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 (2017-01-27)Premium Content

Ross Stores Inc (ROST)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170421C00035000 C 04/21/17 35.0 30.60 32.10
ROST 170421C00037500 C 04/21/17 37.5 26.50 31.20
ROST 170421C00040000 C 04/21/17 40.0 23.90 28.40
ROST 170421C00042500 C 04/21/17 42.5 21.60 26.00
ROST 170421C00045000 C 04/21/17 45.0 19.00 23.40
ROST 170421C00050000 C 04/21/17 50.0 15.60 16.70
ROST 170421C00055000 C 04/21/17 55.0 10.50 12.10
ROST 170421C00057500 C 04/21/17 57.5 8.10 9.30
ROST 170421C00060000 C 04/21/17 60.0 5.80 6.80
ROST 170421C00062500 C 04/21/17 62.5 3.60 4.60
ROST 170421C00065000 C 04/21/17 65.0 1.80 2.15
ROST 170421C00067500 C 04/21/17 67.5 0.55 0.70
ROST 170421C00070000 C 04/21/17 70.0 0.10 0.25
ROST 170421C00072500 C 04/21/17 72.5 0.00 0.10
ROST 170421C00075000 C 04/21/17 75.0 0.00 0.05
ROST 170421C00077500 C 04/21/17 77.5 0.00 0.05
ROST 170421C00080000 C 04/21/17 80.0 0.00 0.05
ROST 170421C00085000 C 04/21/17 85.0 0.00 0.05
ROST 170421C00090000 C 04/21/17 90.0 0.00 0.05
ROST 170421C00095000 C 04/21/17 95.0 0.00 0.10
ROST 170421C00100000 C 04/21/17 100.0 0.00 0.10
ROST 170421P00035000 P 04/21/17 35.0 0.00 0.05
ROST 170421P00037500 P 04/21/17 37.5 0.00 0.10
ROST 170421P00040000 P 04/21/17 40.0 0.00 0.05
ROST 170421P00042500 P 04/21/17 42.5 0.00 0.05
ROST 170421P00045000 P 04/21/17 45.0 0.00 0.05
ROST 170421P00050000 P 04/21/17 50.0 0.00 0.10
ROST 170421P00055000 P 04/21/17 55.0 0.00 0.05
ROST 170421P00057500 P 04/21/17 57.5 0.00 0.10
ROST 170421P00060000 P 04/21/17 60.0 0.05 0.15
ROST 170421P00062500 P 04/21/17 62.5 0.15 0.25
ROST 170421P00065000 P 04/21/17 65.0 0.60 0.75
ROST 170421P00067500 P 04/21/17 67.5 1.80 2.00
ROST 170421P00070000 P 04/21/17 70.0 3.50 4.40
ROST 170421P00072500 P 04/21/17 72.5 5.70 6.90
ROST 170421P00075000 P 04/21/17 75.0 8.10 9.40
ROST 170421P00077500 P 04/21/17 77.5 9.70 13.60
ROST 170421P00080000 P 04/21/17 80.0 13.10 16.20
ROST 170421P00085000 P 04/21/17 85.0 17.30 20.90
ROST 170421P00090000 P 04/21/17 90.0 22.20 25.80
ROST 170421P00095000 P 04/21/17 95.0 27.20 31.10
ROST 170421P00100000 P 04/21/17 100.0 33.40 34.50
ROST 170519C00032500 C 05/19/17 32.5 33.20 34.40
ROST 170519C00035000 C 05/19/17 35.0 29.00 33.70
ROST 170519C00037500 C 05/19/17 37.5 26.50 30.90
ROST 170519C00040000 C 05/19/17 40.0 24.00 28.40
ROST 170519C00042500 C 05/19/17 42.5 21.60 26.00
ROST 170519C00045000 C 05/19/17 45.0 20.60 22.10
ROST 170519C00047500 C 05/19/17 47.5 17.70 19.90
ROST 170519C00050000 C 05/19/17 50.0 15.60 17.50
ROST 170519C00052500 C 05/19/17 52.5 13.20 14.30
ROST 170519C00055000 C 05/19/17 55.0 10.80 11.90
ROST 170519C00057500 C 05/19/17 57.5 8.70 9.40
ROST 170519C00060000 C 05/19/17 60.0 6.20 7.10
ROST 170519C00062500 C 05/19/17 62.5 4.30 5.00
ROST 170519C00065000 C 05/19/17 65.0 2.80 3.10
ROST 170519C00067500 C 05/19/17 67.5 1.50 1.65
ROST 170519C00070000 C 05/19/17 70.0 0.65 0.80
ROST 170519C00072500 C 05/19/17 72.5 0.20 0.35
ROST 170519C00075000 C 05/19/17 75.0 0.05 0.15
ROST 170519C00077500 C 05/19/17 77.5 0.00 0.10
ROST 170519C00080000 C 05/19/17 80.0 0.00 0.05
ROST 170519C00085000 C 05/19/17 85.0 0.00 0.05
ROST 170519C00090000 C 05/19/17 90.0 0.00 0.05
ROST 170519P00032500 P 05/19/17 32.5 0.00 0.05
ROST 170519P00035000 P 05/19/17 35.0 0.00 0.05
ROST 170519P00037500 P 05/19/17 37.5 0.00 0.05
ROST 170519P00040000 P 05/19/17 40.0 0.00 0.05
ROST 170519P00042500 P 05/19/17 42.5 0.00 0.05
ROST 170519P00045000 P 05/19/17 45.0 0.00 0.05
ROST 170519P00047500 P 05/19/17 47.5 0.00 0.05
ROST 170519P00050000 P 05/19/17 50.0 0.00 0.10
ROST 170519P00052500 P 05/19/17 52.5 0.00 0.15
ROST 170519P00055000 P 05/19/17 55.0 0.05 0.20
ROST 170519P00057500 P 05/19/17 57.5 0.15 0.30
ROST 170519P00060000 P 05/19/17 60.0 0.35 0.50
ROST 170519P00062500 P 05/19/17 62.5 0.80 0.95
ROST 170519P00065000 P 05/19/17 65.0 1.60 1.70
ROST 170519P00067500 P 05/19/17 67.5 2.60 2.90
ROST 170519P00070000 P 05/19/17 70.0 4.20 4.60
ROST 170519P00072500 P 05/19/17 72.5 6.10 7.00
ROST 170519P00075000 P 05/19/17 75.0 8.20 9.40
ROST 170519P00077500 P 05/19/17 77.5 10.50 12.50
ROST 170519P00080000 P 05/19/17 80.0 11.60 15.50
ROST 170519P00085000 P 05/19/17 85.0 17.00 21.00
ROST 170519P00090000 P 05/19/17 90.0 23.20 24.40
ROST 170818C00035000 C 08/18/17 35.0 30.50 32.20
ROST 170818C00037500 C 08/18/17 37.5 26.50 29.80
ROST 170818C00040000 C 08/18/17 40.0 24.10 27.20
ROST 170818C00042500 C 08/18/17 42.5 22.50 24.90
ROST 170818C00045000 C 08/18/17 45.0 20.30 22.20
ROST 170818C00047500 C 08/18/17 47.5 16.70 21.20
ROST 170818C00050000 C 08/18/17 50.0 15.90 17.20
ROST 170818C00055000 C 08/18/17 55.0 11.40 12.50
ROST 170818C00057500 C 08/18/17 57.5 9.30 10.30
ROST 170818C00060000 C 08/18/17 60.0 7.30 8.10
ROST 170818C00062500 C 08/18/17 62.5 5.70 6.20
ROST 170818C00065000 C 08/18/17 65.0 4.10 4.60
ROST 170818C00067500 C 08/18/17 67.5 2.80 3.20
ROST 170818C00070000 C 08/18/17 70.0 1.75 2.00
ROST 170818C00072500 C 08/18/17 72.5 1.00 1.20
ROST 170818C00075000 C 08/18/17 75.0 0.60 0.70
ROST 170818C00080000 C 08/18/17 80.0 0.15 0.30
ROST 170818C00085000 C 08/18/17 85.0 0.00 0.10
ROST 170818C00090000 C 08/18/17 90.0 0.00 0.05
ROST 170818C00095000 C 08/18/17 95.0 0.00 0.05
ROST 170818C00100000 C 08/18/17 100.0 0.00 0.05
ROST 170818P00035000 P 08/18/17 35.0 0.00 0.10
ROST 170818P00037500 P 08/18/17 37.5 0.05 0.15
ROST 170818P00040000 P 08/18/17 40.0 0.05 0.20
ROST 170818P00042500 P 08/18/17 42.5 0.10 0.20
ROST 170818P00045000 P 08/18/17 45.0 0.10 0.25
ROST 170818P00047500 P 08/18/17 47.5 0.15 0.30
ROST 170818P00050000 P 08/18/17 50.0 0.20 0.40
ROST 170818P00055000 P 08/18/17 55.0 0.55 0.75
ROST 170818P00057500 P 08/18/17 57.5 0.85 1.00
ROST 170818P00060000 P 08/18/17 60.0 1.30 1.45
ROST 170818P00062500 P 08/18/17 62.5 1.95 2.10
ROST 170818P00065000 P 08/18/17 65.0 2.80 3.20
ROST 170818P00067500 P 08/18/17 67.5 3.90 4.40
ROST 170818P00070000 P 08/18/17 70.0 5.30 5.80
ROST 170818P00072500 P 08/18/17 72.5 7.10 7.60
ROST 170818P00075000 P 08/18/17 75.0 9.00 9.90
ROST 170818P00080000 P 08/18/17 80.0 13.30 14.50
ROST 170818P00085000 P 08/18/17 85.0 18.00 19.60
ROST 170818P00090000 P 08/18/17 90.0 22.90 25.10
ROST 170818P00095000 P 08/18/17 95.0 27.00 31.00
ROST 170818P00100000 P 08/18/17 100.0 33.00 34.50
ROST 171117C00042500 C 11/17/17 42.5 23.30 24.80
ROST 171117C00045000 C 11/17/17 45.0 20.70 22.60
ROST 171117C00047500 C 11/17/17 47.5 18.50 21.50
ROST 171117C00050000 C 11/17/17 50.0 16.20 17.70
ROST 171117C00055000 C 11/17/17 55.0 11.90 13.40
ROST 171117C00060000 C 11/17/17 60.0 8.60 9.10
ROST 171117C00062500 C 11/17/17 62.5 6.90 7.40
ROST 171117C00065000 C 11/17/17 65.0 5.30 5.90
ROST 171117C00067500 C 11/17/17 67.5 4.00 4.50
ROST 171117C00070000 C 11/17/17 70.0 2.90 3.40
ROST 171117C00072500 C 11/17/17 72.5 2.05 2.50
ROST 171117C00075000 C 11/17/17 75.0 1.40 1.75
ROST 171117C00080000 C 11/17/17 80.0 0.55 0.85
ROST 171117C00085000 C 11/17/17 85.0 0.20 0.35
ROST 171117C00090000 C 11/17/17 90.0 0.10 0.20
ROST 171117C00095000 C 11/17/17 95.0 0.00 0.10
ROST 171117P00042500 P 11/17/17 42.5 0.25 0.40
ROST 171117P00045000 P 11/17/17 45.0 0.35 0.50
ROST 171117P00047500 P 11/17/17 47.5 0.45 0.65
ROST 171117P00050000 P 11/17/17 50.0 0.60 0.90
ROST 171117P00055000 P 11/17/17 55.0 1.20 1.50
ROST 171117P00060000 P 11/17/17 60.0 2.25 2.60
ROST 171117P00062500 P 11/17/17 62.5 2.95 3.30
ROST 171117P00065000 P 11/17/17 65.0 3.90 4.30
ROST 171117P00067500 P 11/17/17 67.5 5.00 5.60
ROST 171117P00070000 P 11/17/17 70.0 6.40 6.90
ROST 171117P00072500 P 11/17/17 72.5 8.00 8.60
ROST 171117P00075000 P 11/17/17 75.0 9.80 10.40
ROST 171117P00080000 P 11/17/17 80.0 13.50 14.80
ROST 171117P00085000 P 11/17/17 85.0 18.00 19.80
ROST 171117P00090000 P 11/17/17 90.0 22.90 24.60
ROST 171117P00095000 P 11/17/17 95.0 28.10 29.50
ROST 180119C00025000 C 01/19/18 25.0 40.40 42.10
ROST 180119C00027500 C 01/19/18 27.5 37.40 40.90
ROST 180119C00030000 C 01/19/18 30.0 34.10 38.10
ROST 180119C00032500 C 01/19/18 32.5 31.80 35.70
ROST 180119C00035000 C 01/19/18 35.0 29.30 33.30
ROST 180119C00037500 C 01/19/18 37.5 27.00 30.90
ROST 180119C00040000 C 01/19/18 40.0 25.70 27.40
ROST 180119C00042500 C 01/19/18 42.5 23.30 25.30
ROST 180119C00045000 C 01/19/18 45.0 20.90 23.80
ROST 180119C00047500 C 01/19/18 47.5 18.60 20.20
ROST 180119C00050000 C 01/19/18 50.0 16.40 18.00
ROST 180119C00052500 C 01/19/18 52.5 14.30 15.90
ROST 180119C00055000 C 01/19/18 55.0 12.30 13.70
ROST 180119C00057500 C 01/19/18 57.5 10.30 11.80
ROST 180119C00060000 C 01/19/18 60.0 8.70 10.00
ROST 180119C00062500 C 01/19/18 62.5 7.10 8.00
ROST 180119C00065000 C 01/19/18 65.0 5.60 6.60
ROST 180119C00067500 C 01/19/18 67.5 4.50 5.00
ROST 180119C00070000 C 01/19/18 70.0 3.70 3.90
ROST 180119C00072500 C 01/19/18 72.5 2.35 2.95
ROST 180119C00075000 C 01/19/18 75.0 1.65 2.25
ROST 180119C00077500 C 01/19/18 77.5 1.15 1.65
ROST 180119C00080000 C 01/19/18 80.0 0.80 1.25
ROST 180119C00085000 C 01/19/18 85.0 0.30 0.65
ROST 180119C00090000 C 01/19/18 90.0 0.05 0.35
ROST 180119C00095000 C 01/19/18 95.0 0.00 0.20
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.15
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.30
ROST 180119P00030000 P 01/19/18 30.0 0.05 0.30
ROST 180119P00032500 P 01/19/18 32.5 0.10 0.30
ROST 180119P00035000 P 01/19/18 35.0 0.15 0.45
ROST 180119P00037500 P 01/19/18 37.5 0.20 0.50
ROST 180119P00040000 P 01/19/18 40.0 0.30 0.60
ROST 180119P00042500 P 01/19/18 42.5 0.40 0.75
ROST 180119P00045000 P 01/19/18 45.0 0.55 0.90
ROST 180119P00047500 P 01/19/18 47.5 0.85 1.10
ROST 180119P00050000 P 01/19/18 50.0 1.05 1.35
ROST 180119P00052500 P 01/19/18 52.5 1.40 1.70
ROST 180119P00055000 P 01/19/18 55.0 1.80 1.95
ROST 180119P00057500 P 01/19/18 57.5 2.10 2.55
ROST 180119P00060000 P 01/19/18 60.0 2.70 3.20
ROST 180119P00062500 P 01/19/18 62.5 3.70 4.10
ROST 180119P00065000 P 01/19/18 65.0 4.60 5.10
ROST 180119P00067500 P 01/19/18 67.5 5.80 6.20
ROST 180119P00070000 P 01/19/18 70.0 7.00 7.60
ROST 180119P00072500 P 01/19/18 72.5 8.50 9.40
ROST 180119P00075000 P 01/19/18 75.0 10.10 11.50
ROST 180119P00077500 P 01/19/18 77.5 11.70 13.30
ROST 180119P00080000 P 01/19/18 80.0 14.10 15.40
ROST 180119P00085000 P 01/19/18 85.0 18.50 19.80
ROST 180119P00090000 P 01/19/18 90.0 22.20 25.20
ROST 180119P00095000 P 01/19/18 95.0 27.80 29.40
ROST 190118C00035000 C 01/18/19 35.0 30.20 33.30
ROST 190118C00037500 C 01/18/19 37.5 28.00 31.10
ROST 190118C00040000 C 01/18/19 40.0 26.10 28.90
ROST 190118C00042500 C 01/18/19 42.5 24.00 26.70
ROST 190118C00045000 C 01/18/19 45.0 21.90 24.70
ROST 190118C00047500 C 01/18/19 47.5 20.10 22.70
ROST 190118C00050000 C 01/18/19 50.0 18.30 20.20
ROST 190118C00055000 C 01/18/19 55.0 14.70 16.50
ROST 190118C00057500 C 01/18/19 57.5 13.00 14.90
ROST 190118C00060000 C 01/18/19 60.0 11.40 13.40
ROST 190118C00062500 C 01/18/19 62.5 9.90 11.90
ROST 190118C00065000 C 01/18/19 65.0 8.60 10.10
ROST 190118C00067500 C 01/18/19 67.5 7.40 8.80
ROST 190118C00070000 C 01/18/19 70.0 6.30 7.60
ROST 190118C00072500 C 01/18/19 72.5 5.30 6.50
ROST 190118C00075000 C 01/18/19 75.0 4.50 5.60
ROST 190118C00077500 C 01/18/19 77.5 3.60 4.70
ROST 190118C00080000 C 01/18/19 80.0 2.90 4.00
ROST 190118C00085000 C 01/18/19 85.0 2.00 2.90
ROST 190118C00090000 C 01/18/19 90.0 1.20 1.95
ROST 190118C00095000 C 01/18/19 95.0 0.65 1.35
ROST 190118C00100000 C 01/18/19 100.0 0.30 1.00
ROST 190118P00035000 P 01/18/19 35.0 0.65 1.05
ROST 190118P00037500 P 01/18/19 37.5 0.90 1.25
ROST 190118P00040000 P 01/18/19 40.0 1.05 1.55
ROST 190118P00042500 P 01/18/19 42.5 1.35 1.80
ROST 190118P00045000 P 01/18/19 45.0 1.70 2.15
ROST 190118P00047500 P 01/18/19 47.5 2.00 2.70
ROST 190118P00050000 P 01/18/19 50.0 2.40 3.20
ROST 190118P00055000 P 01/18/19 55.0 3.60 4.50
ROST 190118P00057500 P 01/18/19 57.5 4.40 5.30
ROST 190118P00060000 P 01/18/19 60.0 5.10 6.20
ROST 190118P00062500 P 01/18/19 62.5 6.10 7.10
ROST 190118P00065000 P 01/18/19 65.0 7.20 8.20
ROST 190118P00067500 P 01/18/19 67.5 8.30 9.40
ROST 190118P00070000 P 01/18/19 70.0 9.60 10.80
ROST 190118P00072500 P 01/18/19 72.5 10.80 12.50
ROST 190118P00075000 P 01/18/19 75.0 12.30 14.10
ROST 190118P00077500 P 01/18/19 77.5 13.90 15.80
ROST 190118P00080000 P 01/18/19 80.0 15.70 17.60
ROST 190118P00085000 P 01/18/19 85.0 19.60 21.40
ROST 190118P00090000 P 01/18/19 90.0 24.00 25.60
ROST 190118P00095000 P 01/18/19 95.0 27.30 30.20
ROST 190118P00100000 P 01/18/19 100.0 32.60 34.60

OPRA data is delayed 15 minutes.