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 (2016-07-29)Premium Content

Ross Stores Inc (ROST)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 160916C00030000 C 09/16/16 30.0 32.50 34.50
ROST 160916C00032500 C 09/16/16 32.5 28.90 33.40
ROST 160916C00035000 C 09/16/16 35.0 26.30 30.80
ROST 160916C00037500 C 09/16/16 37.5 23.90 26.80
ROST 160916C00040000 C 09/16/16 40.0 21.50 24.40
ROST 160916C00042500 C 09/16/16 42.5 18.90 21.90
ROST 160916C00045000 C 09/16/16 45.0 16.50 19.40
ROST 160916C00047500 C 09/16/16 47.5 13.90 16.90
ROST 160916C00050000 C 09/16/16 50.0 11.60 15.40
ROST 160916C00052500 C 09/16/16 52.5 10.10 11.40
ROST 160916C00055000 C 09/16/16 55.0 7.70 9.60
ROST 160916C00057500 C 09/16/16 57.5 5.40 6.70
ROST 160916C00060000 C 09/16/16 60.0 3.20 3.90
ROST 160916C00062500 C 09/16/16 62.5 1.55 1.85
ROST 160916C00065000 C 09/16/16 65.0 0.50 0.60
ROST 160916C00067500 C 09/16/16 67.5 0.05 0.15
ROST 160916C00070000 C 09/16/16 70.0 0.00 0.05
ROST 160916C00072500 C 09/16/16 72.5 0.00 0.05
ROST 160916C00075000 C 09/16/16 75.0 0.00 0.05
ROST 160916C00080000 C 09/16/16 80.0 0.00 0.05
ROST 160916C00085000 C 09/16/16 85.0 0.00 0.05
ROST 160916P00030000 P 09/16/16 30.0 0.00 0.05
ROST 160916P00032500 P 09/16/16 32.5 0.00 0.05
ROST 160916P00035000 P 09/16/16 35.0 0.00 0.05
ROST 160916P00037500 P 09/16/16 37.5 0.00 0.05
ROST 160916P00040000 P 09/16/16 40.0 0.00 0.05
ROST 160916P00042500 P 09/16/16 42.5 0.00 0.05
ROST 160916P00045000 P 09/16/16 45.0 0.00 0.05
ROST 160916P00047500 P 09/16/16 47.5 0.00 0.05
ROST 160916P00050000 P 09/16/16 50.0 0.00 0.05
ROST 160916P00052500 P 09/16/16 52.5 0.00 0.10
ROST 160916P00055000 P 09/16/16 55.0 0.00 0.10
ROST 160916P00057500 P 09/16/16 57.5 0.10 0.20
ROST 160916P00060000 P 09/16/16 60.0 0.30 0.40
ROST 160916P00062500 P 09/16/16 62.5 0.90 0.95
ROST 160916P00065000 P 09/16/16 65.0 2.15 2.45
ROST 160916P00067500 P 09/16/16 67.5 2.45 4.90
ROST 160916P00070000 P 09/16/16 70.0 5.60 7.50
ROST 160916P00072500 P 09/16/16 72.5 7.30 11.10
ROST 160916P00075000 P 09/16/16 75.0 9.70 13.60
ROST 160916P00080000 P 09/16/16 80.0 14.70 18.60
ROST 160916P00085000 P 09/16/16 85.0 20.60 22.40
ROST 161021C00032500 C 10/21/16 32.5 30.00 32.30
ROST 161021C00035000 C 10/21/16 35.0 26.40 29.50
ROST 161021C00037500 C 10/21/16 37.5 23.90 26.90
ROST 161021C00040000 C 10/21/16 40.0 21.40 24.40
ROST 161021C00042500 C 10/21/16 42.5 19.40 21.90
ROST 161021C00045000 C 10/21/16 45.0 17.10 19.30
ROST 161021C00047500 C 10/21/16 47.5 14.60 16.80
ROST 161021C00050000 C 10/21/16 50.0 12.10 14.30
ROST 161021C00055000 C 10/21/16 55.0 7.80 9.20
ROST 161021C00057500 C 10/21/16 57.5 6.00 6.70
ROST 161021C00060000 C 10/21/16 60.0 4.00 4.40
ROST 161021C00062500 C 10/21/16 62.5 2.30 2.60
ROST 161021C00065000 C 10/21/16 65.0 1.20 1.35
ROST 161021C00067500 C 10/21/16 67.5 0.40 0.55
ROST 161021C00070000 C 10/21/16 70.0 0.10 0.20
ROST 161021C00072500 C 10/21/16 72.5 0.00 0.10
ROST 161021C00075000 C 10/21/16 75.0 0.00 0.05
ROST 161021C00080000 C 10/21/16 80.0 0.00 0.05
ROST 161021C00085000 C 10/21/16 85.0 0.00 0.05
ROST 161021C00090000 C 10/21/16 90.0 0.00 0.05
ROST 161021C00095000 C 10/21/16 95.0 0.00 0.05
ROST 161021P00032500 P 10/21/16 32.5 0.00 0.05
ROST 161021P00035000 P 10/21/16 35.0 0.00 0.05
ROST 161021P00037500 P 10/21/16 37.5 0.00 0.05
ROST 161021P00040000 P 10/21/16 40.0 0.00 0.10
ROST 161021P00042500 P 10/21/16 42.5 0.00 0.10
ROST 161021P00045000 P 10/21/16 45.0 0.00 0.15
ROST 161021P00047500 P 10/21/16 47.5 0.05 0.15
ROST 161021P00050000 P 10/21/16 50.0 0.05 0.20
ROST 161021P00055000 P 10/21/16 55.0 0.25 0.35
ROST 161021P00057500 P 10/21/16 57.5 0.45 0.55
ROST 161021P00060000 P 10/21/16 60.0 0.90 1.00
ROST 161021P00062500 P 10/21/16 62.5 1.65 1.80
ROST 161021P00065000 P 10/21/16 65.0 2.85 3.00
ROST 161021P00067500 P 10/21/16 67.5 4.40 5.20
ROST 161021P00070000 P 10/21/16 70.0 5.80 7.40
ROST 161021P00072500 P 10/21/16 72.5 7.30 10.80
ROST 161021P00075000 P 10/21/16 75.0 9.70 13.60
ROST 161021P00080000 P 10/21/16 80.0 15.50 17.80
ROST 161021P00085000 P 10/21/16 85.0 19.30 22.80
ROST 161021P00090000 P 10/21/16 90.0 24.30 27.80
ROST 161021P00095000 P 10/21/16 95.0 30.60 32.40
ROST 161118C00030000 C 11/18/16 30.0 32.60 34.60
ROST 161118C00032500 C 11/18/16 32.5 29.00 33.20
ROST 161118C00035000 C 11/18/16 35.0 26.90 30.40
ROST 161118C00037500 C 11/18/16 37.5 24.40 27.90
ROST 161118C00040000 C 11/18/16 40.0 21.90 25.80
ROST 161118C00042500 C 11/18/16 42.5 19.40 23.00
ROST 161118C00045000 C 11/18/16 45.0 17.50 19.60
ROST 161118C00047500 C 11/18/16 47.5 15.50 17.40
ROST 161118C00050000 C 11/18/16 50.0 13.00 14.80
ROST 161118C00052500 C 11/18/16 52.5 10.60 12.60
ROST 161118C00055000 C 11/18/16 55.0 8.50 10.10
ROST 161118C00057500 C 11/18/16 57.5 6.40 8.00
ROST 161118C00060000 C 11/18/16 60.0 4.80 5.20
ROST 161118C00062500 C 11/18/16 62.5 3.20 3.60
ROST 161118C00065000 C 11/18/16 65.0 1.95 2.25
ROST 161118C00067500 C 11/18/16 67.5 1.05 1.35
ROST 161118C00070000 C 11/18/16 70.0 0.55 0.70
ROST 161118C00072500 C 11/18/16 72.5 0.25 0.45
ROST 161118C00075000 C 11/18/16 75.0 0.10 0.20
ROST 161118C00080000 C 11/18/16 80.0 0.00 0.10
ROST 161118C00085000 C 11/18/16 85.0 0.00 0.05
ROST 161118P00030000 P 11/18/16 30.0 0.00 0.05
ROST 161118P00032500 P 11/18/16 32.5 0.00 0.05
ROST 161118P00035000 P 11/18/16 35.0 0.00 0.10
ROST 161118P00037500 P 11/18/16 37.5 0.00 0.10
ROST 161118P00040000 P 11/18/16 40.0 0.05 0.15
ROST 161118P00042500 P 11/18/16 42.5 0.05 0.20
ROST 161118P00045000 P 11/18/16 45.0 0.10 0.25
ROST 161118P00047500 P 11/18/16 47.5 0.15 0.30
ROST 161118P00050000 P 11/18/16 50.0 0.25 0.40
ROST 161118P00052500 P 11/18/16 52.5 0.40 0.55
ROST 161118P00055000 P 11/18/16 55.0 0.65 0.80
ROST 161118P00057500 P 11/18/16 57.5 1.05 1.25
ROST 161118P00060000 P 11/18/16 60.0 1.65 1.90
ROST 161118P00062500 P 11/18/16 62.5 2.50 2.80
ROST 161118P00065000 P 11/18/16 65.0 3.70 4.00
ROST 161118P00067500 P 11/18/16 67.5 5.20 5.70
ROST 161118P00070000 P 11/18/16 70.0 5.60 7.80
ROST 161118P00072500 P 11/18/16 72.5 7.50 10.10
ROST 161118P00075000 P 11/18/16 75.0 10.50 12.70
ROST 161118P00080000 P 11/18/16 80.0 15.40 17.60
ROST 161118P00085000 P 11/18/16 85.0 20.60 22.60
ROST 170120C00020000 C 01/20/17 20.0 42.70 44.80
ROST 170120C00021250 C 01/20/17 21.3 40.10 44.50
ROST 170120C00022500 C 01/20/17 22.5 38.90 43.20
ROST 170120C00023750 C 01/20/17 23.8 37.60 42.00
ROST 170120C00025000 C 01/20/17 25.0 36.40 40.70
ROST 170120C00027500 C 01/20/17 27.5 34.20 37.90
ROST 170120C00030000 C 01/20/17 30.0 32.80 34.80
ROST 170120C00032500 C 01/20/17 32.5 29.40 32.90
ROST 170120C00035000 C 01/20/17 35.0 27.80 29.80
ROST 170120C00036250 C 01/20/17 36.3 25.70 29.60
ROST 170120C00037500 C 01/20/17 37.5 24.30 28.00
ROST 170120C00038750 C 01/20/17 38.8 23.20 27.00
ROST 170120C00040000 C 01/20/17 40.0 22.90 24.90
ROST 170120C00041250 C 01/20/17 41.3 21.60 23.50
ROST 170120C00042500 C 01/20/17 42.5 19.60 23.20
ROST 170120C00043750 C 01/20/17 43.8 19.20 21.00
ROST 170120C00045000 C 01/20/17 45.0 18.00 20.00
ROST 170120C00046250 C 01/20/17 46.3 16.80 18.60
ROST 170120C00047500 C 01/20/17 47.5 15.60 17.40
ROST 170120C00048750 C 01/20/17 48.8 14.50 15.80
ROST 170120C00050000 C 01/20/17 50.0 13.40 14.50
ROST 170120C00052500 C 01/20/17 52.5 11.30 12.00
ROST 170120C00055000 C 01/20/17 55.0 9.00 9.80
ROST 170120C00057500 C 01/20/17 57.5 7.30 7.80
ROST 170120C00060000 C 01/20/17 60.0 5.50 5.90
ROST 170120C00062500 C 01/20/17 62.5 3.90 4.30
ROST 170120C00065000 C 01/20/17 65.0 2.55 3.00
ROST 170120C00067500 C 01/20/17 67.5 1.60 1.95
ROST 170120C00070000 C 01/20/17 70.0 0.95 1.20
ROST 170120C00072500 C 01/20/17 72.5 0.50 0.80
ROST 170120C00075000 C 01/20/17 75.0 0.25 0.45
ROST 170120C00077500 C 01/20/17 77.5 0.10 0.30
ROST 170120C00080000 C 01/20/17 80.0 0.05 0.15
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 0.10
ROST 170120P00030000 P 01/20/17 30.0 0.00 0.10
ROST 170120P00032500 P 01/20/17 32.5 0.05 0.15
ROST 170120P00035000 P 01/20/17 35.0 0.05 0.20
ROST 170120P00036250 P 01/20/17 36.3 0.10 0.25
ROST 170120P00037500 P 01/20/17 37.5 0.10 0.30
ROST 170120P00038750 P 01/20/17 38.8 0.10 0.30
ROST 170120P00040000 P 01/20/17 40.0 0.10 0.30
ROST 170120P00041250 P 01/20/17 41.3 0.15 0.35
ROST 170120P00042500 P 01/20/17 42.5 0.15 0.35
ROST 170120P00043750 P 01/20/17 43.8 0.20 0.40
ROST 170120P00045000 P 01/20/17 45.0 0.35 0.45
ROST 170120P00046250 P 01/20/17 46.3 0.35 0.50
ROST 170120P00047500 P 01/20/17 47.5 0.40 0.60
ROST 170120P00048750 P 01/20/17 48.8 0.50 0.65
ROST 170120P00050000 P 01/20/17 50.0 0.60 0.75
ROST 170120P00052500 P 01/20/17 52.5 0.85 1.00
ROST 170120P00055000 P 01/20/17 55.0 1.20 1.35
ROST 170120P00057500 P 01/20/17 57.5 1.70 1.90
ROST 170120P00060000 P 01/20/17 60.0 2.35 2.65
ROST 170120P00062500 P 01/20/17 62.5 3.30 3.60
ROST 170120P00065000 P 01/20/17 65.0 4.40 4.80
ROST 170120P00067500 P 01/20/17 67.5 5.90 6.40
ROST 170120P00070000 P 01/20/17 70.0 7.30 8.30
ROST 170120P00072500 P 01/20/17 72.5 7.90 10.70
ROST 170120P00075000 P 01/20/17 75.0 10.10 12.80
ROST 170120P00077500 P 01/20/17 77.5 12.90 15.20
ROST 170120P00080000 P 01/20/17 80.0 15.40 17.60
ROST 170217C00027500 C 02/17/17 27.5 35.10 37.40
ROST 170217C00030000 C 02/17/17 30.0 31.50 35.40
ROST 170217C00032500 C 02/17/17 32.5 29.00 33.00
ROST 170217C00035000 C 02/17/17 35.0 27.70 30.30
ROST 170217C00037500 C 02/17/17 37.5 24.40 28.40
ROST 170217C00040000 C 02/17/17 40.0 22.80 24.90
ROST 170217C00042500 C 02/17/17 42.5 19.50 23.40
ROST 170217C00045000 C 02/17/17 45.0 17.10 21.20
ROST 170217C00047500 C 02/17/17 47.5 14.50 18.30
ROST 170217C00050000 C 02/17/17 50.0 12.40 16.20
ROST 170217C00052500 C 02/17/17 52.5 10.30 12.70
ROST 170217C00055000 C 02/17/17 55.0 9.00 10.60
ROST 170217C00057500 C 02/17/17 57.5 7.60 8.00
ROST 170217C00060000 C 02/17/17 60.0 5.80 6.20
ROST 170217C00062500 C 02/17/17 62.5 4.20 4.70
ROST 170217C00065000 C 02/17/17 65.0 2.85 3.30
ROST 170217C00067500 C 02/17/17 67.5 1.90 2.25
ROST 170217C00070000 C 02/17/17 70.0 1.10 1.50
ROST 170217C00072500 C 02/17/17 72.5 0.65 1.05
ROST 170217C00075000 C 02/17/17 75.0 0.35 0.60
ROST 170217C00080000 C 02/17/17 80.0 0.10 0.20
ROST 170217P00027500 P 02/17/17 27.5 0.00 0.10
ROST 170217P00030000 P 02/17/17 30.0 0.05 0.15
ROST 170217P00032500 P 02/17/17 32.5 0.05 0.20
ROST 170217P00035000 P 02/17/17 35.0 0.10 0.30
ROST 170217P00037500 P 02/17/17 37.5 0.15 0.30
ROST 170217P00040000 P 02/17/17 40.0 0.15 0.35
ROST 170217P00042500 P 02/17/17 42.5 0.25 0.35
ROST 170217P00045000 P 02/17/17 45.0 0.35 0.55
ROST 170217P00047500 P 02/17/17 47.5 0.50 0.65
ROST 170217P00050000 P 02/17/17 50.0 0.70 0.85
ROST 170217P00052500 P 02/17/17 52.5 0.95 1.25
ROST 170217P00055000 P 02/17/17 55.0 1.35 1.55
ROST 170217P00057500 P 02/17/17 57.5 1.90 2.15
ROST 170217P00060000 P 02/17/17 60.0 2.60 2.85
ROST 170217P00062500 P 02/17/17 62.5 3.50 3.80
ROST 170217P00065000 P 02/17/17 65.0 4.70 5.00
ROST 170217P00067500 P 02/17/17 67.5 6.10 6.60
ROST 170217P00070000 P 02/17/17 70.0 7.80 8.30
ROST 170217P00072500 P 02/17/17 72.5 7.80 10.90
ROST 170217P00075000 P 02/17/17 75.0 10.70 13.00
ROST 170217P00080000 P 02/17/17 80.0 15.40 17.50
ROST 180119C00025000 C 01/19/18 25.0 37.50 39.50
ROST 180119C00027500 C 01/19/18 27.5 34.00 38.40
ROST 180119C00030000 C 01/19/18 30.0 31.60 36.00
ROST 180119C00032500 C 01/19/18 32.5 29.30 33.60
ROST 180119C00035000 C 01/19/18 35.0 28.20 30.60
ROST 180119C00037500 C 01/19/18 37.5 25.90 28.30
ROST 180119C00040000 C 01/19/18 40.0 23.80 25.60
ROST 180119C00042500 C 01/19/18 42.5 21.20 23.40
ROST 180119C00045000 C 01/19/18 45.0 19.20 21.30
ROST 180119C00047500 C 01/19/18 47.5 17.40 19.20
ROST 180119C00050000 C 01/19/18 50.0 15.60 17.20
ROST 180119C00052500 C 01/19/18 52.5 13.70 15.30
ROST 180119C00055000 C 01/19/18 55.0 12.00 13.50
ROST 180119C00057500 C 01/19/18 57.5 10.40 11.90
ROST 180119C00060000 C 01/19/18 60.0 8.90 10.30
ROST 180119C00062500 C 01/19/18 62.5 7.50 8.80
ROST 180119C00065000 C 01/19/18 65.0 6.30 7.50
ROST 180119C00067500 C 01/19/18 67.5 5.20 6.40
ROST 180119C00070000 C 01/19/18 70.0 4.20 5.40
ROST 180119C00072500 C 01/19/18 72.5 3.30 4.40
ROST 180119C00075000 C 01/19/18 75.0 2.70 3.70
ROST 180119C00080000 C 01/19/18 80.0 0.45 2.40
ROST 180119C00085000 C 01/19/18 85.0 0.85 1.55
ROST 180119C00090000 C 01/19/18 90.0 0.45 1.00
ROST 180119C00095000 C 01/19/18 95.0 0.20 0.70
ROST 180119P00025000 P 01/19/18 25.0 0.20 0.60
ROST 180119P00027500 P 01/19/18 27.5 0.25 0.65
ROST 180119P00030000 P 01/19/18 30.0 0.35 0.75
ROST 180119P00032500 P 01/19/18 32.5 0.45 0.95
ROST 180119P00035000 P 01/19/18 35.0 0.60 1.00
ROST 180119P00037500 P 01/19/18 37.5 0.80 1.45
ROST 180119P00040000 P 01/19/18 40.0 0.95 1.70
ROST 180119P00042500 P 01/19/18 42.5 1.20 2.00
ROST 180119P00045000 P 01/19/18 45.0 1.50 2.30
ROST 180119P00047500 P 01/19/18 47.5 1.90 2.70
ROST 180119P00050000 P 01/19/18 50.0 2.35 3.30
ROST 180119P00052500 P 01/19/18 52.5 2.90 3.60
ROST 180119P00055000 P 01/19/18 55.0 3.60 4.30
ROST 180119P00057500 P 01/19/18 57.5 4.30 5.10
ROST 180119P00060000 P 01/19/18 60.0 5.30 6.10
ROST 180119P00062500 P 01/19/18 62.5 6.30 7.20
ROST 180119P00065000 P 01/19/18 65.0 7.50 8.60
ROST 180119P00067500 P 01/19/18 67.5 8.80 10.20
ROST 180119P00070000 P 01/19/18 70.0 10.20 11.40
ROST 180119P00072500 P 01/19/18 72.5 11.80 13.10
ROST 180119P00075000 P 01/19/18 75.0 13.50 15.10
ROST 180119P00080000 P 01/19/18 80.0 17.30 18.80
ROST 180119P00085000 P 01/19/18 85.0 21.60 23.30
ROST 180119P00090000 P 01/19/18 90.0 25.60 28.30
ROST 180119P00095000 P 01/19/18 95.0 30.90 32.60

OPRA data is delayed 15 minutes.