.5 8.10 11.30
ROST 150515C00070000 C 05/15/15 70.0 7.30 7.80
ROST 150515C00072500 C 05/15/15 72.5 5.70 6.20
ROST 150515C00075000 C 05/15/15 75.0 4.40 4.80
ROST 150515C00077500 C 05/15/15 77.5 3.30 3.70
ROST 150515C00080000 C 05/15/15 80.0 2.45 2.85
ROST 150515C00082500 C 05/15/15 82.5 1.75 2.10
ROST 150515C00085000 C 05/15/15 85.0 1.15 1.55
ROST 150515C00090000 C 05/15/15 90.0 0.40 0.80
ROST 150515P00060000 P 05/15/15 60.0 0.65 1.10
ROST 150515P00065000 P 05/15/15 65.0 1.40 1.80
ROST 150515P00067500 P 05/15/15 67.5 2.00 2.35
ROST 150515P00070000 P 05/15/15 70.0 2.75 3.10
ROST 150515P00072500 P 05/15/15 72.5 3.70 4.00
ROST 150515P00075000 P 05/15/15 75.0 4.90 5.20
ROST 150515P00077500 P 05/15/15 77.5 6.20 6.60
ROST 150515P00080000 P 05/15/15 80.0 7.80 8.20
ROST 150515P00082500 P 05/15/15 82.5 9.60 10.00
ROST 150515P00085000 P 05/15/15 85.0 10.50 12.50
ROST 150515P00090000 P 05/15/15 90.0 14.60 16.90
ROST 160115C00032500 C 01/15/16 32.5 40.20 44.70
ROST 160115C00035000 C 01/15/16 35.0 38.00 42.20
ROST 160115C00037500 C 01/15/16 37.5 36.40 39.40
ROST 160115C00040000 C 01/15/16 40.0 33.90 36.50
ROST 160115C00042500 C 01/15/16 42.5 32.00 34.00
ROST 160115C00045000 C 01/15/16 45.0 28.70 31.60
ROST 160115C00047500 C 01/15/16 47.5 26.20 29.90
ROST 160115C00050000 C 01/15/16 50.0 23.90 27.60
ROST 160115C00052500 C 01/15/16 52.5 21.70 25.30
ROST 160115C00055000 C 01/15/16 55.0 19.90 23.10
ROST 160115C00057500 C 01/15/16 57.5 17.80 21.00
ROST 160115C00060000 C 01/15/16 60.0 15.80 18.90
ROST 160115C00062500 C 01/15/16 62.5 13.90 17.00
ROST 160115C00065000 C 01/15/16 65.0 12.00 15.20
ROST 160115C00067500 C 01/15/16 67.5 11.10 11.80
ROST 160115C00070000 C 01/15/16 70.0 9.70 10.20
ROST 160115C00072500 C 01/15/16 72.5 8.30 8.80
ROST 160115C00075000 C 01/15/16 75.0 6.90 7.50
ROST 160115C00077500 C 01/15/16 77.5 5.90 6.40
ROST 160115C00080000 C 01/15/16 80.0 4.90 5.40
ROST 160115C00082500 C 01/15/16 82.5 4.00 4.50
ROST 160115C00085000 C 01/15/16 85.0 3.20 3.70
ROST 160115C00087500 C 01/15/16 87.5 2.50 3.10
ROST 160115C00090000 C 01/15/16 90.0 1.95 2.60
ROST 160115C00095000 C 01/15/16 95.0 1.15 1.80
ROST 160115C00100000 C 01/15/16 100.0 0.65 1.25
ROST 160115C00105000 C 01/15/16 105.0 0.35 0.85
ROST 160115C00110000 C 01/15/16 110.0 0.15 0.60
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.30
ROST 160115P00035000 P 01/15/16 35.0 0.05 0.35
ROST 160115P00037500 P 01/15/16 37.5 0.10 0.45
ROST 160115P00040000 P 01/15/16 40.0 0.25 0.55
ROST 160115P00042500 P 01/15/16 42.5 0.20 0.70
ROST 160115P00045000 P 01/15/16 45.0 0.35 0.80
ROST 160115P00047500 P 01/15/16 47.5 0.45 1.00
ROST 160115P00050000 P 01/15/16 50.0 0.65 1.25
ROST 160115P00052500 P 01/15/16 52.5 0.90 1.50
ROST 160115P00055000 P 01/15/16 55.0 1.25 1.85
ROST 160115P00057500 P 01/15/16 57.5 1.60 2.25
ROST 160115P00060000 P 01/15/16 60.0 2.10 2.70
ROST 160115P00062500 P 01/15/16 62.5 2.70 3.20
ROST 160115P00065000 P 01/15/16 65.0 3.40 3.90
ROST 160115P00067500 P 01/15/16 67.5 4.20 4.70
ROST 160115P00070000 P 01/15/16 70.0 5.10 5.60
ROST 160115P00072500 P 01/15/16 72.5 6.20 6.60
ROST 160115P00075000 P 01/15/16 75.0 7.40 7.80
ROST 160115P00077500 P 01/15/16 77.5 8.70 9.20
ROST 160115P00080000 P 01/15/16 80.0 10.20 10.70
ROST 160115P00082500 P 01/15/16 82.5 11.80 12.50
ROST 160115P00085000 P 01/15/16 85.0 13.50 14.30
ROST 160115P00087500 P 01/15/16 87.5 15.40 16.10
ROST 160115P00090000 P 01/15/16 90.0 15.70 18.80
ROST 160115P00095000 P 01/15/16 95.0 19.90 23.00
ROST 160115P00100000 P 01/15/16 100.0 23.90 27.80
ROST 160115P00105000 P 01/15/16 105.0 28.50 32.50
ROST 160115P00110000 P 01/15/16 110.0 33.30 37.10

OPRA data is delayed 15 minutes.