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 (2015-07-31)Premium Content

Ross Stores Inc (ROST)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150821C00032500 C 08/21/15 32.5 19.50 21.20
ROST 150821C00035000 C 08/21/15 35.0 16.70 19.20
ROST 150821C00037500 C 08/21/15 37.5 14.40 16.20
ROST 150821C00040000 C 08/21/15 40.0 12.20 13.70
ROST 150821C00041250 C 08/21/15 41.3 11.20 12.10
ROST 150821C00042500 C 08/21/15 42.5 10.00 10.90
ROST 150821C00043750 C 08/21/15 43.8 8.80 9.60
ROST 150821C00045000 C 08/21/15 45.0 7.50 8.40
ROST 150821C00046250 C 08/21/15 46.3 6.30 7.20
ROST 150821C00047500 C 08/21/15 47.5 5.10 5.90
ROST 150821C00048750 C 08/21/15 48.8 4.00 4.80
ROST 150821C00050000 C 08/21/15 50.0 3.30 3.60
ROST 150821C00052500 C 08/21/15 52.5 1.60 1.70
ROST 150821C00055000 C 08/21/15 55.0 0.45 0.60
ROST 150821C00057500 C 08/21/15 57.5 0.05 0.15
ROST 150821C00060000 C 08/21/15 60.0 0.00 0.05
ROST 150821C00062500 C 08/21/15 62.5 0.00 0.05
ROST 150821C00065000 C 08/21/15 65.0 0.00 0.05
ROST 150821P00032500 P 08/21/15 32.5 0.00 0.05
ROST 150821P00035000 P 08/21/15 35.0 0.00 0.05
ROST 150821P00037500 P 08/21/15 37.5 0.00 0.05
ROST 150821P00040000 P 08/21/15 40.0 0.00 0.05
ROST 150821P00041250 P 08/21/15 41.3 0.00 0.05
ROST 150821P00042500 P 08/21/15 42.5 0.00 0.05
ROST 150821P00043750 P 08/21/15 43.8 0.00 0.10
ROST 150821P00045000 P 08/21/15 45.0 0.00 0.10
ROST 150821P00046250 P 08/21/15 46.3 0.00 0.10
ROST 150821P00047500 P 08/21/15 47.5 0.05 0.15
ROST 150821P00048750 P 08/21/15 48.8 0.15 0.25
ROST 150821P00050000 P 08/21/15 50.0 0.30 0.40
ROST 150821P00052500 P 08/21/15 52.5 0.90 1.05
ROST 150821P00055000 P 08/21/15 55.0 2.25 2.55
ROST 150821P00057500 P 08/21/15 57.5 4.30 5.10
ROST 150821P00060000 P 08/21/15 60.0 6.70 7.50
ROST 150821P00062500 P 08/21/15 62.5 9.20 10.00
ROST 150821P00065000 P 08/21/15 65.0 11.30 13.10
ROST 150918C00027500 C 09/18/15 27.5 24.50 26.30
ROST 150918C00030000 C 09/18/15 30.0 21.00 23.80
ROST 150918C00032500 C 09/18/15 32.5 18.50 21.30
ROST 150918C00035000 C 09/18/15 35.0 16.00 19.40
ROST 150918C00037500 C 09/18/15 37.5 15.00 16.20
ROST 150918C00040000 C 09/18/15 40.0 12.20 13.80
ROST 150918C00042500 C 09/18/15 42.5 9.70 11.00
ROST 150918C00045000 C 09/18/15 45.0 7.60 8.50
ROST 150918C00047500 C 09/18/15 47.5 5.30 6.10
ROST 150918C00050000 C 09/18/15 50.0 3.20 3.90
ROST 150918C00052500 C 09/18/15 52.5 1.90 2.10
ROST 150918C00055000 C 09/18/15 55.0 0.85 0.95
ROST 150918C00057500 C 09/18/15 57.5 0.25 0.35
ROST 150918C00060000 C 09/18/15 60.0 0.05 0.15
ROST 150918C00065000 C 09/18/15 65.0 0.00 0.05
ROST 150918C00070000 C 09/18/15 70.0 0.00 0.05
ROST 150918C00075000 C 09/18/15 75.0 0.00 0.05
ROST 150918P00027500 P 09/18/15 27.5 0.00 0.05
ROST 150918P00030000 P 09/18/15 30.0 0.00 0.05
ROST 150918P00032500 P 09/18/15 32.5 0.00 0.05
ROST 150918P00035000 P 09/18/15 35.0 0.00 0.05
ROST 150918P00037500 P 09/18/15 37.5 0.00 0.05
ROST 150918P00040000 P 09/18/15 40.0 0.00 0.10
ROST 150918P00042500 P 09/18/15 42.5 0.00 0.10
ROST 150918P00045000 P 09/18/15 45.0 0.10 0.20
ROST 150918P00047500 P 09/18/15 47.5 0.25 0.35
ROST 150918P00050000 P 09/18/15 50.0 0.60 0.75
ROST 150918P00052500 P 09/18/15 52.5 1.35 1.55
ROST 150918P00055000 P 09/18/15 55.0 2.70 3.00
ROST 150918P00057500 P 09/18/15 57.5 4.60 5.40
ROST 150918P00060000 P 09/18/15 60.0 6.80 7.70
ROST 150918P00065000 P 09/18/15 65.0 11.50 12.90
ROST 150918P00070000 P 09/18/15 70.0 16.40 17.90
ROST 150918P00075000 P 09/18/15 75.0 21.60 23.10
ROST 151120C00027500 C 11/20/15 27.5 24.50 26.30
ROST 151120C00030000 C 11/20/15 30.0 21.40 24.30
ROST 151120C00032500 C 11/20/15 32.5 19.70 21.30
ROST 151120C00035000 C 11/20/15 35.0 17.20 18.70
ROST 151120C00037500 C 11/20/15 37.5 14.70 16.30
ROST 151120C00040000 C 11/20/15 40.0 12.30 13.70
ROST 151120C00042500 C 11/20/15 42.5 10.10 11.20
ROST 151120C00043750 C 11/20/15 43.8 9.10 10.00
ROST 151120C00045000 C 11/20/15 45.0 7.90 8.90
ROST 151120C00046250 C 11/20/15 46.3 6.90 7.70
ROST 151120C00047500 C 11/20/15 47.5 5.90 6.60
ROST 151120C00048750 C 11/20/15 48.8 4.90 5.60
ROST 151120C00050000 C 11/20/15 50.0 4.40 4.70
ROST 151120C00052500 C 11/20/15 52.5 2.80 3.10
ROST 151120C00055000 C 11/20/15 55.0 1.70 1.90
ROST 151120C00057500 C 11/20/15 57.5 0.95 1.10
ROST 151120C00060000 C 11/20/15 60.0 0.45 0.60
ROST 151120C00062500 C 11/20/15 62.5 0.20 0.40
ROST 151120C00065000 C 11/20/15 65.0 0.10 0.25
ROST 151120C00067500 C 11/20/15 67.5 0.05 0.15
ROST 151120C00070000 C 11/20/15 70.0 0.00 0.10
ROST 151120C00072500 C 11/20/15 72.5 0.00 0.10
ROST 151120C00075000 C 11/20/15 75.0 0.00 0.05
ROST 151120C00077500 C 11/20/15 77.5 0.00 0.05
ROST 151120C00080000 C 11/20/15 80.0 0.00 0.05
ROST 151120P00027500 P 11/20/15 27.5 0.00 0.05
ROST 151120P00030000 P 11/20/15 30.0 0.00 0.05
ROST 151120P00032500 P 11/20/15 32.5 0.00 0.10
ROST 151120P00035000 P 11/20/15 35.0 0.00 0.10
ROST 151120P00037500 P 11/20/15 37.5 0.05 0.15
ROST 151120P00040000 P 11/20/15 40.0 0.10 0.20
ROST 151120P00042500 P 11/20/15 42.5 0.20 0.35
ROST 151120P00043750 P 11/20/15 43.8 0.25 0.45
ROST 151120P00045000 P 11/20/15 45.0 0.40 0.60
ROST 151120P00046250 P 11/20/15 46.3 0.55 0.80
ROST 151120P00047500 P 11/20/15 47.5 0.75 1.05
ROST 151120P00048750 P 11/20/15 48.8 1.05 1.30
ROST 151120P00050000 P 11/20/15 50.0 1.40 1.65
ROST 151120P00052500 P 11/20/15 52.5 2.30 2.65
ROST 151120P00055000 P 11/20/15 55.0 3.60 3.90
ROST 151120P00057500 P 11/20/15 57.5 5.30 5.70
ROST 151120P00060000 P 11/20/15 60.0 7.30 8.10
ROST 151120P00062500 P 11/20/15 62.5 9.40 10.40
ROST 151120P00065000 P 11/20/15 65.0 11.50 13.10
ROST 151120P00067500 P 11/20/15 67.5 13.70 15.50
ROST 151120P00070000 P 11/20/15 70.0 16.40 18.00
ROST 151120P00072500 P 11/20/15 72.5 18.90 20.50
ROST 151120P00075000 P 11/20/15 75.0 21.30 23.00
ROST 151120P00077500 P 11/20/15 77.5 23.80 25.50
ROST 151120P00080000 P 11/20/15 80.0 26.30 28.00
ROST 160115C00016250 C 01/15/16 16.3 35.70 37.70
ROST 160115C00017500 C 01/15/16 17.5 33.30 37.50
ROST 160115C00018750 C 01/15/16 18.8 32.00 36.30
ROST 160115C00020000 C 01/15/16 20.0 31.50 34.30
ROST 160115C00021250 C 01/15/16 21.3 30.40 33.10
ROST 160115C00022500 C 01/15/16 22.5 29.50 31.50
ROST 160115C00023750 C 01/15/16 23.8 28.20 30.20
ROST 160115C00025000 C 01/15/16 25.0 27.00 28.90
ROST 160115C00026250 C 01/15/16 26.3 25.70 27.70
ROST 160115C00027500 C 01/15/16 27.5 24.60 26.30
ROST 160115C00028750 C 01/15/16 28.8 23.40 25.20
ROST 160115C00030000 C 01/15/16 30.0 22.10 23.90
ROST 160115C00031250 C 01/15/16 31.3 20.80 22.70
ROST 160115C00032500 C 01/15/16 32.5 19.70 21.30
ROST 160115C00033750 C 01/15/16 33.8 18.50 20.10
ROST 160115C00035000 C 01/15/16 35.0 17.30 18.80
ROST 160115C00036250 C 01/15/16 36.3 16.00 17.60
ROST 160115C00037500 C 01/15/16 37.5 14.80 16.40
ROST 160115C00038750 C 01/15/16 38.8 13.60 15.00
ROST 160115C00040000 C 01/15/16 40.0 12.40 13.80
ROST 160115C00041250 C 01/15/16 41.3 11.30 12.50
ROST 160115C00042500 C 01/15/16 42.5 10.10 11.70
ROST 160115C00043750 C 01/15/16 43.8 8.90 10.20
ROST 160115C00045000 C 01/15/16 45.0 8.20 9.00
ROST 160115C00046250 C 01/15/16 46.3 7.20 8.00
ROST 160115C00047500 C 01/15/16 47.5 6.20 7.10
ROST 160115C00048750 C 01/15/16 48.8 5.70 6.00
ROST 160115C00050000 C 01/15/16 50.0 4.80 5.20
ROST 160115C00052500 C 01/15/16 52.5 3.30 3.60
ROST 160115C00055000 C 01/15/16 55.0 2.15 2.40
ROST 160115C00057500 C 01/15/16 57.5 1.25 1.50
ROST 160115C00060000 C 01/15/16 60.0 0.70 0.95
ROST 160115C00062500 C 01/15/16 62.5 0.35 0.65
ROST 160115C00065000 C 01/15/16 65.0 0.20 0.40
ROST 160115C00067500 C 01/15/16 67.5 0.10 0.25
ROST 160115C00070000 C 01/15/16 70.0 0.05 0.15
ROST 160115P00016250 P 01/15/16 16.3 0.00 0.05
ROST 160115P00017500 P 01/15/16 17.5 0.00 0.05
ROST 160115P00018750 P 01/15/16 18.8 0.00 0.05
ROST 160115P00020000 P 01/15/16 20.0 0.00 0.05
ROST 160115P00021250 P 01/15/16 21.3 0.00 0.05
ROST 160115P00022500 P 01/15/16 22.5 0.00 0.05
ROST 160115P00023750 P 01/15/16 23.8 0.00 0.05
ROST 160115P00025000 P 01/15/16 25.0 0.00 0.10
ROST 160115P00026250 P 01/15/16 26.3 0.00 0.10
ROST 160115P00027500 P 01/15/16 27.5 0.00 0.10
ROST 160115P00028750 P 01/15/16 28.8 0.00 0.10
ROST 160115P00030000 P 01/15/16 30.0 0.05 0.15
ROST 160115P00031250 P 01/15/16 31.3 0.05 0.15
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.15
ROST 160115P00033750 P 01/15/16 33.8 0.05 0.15
ROST 160115P00035000 P 01/15/16 35.0 0.10 0.20
ROST 160115P00036250 P 01/15/16 36.3 0.10 0.20
ROST 160115P00037500 P 01/15/16 37.5 0.15 0.25
ROST 160115P00038750 P 01/15/16 38.8 0.15 0.35
ROST 160115P00040000 P 01/15/16 40.0 0.20 0.40
ROST 160115P00041250 P 01/15/16 41.3 0.30 0.50
ROST 160115P00042500 P 01/15/16 42.5 0.40 0.60
ROST 160115P00043750 P 01/15/16 43.8 0.50 0.75
ROST 160115P00045000 P 01/15/16 45.0 0.65 0.90
ROST 160115P00046250 P 01/15/16 46.3 0.85 1.10
ROST 160115P00047500 P 01/15/16 47.5 1.15 1.45
ROST 160115P00048750 P 01/15/16 48.8 1.45 1.80
ROST 160115P00050000 P 01/15/16 50.0 1.85 2.15
ROST 160115P00052500 P 01/15/16 52.5 2.80 3.10
ROST 160115P00055000 P 01/15/16 55.0 4.10 4.50
ROST 160115P00057500 P 01/15/16 57.5 5.70 6.10
ROST 160115P00060000 P 01/15/16 60.0 7.50 8.40
ROST 160115P00062500 P 01/15/16 62.5 8.70 10.60
ROST 160115P00065000 P 01/15/16 65.0 11.70 13.20
ROST 160115P00067500 P 01/15/16 67.5 14.00 15.50
ROST 160115P00070000 P 01/15/16 70.0 16.50 18.00
ROST 160219C00025000 C 02/19/16 25.0 27.00 28.90
ROST 160219C00027500 C 02/19/16 27.5 24.20 26.40
ROST 160219C00030000 C 02/19/16 30.0 22.00 24.00
ROST 160219C00032500 C 02/19/16 32.5 19.70 21.30
ROST 160219C00035000 C 02/19/16 35.0 17.30 18.80
ROST 160219C00037500 C 02/19/16 37.5 15.00 16.40
ROST 160219C00040000 C 02/19/16 40.0 12.50 14.00
ROST 160219C00042500 C 02/19/16 42.5 10.30 11.70
ROST 160219C00045000 C 02/19/16 45.0 8.40 9.30
ROST 160219C00047500 C 02/19/16 47.5 6.40 7.40
ROST 160219C00050000 C 02/19/16 50.0 5.10 5.50
ROST 160219C00052500 C 02/19/16 52.5 3.60 4.00
ROST 160219C00055000 C 02/19/16 55.0 2.40 2.75
ROST 160219C00057500 C 02/19/16 57.5 1.50 1.90
ROST 160219C00060000 C 02/19/16 60.0 0.95 1.20
ROST 160219C00065000 C 02/19/16 65.0 0.30 0.55
ROST 160219C00070000 C 02/19/16 70.0 0.10 0.25
ROST 160219C00075000 C 02/19/16 75.0 0.05 0.10
ROST 160219P00025000 P 02/19/16 25.0 0.00 0.10
ROST 160219P00027500 P 02/19/16 27.5 0.00 0.10
ROST 160219P00030000 P 02/19/16 30.0 0.05 0.15
ROST 160219P00032500 P 02/19/16 32.5 0.05 0.15
ROST 160219P00035000 P 02/19/16 35.0 0.10 0.25
ROST 160219P00037500 P 02/19/16 37.5 0.20 0.35
ROST 160219P00040000 P 02/19/16 40.0 0.30 0.50
ROST 160219P00042500 P 02/19/16 42.5 0.50 0.80
ROST 160219P00045000 P 02/19/16 45.0 0.85 1.05
ROST 160219P00047500 P 02/19/16 47.5 1.35 1.70
ROST 160219P00050000 P 02/19/16 50.0 2.05 2.50
ROST 160219P00052500 P 02/19/16 52.5 3.10 3.50
ROST 160219P00055000 P 02/19/16 55.0 4.40 4.80
ROST 160219P00057500 P 02/19/16 57.5 6.00 6.40
ROST 160219P00060000 P 02/19/16 60.0 7.70 8.60
ROST 160219P00065000 P 02/19/16 65.0 11.80 13.30
ROST 160219P00070000 P 02/19/16 70.0 16.50 18.10
ROST 160219P00075000 P 02/19/16 75.0 21.20 23.20
ROST 170120C00020000 C 01/20/17 20.0 31.80 35.20
ROST 170120C00021250 C 01/20/17 21.3 29.50 34.10
ROST 170120C00022500 C 01/20/17 22.5 28.10 32.90
ROST 170120C00023750 C 01/20/17 23.8 27.00 31.70
ROST 170120C00025000 C 01/20/17 25.0 25.70 30.50
ROST 170120C00027500 C 01/20/17 27.5 23.80 27.70
ROST 170120C00030000 C 01/20/17 30.0 21.40 25.40
ROST 170120C00032500 C 01/20/17 32.5 19.50 23.50
ROST 170120C00035000 C 01/20/17 35.0 17.30 20.50
ROST 170120C00036250 C 01/20/17 36.3 16.30 20.00
ROST 170120C00037500 C 01/20/17 37.5 15.20 18.90
ROST 170120C00038750 C 01/20/17 38.8 14.20 17.20
ROST 170120C00040000 C 01/20/17 40.0 13.20 16.20
ROST 170120C00041250 C 01/20/17 41.3 12.30 15.20
ROST 170120C00042500 C 01/20/17 42.5 11.40 14.30
ROST 170120C00043750 C 01/20/17 43.8 10.50 13.30
ROST 170120C00045000 C 01/20/17 45.0 10.70 12.00
ROST 170120C00046250 C 01/20/17 46.3 10.10 10.70
ROST 170120C00047500 C 01/20/17 47.5 9.20 9.90
ROST 170120C00048750 C 01/20/17 48.8 8.50 9.10
ROST 170120C00050000 C 01/20/17 50.0 7.80 8.40
ROST 170120C00052500 C 01/20/17 52.5 6.50 7.10
ROST 170120C00055000 C 01/20/17 55.0 5.30 5.80
ROST 170120C00057500 C 01/20/17 57.5 4.30 4.80
ROST 170120C00060000 C 01/20/17 60.0 3.50 4.00
ROST 170120C00062500 C 01/20/17 62.5 2.75 3.30
ROST 170120C00065000 C 01/20/17 65.0 2.15 2.45
ROST 170120C00067500 C 01/20/17 67.5 1.70 2.25
ROST 170120C00070000 C 01/20/17 70.0 1.30 1.85
ROST 170120C00072500 C 01/20/17 72.5 1.05 1.50
ROST 170120C00075000 C 01/20/17 75.0 0.80 1.25
ROST 170120C00077500 C 01/20/17 77.5 0.65 1.05
ROST 170120P00020000 P 01/20/17 20.0 0.10 0.20
ROST 170120P00021250 P 01/20/17 21.3 0.10 0.25
ROST 170120P00022500 P 01/20/17 22.5 0.15 0.25
ROST 170120P00023750 P 01/20/17 23.8 0.15 0.30
ROST 170120P00025000 P 01/20/17 25.0 0.20 0.35
ROST 170120P00027500 P 01/20/17 27.5 0.30 0.50
ROST 170120P00030000 P 01/20/17 30.0 0.40 0.65
ROST 170120P00032500 P 01/20/17 32.5 0.60 0.90
ROST 170120P00035000 P 01/20/17 35.0 0.85 1.15
ROST 170120P00036250 P 01/20/17 36.3 1.00 1.35
ROST 170120P00037500 P 01/20/17 37.5 1.15 1.55
ROST 170120P00038750 P 01/20/17 38.8 1.35 1.75
ROST 170120P00040000 P 01/20/17 40.0 1.60 2.05
ROST 170120P00041250 P 01/20/17 41.3 1.85 2.30
ROST 170120P00042500 P 01/20/17 42.5 2.15 2.60
ROST 170120P00043750 P 01/20/17 43.8 2.50 2.95
ROST 170120P00045000 P 01/20/17 45.0 2.85 3.30
ROST 170120P00046250 P 01/20/17 46.3 3.30 3.70
ROST 170120P00047500 P 01/20/17 47.5 3.70 4.20
ROST 170120P00048750 P 01/20/17 48.8 4.10 4.70
ROST 170120P00050000 P 01/20/17 50.0 4.70 5.20
ROST 170120P00052500 P 01/20/17 52.5 5.80 6.40
ROST 170120P00055000 P 01/20/17 55.0 7.10 7.70
ROST 170120P00057500 P 01/20/17 57.5 8.60 9.20
ROST 170120P00060000 P 01/20/17 60.0 10.20 10.90
ROST 170120P00062500 P 01/20/17 62.5 12.00 12.60
ROST 170120P00065000 P 01/20/17 65.0 13.90 14.50
ROST 170120P00067500 P 01/20/17 67.5 15.10 17.20
ROST 170120P00070000 P 01/20/17 70.0 17.00 20.10
ROST 170120P00072500 P 01/20/17 72.5 19.50 23.10
ROST 170120P00075000 P 01/20/17 75.0 21.80 24.80
ROST 170120P00077500 P 01/20/17 77.5 23.40 27.30

OPRA data is delayed 15 minutes.