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 (2015-05-01)Premium Content

Ross Stores Inc (ROST)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150717C00025000 C 07/17/15 25.0 23.60 25.30
ROST 150717C00027500 C 07/17/15 27.5 20.10 23.70
ROST 150717C00030000 C 07/17/15 30.0 17.70 21.20
ROST 150717C00032500 C 07/17/15 32.5 15.30 18.70
ROST 150717C00035000 C 07/17/15 35.0 12.80 16.20
ROST 150717C00037500 C 07/17/15 37.5 10.30 13.70
ROST 150717C00040000 C 07/17/15 40.0 8.90 9.80
ROST 150717C00042500 C 07/17/15 42.5 6.40 7.30
ROST 150717C00043750 C 07/17/15 43.8 5.20 6.10
ROST 150717C00045000 C 07/17/15 45.0 3.90 4.90
ROST 150717C00046250 C 07/17/15 46.3 2.80 3.60
ROST 150717C00047500 C 07/17/15 47.5 1.70 2.45
ROST 150717C00048750 C 07/17/15 48.8 1.05 1.20
ROST 150717C00050000 C 07/17/15 50.0 0.45 0.55
ROST 150717C00052500 C 07/17/15 52.5 0.00 0.10
ROST 150717C00055000 C 07/17/15 55.0 0.00 0.05
ROST 150717C00057500 C 07/17/15 57.5 0.00 0.05
ROST 150717C00060000 C 07/17/15 60.0 0.00 0.05
ROST 150717C00062500 C 07/17/15 62.5 0.00 0.05
ROST 150717C00065000 C 07/17/15 65.0 0.00 0.05
ROST 150717C00067500 C 07/17/15 67.5 0.00 0.05
ROST 150717C00070000 C 07/17/15 70.0 0.00 0.05
ROST 150717C00072500 C 07/17/15 72.5 0.00 0.05
ROST 150717C00075000 C 07/17/15 75.0 0.00 0.05
ROST 150717P00025000 P 07/17/15 25.0 0.00 0.05
ROST 150717P00027500 P 07/17/15 27.5 0.00 0.05
ROST 150717P00030000 P 07/17/15 30.0 0.00 0.05
ROST 150717P00032500 P 07/17/15 32.5 0.00 0.05
ROST 150717P00035000 P 07/17/15 35.0 0.00 0.05
ROST 150717P00037500 P 07/17/15 37.5 0.00 0.05
ROST 150717P00040000 P 07/17/15 40.0 0.00 0.05
ROST 150717P00042500 P 07/17/15 42.5 0.00 0.05
ROST 150717P00043750 P 07/17/15 43.8 0.00 0.05
ROST 150717P00045000 P 07/17/15 45.0 0.00 0.10
ROST 150717P00046250 P 07/17/15 46.3 0.05 0.15
ROST 150717P00047500 P 07/17/15 47.5 0.20 0.30
ROST 150717P00048750 P 07/17/15 48.8 0.50 0.65
ROST 150717P00050000 P 07/17/15 50.0 1.05 1.25
ROST 150717P00052500 P 07/17/15 52.5 2.75 3.60
ROST 150717P00055000 P 07/17/15 55.0 5.20 6.10
ROST 150717P00057500 P 07/17/15 57.5 7.70 8.60
ROST 150717P00060000 P 07/17/15 60.0 8.80 11.70
ROST 150717P00062500 P 07/17/15 62.5 11.30 14.70
ROST 150717P00065000 P 07/17/15 65.0 13.80 17.20
ROST 150717P00067500 P 07/17/15 67.5 16.30 19.70
ROST 150717P00070000 P 07/17/15 70.0 18.80 22.20
ROST 150717P00072500 P 07/17/15 72.5 21.30 24.70
ROST 150717P00075000 P 07/17/15 75.0 25.10 26.40
ROST 150821C00032500 C 08/21/15 32.5 16.30 17.60
ROST 150821C00035000 C 08/21/15 35.0 13.80 15.40
ROST 150821C00037500 C 08/21/15 37.5 11.40 12.40
ROST 150821C00040000 C 08/21/15 40.0 9.00 9.90
ROST 150821C00041250 C 08/21/15 41.3 7.80 8.70
ROST 150821C00042500 C 08/21/15 42.5 6.60 7.50
ROST 150821C00043750 C 08/21/15 43.8 5.50 6.40
ROST 150821C00045000 C 08/21/15 45.0 4.50 5.30
ROST 150821C00046250 C 08/21/15 46.3 3.50 4.20
ROST 150821C00047500 C 08/21/15 47.5 2.70 3.00
ROST 150821C00048750 C 08/21/15 48.8 2.05 2.15
ROST 150821C00050000 C 08/21/15 50.0 1.45 1.50
ROST 150821C00052500 C 08/21/15 52.5 0.55 0.70
ROST 150821C00055000 C 08/21/15 55.0 0.20 0.30
ROST 150821C00057500 C 08/21/15 57.5 0.05 0.10
ROST 150821C00060000 C 08/21/15 60.0 0.00 0.10
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 0.10
ROST 150821P00037500 P 08/21/15 37.5 0.00 0.10
ROST 150821P00040000 P 08/21/15 40.0 0.05 0.15
ROST 150821P00041250 P 08/21/15 41.3 0.10 0.20
ROST 150821P00042500 P 08/21/15 42.5 0.15 0.25
ROST 150821P00043750 P 08/21/15 43.8 0.25 0.40
ROST 150821P00045000 P 08/21/15 45.0 0.40 0.55
ROST 150821P00046250 P 08/21/15 46.3 0.65 0.80
ROST 150821P00047500 P 08/21/15 47.5 1.00 1.10
ROST 150821P00048750 P 08/21/15 48.8 1.45 1.55
ROST 150821P00050000 P 08/21/15 50.0 2.00 2.15
ROST 150821P00052500 P 08/21/15 52.5 3.60 3.90
ROST 150821P00055000 P 08/21/15 55.0 5.40 6.30
ROST 150821P00057500 P 08/21/15 57.5 7.80 8.70
ROST 150821P00060000 P 08/21/15 60.0 8.90 12.20
ROST 150821P00062500 P 08/21/15 62.5 11.30 14.70
ROST 150821P00065000 P 08/21/15 65.0 14.70 16.20
ROST 151120C00027500 C 11/20/15 27.5 21.10 23.00
ROST 151120C00030000 C 11/20/15 30.0 18.00 21.30
ROST 151120C00032500 C 11/20/15 32.5 15.50 18.80
ROST 151120C00035000 C 11/20/15 35.0 13.90 15.40
ROST 151120C00037500 C 11/20/15 37.5 11.50 13.10
ROST 151120C00040000 C 11/20/15 40.0 9.10 10.40
ROST 151120C00042500 C 11/20/15 42.5 7.20 8.20
ROST 151120C00043750 C 11/20/15 43.8 6.20 7.20
ROST 151120C00045000 C 11/20/15 45.0 5.20 6.20
ROST 151120C00046250 C 11/20/15 46.3 4.50 4.80
ROST 151120C00047500 C 11/20/15 47.5 3.70 4.00
ROST 151120C00048750 C 11/20/15 48.8 2.90 3.30
ROST 151120C00050000 C 11/20/15 50.0 2.40 2.65
ROST 151120C00052500 C 11/20/15 52.5 1.40 1.65
ROST 151120C00055000 C 11/20/15 55.0 0.75 1.00
ROST 151120C00057500 C 11/20/15 57.5 0.40 0.60
ROST 151120C00060000 C 11/20/15 60.0 0.20 0.35
ROST 151120C00062500 C 11/20/15 62.5 0.10 0.20
ROST 151120C00065000 C 11/20/15 65.0 0.05 0.15
ROST 151120C00067500 C 11/20/15 67.5 0.00 0.10
ROST 151120C00070000 C 11/20/15 70.0 0.00 0.10
ROST 151120C00072500 C 11/20/15 72.5 0.00 0.05
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 0.10
ROST 151120P00030000 P 11/20/15 30.0 0.00 0.10
ROST 151120P00032500 P 11/20/15 32.5 0.05 0.15
ROST 151120P00035000 P 11/20/15 35.0 0.10 0.20
ROST 151120P00037500 P 11/20/15 37.5 0.20 0.30
ROST 151120P00040000 P 11/20/15 40.0 0.35 0.50
ROST 151120P00042500 P 11/20/15 42.5 0.65 0.85
ROST 151120P00043750 P 11/20/15 43.8 0.90 1.05
ROST 151120P00045000 P 11/20/15 45.0 1.20 1.35
ROST 151120P00046250 P 11/20/15 46.3 1.55 1.75
ROST 151120P00047500 P 11/20/15 47.5 1.95 2.20
ROST 151120P00048750 P 11/20/15 48.8 2.50 2.75
ROST 151120P00050000 P 11/20/15 50.0 3.10 3.40
ROST 151120P00052500 P 11/20/15 52.5 4.60 5.00
ROST 151120P00055000 P 11/20/15 55.0 6.00 6.90
ROST 151120P00057500 P 11/20/15 57.5 8.10 9.10
ROST 151120P00060000 P 11/20/15 60.0 10.10 11.60
ROST 151120P00062500 P 11/20/15 62.5 12.10 14.90
ROST 151120P00065000 P 11/20/15 65.0 13.90 16.80
ROST 151120P00067500 P 11/20/15 67.5 16.80 19.20
ROST 151120P00070000 P 11/20/15 70.0 18.90 22.30
ROST 151120P00072500 P 11/20/15 72.5 21.50 25.20
ROST 151120P00075000 P 11/20/15 75.0 23.80 27.50
ROST 151120P00077500 P 11/20/15 77.5 26.30 29.90
ROST 151120P00080000 P 11/20/15 80.0 29.50 31.50
ROST 160115C00016250 C 01/15/16 16.3 31.50 35.00
ROST 160115C00017500 C 01/15/16 17.5 30.20 33.80
ROST 160115C00018750 C 01/15/16 18.8 29.00 32.60
ROST 160115C00020000 C 01/15/16 20.0 27.70 31.30
ROST 160115C00021250 C 01/15/16 21.3 26.60 30.00
ROST 160115C00022500 C 01/15/16 22.5 25.30 28.80
ROST 160115C00023750 C 01/15/16 23.8 23.80 27.40
ROST 160115C00025000 C 01/15/16 25.0 22.90 26.30
ROST 160115C00026250 C 01/15/16 26.3 22.40 24.30
ROST 160115C00027500 C 01/15/16 27.5 21.30 23.00
ROST 160115C00028750 C 01/15/16 28.8 19.10 22.60
ROST 160115C00030000 C 01/15/16 30.0 18.90 20.40
ROST 160115C00031250 C 01/15/16 31.3 17.70 19.20
ROST 160115C00032500 C 01/15/16 32.5 16.40 17.90
ROST 160115C00033750 C 01/15/16 33.8 15.20 16.70
ROST 160115C00035000 C 01/15/16 35.0 14.00 15.50
ROST 160115C00036250 C 01/15/16 36.3 12.80 14.00
ROST 160115C00037500 C 01/15/16 37.5 11.80 13.00
ROST 160115C00038750 C 01/15/16 38.8 10.50 11.90
ROST 160115C00040000 C 01/15/16 40.0 9.50 10.50
ROST 160115C00041250 C 01/15/16 41.3 8.50 9.40
ROST 160115C00042500 C 01/15/16 42.5 7.50 8.50
ROST 160115C00043750 C 01/15/16 43.8 6.50 7.50
ROST 160115C00045000 C 01/15/16 45.0 5.70 6.10
ROST 160115C00046250 C 01/15/16 46.3 4.80 5.20
ROST 160115C00047500 C 01/15/16 47.5 4.10 4.50
ROST 160115C00048750 C 01/15/16 48.8 3.40 3.70
ROST 160115C00050000 C 01/15/16 50.0 2.75 3.10
ROST 160115C00052500 C 01/15/16 52.5 1.75 2.05
ROST 160115C00055000 C 01/15/16 55.0 1.10 1.35
ROST 160115C00057500 C 01/15/16 57.5 0.65 0.90
ROST 160115C00060000 C 01/15/16 60.0 0.40 0.60
ROST 160115C00062500 C 01/15/16 62.5 0.20 0.40
ROST 160115C00065000 C 01/15/16 65.0 0.10 0.25
ROST 160115C00067500 C 01/15/16 67.5 0.05 0.15
ROST 160115C00070000 C 01/15/16 70.0 0.05 0.10
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 0.10
ROST 160115P00022500 P 01/15/16 22.5 0.00 0.10
ROST 160115P00023750 P 01/15/16 23.8 0.00 0.10
ROST 160115P00025000 P 01/15/16 25.0 0.00 0.10
ROST 160115P00026250 P 01/15/16 26.3 0.05 0.15
ROST 160115P00027500 P 01/15/16 27.5 0.05 0.15
ROST 160115P00028750 P 01/15/16 28.8 0.05 0.15
ROST 160115P00030000 P 01/15/16 30.0 0.05 0.15
ROST 160115P00031250 P 01/15/16 31.3 0.10 0.20
ROST 160115P00032500 P 01/15/16 32.5 0.15 0.25
ROST 160115P00033750 P 01/15/16 33.8 0.15 0.25
ROST 160115P00035000 P 01/15/16 35.0 0.25 0.35
ROST 160115P00036250 P 01/15/16 36.3 0.30 0.40
ROST 160115P00037500 P 01/15/16 37.5 0.40 0.50
ROST 160115P00038750 P 01/15/16 38.8 0.50 0.60
ROST 160115P00040000 P 01/15/16 40.0 0.60 0.80
ROST 160115P00041250 P 01/15/16 41.3 0.80 0.95
ROST 160115P00042500 P 01/15/16 42.5 1.00 1.20
ROST 160115P00043750 P 01/15/16 43.8 1.25 1.45
ROST 160115P00045000 P 01/15/16 45.0 1.60 1.80
ROST 160115P00046250 P 01/15/16 46.3 2.00 2.20
ROST 160115P00047500 P 01/15/16 47.5 2.45 2.70
ROST 160115P00048750 P 01/15/16 48.8 3.00 3.30
ROST 160115P00050000 P 01/15/16 50.0 3.60 3.90
ROST 160115P00052500 P 01/15/16 52.5 5.00 5.40
ROST 160115P00055000 P 01/15/16 55.0 6.80 7.20
ROST 160115P00057500 P 01/15/16 57.5 8.40 9.40
ROST 160115P00060000 P 01/15/16 60.0 10.50 11.60
ROST 160115P00062500 P 01/15/16 62.5 12.60 14.10
ROST 160115P00065000 P 01/15/16 65.0 14.70 16.50
ROST 160115P00067500 P 01/15/16 67.5 16.50 19.80
ROST 160115P00070000 P 01/15/16 70.0 19.90 21.40
ROST 160219C00025000 C 02/19/16 25.0 23.60 25.40
ROST 160219C00027500 C 02/19/16 27.5 20.10 24.00
ROST 160219C00030000 C 02/19/16 30.0 17.50 21.60
ROST 160219C00032500 C 02/19/16 32.5 15.10 19.00
ROST 160219C00035000 C 02/19/16 35.0 13.10 16.50
ROST 160219C00037500 C 02/19/16 37.5 11.80 13.20
ROST 160219C00040000 C 02/19/16 40.0 9.70 10.70
ROST 160219C00042500 C 02/19/16 42.5 7.70 8.70
ROST 160219C00045000 C 02/19/16 45.0 5.90 6.40
ROST 160219C00047500 C 02/19/16 47.5 4.40 4.80
ROST 160219C00050000 C 02/19/16 50.0 3.10 3.40
ROST 160219C00052500 C 02/19/16 52.5 2.10 2.40
ROST 160219C00055000 C 02/19/16 55.0 1.35 1.70
ROST 160219C00057500 C 02/19/16 57.5 0.85 1.15
ROST 160219C00060000 C 02/19/16 60.0 0.50 0.75
ROST 160219C00065000 C 02/19/16 65.0 0.20 0.35
ROST 160219C00070000 C 02/19/16 70.0 0.05 0.15
ROST 160219C00075000 C 02/19/16 75.0 0.00 0.10
ROST 160219P00025000 P 02/19/16 25.0 0.05 0.15
ROST 160219P00027500 P 02/19/16 27.5 0.05 0.15
ROST 160219P00030000 P 02/19/16 30.0 0.10 0.20
ROST 160219P00032500 P 02/19/16 32.5 0.15 0.30
ROST 160219P00035000 P 02/19/16 35.0 0.25 0.40
ROST 160219P00037500 P 02/19/16 37.5 0.40 0.60
ROST 160219P00040000 P 02/19/16 40.0 0.70 0.95
ROST 160219P00042500 P 02/19/16 42.5 1.15 1.40
ROST 160219P00045000 P 02/19/16 45.0 1.75 2.05
ROST 160219P00047500 P 02/19/16 47.5 2.65 3.00
ROST 160219P00050000 P 02/19/16 50.0 3.80 4.20
ROST 160219P00052500 P 02/19/16 52.5 5.30 5.70
ROST 160219P00055000 P 02/19/16 55.0 7.00 7.50
ROST 160219P00057500 P 02/19/16 57.5 8.60 9.60
ROST 160219P00060000 P 02/19/16 60.0 10.60 11.80
ROST 160219P00065000 P 02/19/16 65.0 14.10 17.40
ROST 160219P00070000 P 02/19/16 70.0 18.70 22.90
ROST 160219P00075000 P 02/19/16 75.0 24.70 26.50
ROST 170120C00020000 C 01/20/17 20.0 27.20 31.60
ROST 170120C00021250 C 01/20/17 21.3 25.80 30.40
ROST 170120C00022500 C 01/20/17 22.5 24.60 29.20
ROST 170120C00023750 C 01/20/17 23.8 23.50 28.00
ROST 170120C00025000 C 01/20/17 25.0 22.60 26.90
ROST 170120C00027500 C 01/20/17 27.5 20.50 24.50
ROST 170120C00030000 C 01/20/17 30.0 18.60 21.80
ROST 170120C00032500 C 01/20/17 32.5 15.70 20.00
ROST 170120C00035000 C 01/20/17 35.0 15.00 17.20
ROST 170120C00036250 C 01/20/17 36.3 13.30 16.10
ROST 170120C00037500 C 01/20/17 37.5 13.00 15.20
ROST 170120C00038750 C 01/20/17 38.8 12.10 14.20
ROST 170120C00040000 C 01/20/17 40.0 11.10 13.30
ROST 170120C00041250 C 01/20/17 41.3 10.10 12.10
ROST 170120C00042500 C 01/20/17 42.5 9.80 10.40
ROST 170120C00043750 C 01/20/17 43.8 8.90 9.60
ROST 170120C00045000 C 01/20/17 45.0 8.20 8.80
ROST 170120C00046250 C 01/20/17 46.3 7.50 8.10
ROST 170120C00047500 C 01/20/17 47.5 6.80 7.40
ROST 170120C00048750 C 01/20/17 48.8 6.20 6.80
ROST 170120C00050000 C 01/20/17 50.0 5.60 6.20
ROST 170120C00052500 C 01/20/17 52.5 4.60 5.10
ROST 170120C00055000 C 01/20/17 55.0 3.70 4.20
ROST 170120C00057500 C 01/20/17 57.5 2.95 3.40
ROST 170120C00060000 C 01/20/17 60.0 2.35 2.85
ROST 170120C00062500 C 01/20/17 62.5 1.85 2.30
ROST 170120C00065000 C 01/20/17 65.0 1.55 1.90
ROST 170120C00067500 C 01/20/17 67.5 1.15 1.55
ROST 170120C00070000 C 01/20/17 70.0 0.95 1.30
ROST 170120C00072500 C 01/20/17 72.5 0.70 1.05
ROST 170120C00075000 C 01/20/17 75.0 0.55 0.85
ROST 170120C00077500 C 01/20/17 77.5 0.45 0.70
ROST 170120P00020000 P 01/20/17 20.0 0.10 0.25
ROST 170120P00021250 P 01/20/17 21.3 0.15 0.30
ROST 170120P00022500 P 01/20/17 22.5 0.20 0.35
ROST 170120P00023750 P 01/20/17 23.8 0.25 0.40
ROST 170120P00025000 P 01/20/17 25.0 0.30 0.45
ROST 170120P00027500 P 01/20/17 27.5 0.45 0.60
ROST 170120P00030000 P 01/20/17 30.0 0.60 0.85
ROST 170120P00032500 P 01/20/17 32.5 0.85 1.15
ROST 170120P00035000 P 01/20/17 35.0 1.20 1.55
ROST 170120P00036250 P 01/20/17 36.3 1.45 1.75
ROST 170120P00037500 P 01/20/17 37.5 1.70 2.05
ROST 170120P00038750 P 01/20/17 38.8 1.95 2.35
ROST 170120P00040000 P 01/20/17 40.0 2.30 2.65
ROST 170120P00041250 P 01/20/17 41.3 2.60 3.00
ROST 170120P00042500 P 01/20/17 42.5 3.00 3.40
ROST 170120P00043750 P 01/20/17 43.8 3.50 3.90
ROST 170120P00045000 P 01/20/17 45.0 3.90 4.40
ROST 170120P00046250 P 01/20/17 46.3 4.50 4.90
ROST 170120P00047500 P 01/20/17 47.5 5.10 5.50
ROST 170120P00048750 P 01/20/17 48.8 5.60 6.10
ROST 170120P00050000 P 01/20/17 50.0 6.30 6.80
ROST 170120P00052500 P 01/20/17 52.5 7.70 8.20
ROST 170120P00055000 P 01/20/17 55.0 9.30 9.80
ROST 170120P00057500 P 01/20/17 57.5 11.00 11.60
ROST 170120P00060000 P 01/20/17 60.0 12.90 13.40
ROST 170120P00062500 P 01/20/17 62.5 13.90 15.80
ROST 170120P00065000 P 01/20/17 65.0 16.00 17.80
ROST 170120P00067500 P 01/20/17 67.5 18.20 20.00
ROST 170120P00070000 P 01/20/17 70.0 20.40 22.20
ROST 170120P00072500 P 01/20/17 72.5 22.80 24.60
ROST 170120P00075000 P 01/20/17 75.0 24.50 28.40
ROST 170120P00077500 P 01/20/17 77.5 26.90 30.20

OPRA data is delayed 15 minutes.