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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140816C00050000 C 08/16/14 50.0 12.40 15.80
ROST 140816C00055000 C 08/16/14 55.0 9.10 9.90
ROST 140816C00057500 C 08/16/14 57.5 6.60 7.40
ROST 140816C00060000 C 08/16/14 60.0 4.10 5.00
ROST 140816C00062500 C 08/16/14 62.5 2.50 2.70
ROST 140816C00065000 C 08/16/14 65.0 0.80 0.90
ROST 140816C00067500 C 08/16/14 67.5 0.10 0.15
ROST 140816C00070000 C 08/16/14 70.0 0.00 0.05
ROST 140816C00072500 C 08/16/14 72.5 0.00 0.05
ROST 140816C00075000 C 08/16/14 75.0 0.00 0.05
ROST 140816C00077500 C 08/16/14 77.5 0.00 0.05
ROST 140816C00080000 C 08/16/14 80.0 0.00 0.05
ROST 140816C00082500 C 08/16/14 82.5 0.00 0.05
ROST 140816C00085000 C 08/16/14 85.0 0.00 0.05
ROST 140816P00050000 P 08/16/14 50.0 0.00 0.05
ROST 140816P00055000 P 08/16/14 55.0 0.00 0.05
ROST 140816P00057500 P 08/16/14 57.5 0.00 0.05
ROST 140816P00060000 P 08/16/14 60.0 0.05 0.10
ROST 140816P00062500 P 08/16/14 62.5 0.25 0.35
ROST 140816P00065000 P 08/16/14 65.0 1.05 1.15
ROST 140816P00067500 P 08/16/14 67.5 2.75 3.80
ROST 140816P00070000 P 08/16/14 70.0 5.10 6.40
ROST 140816P00072500 P 08/16/14 72.5 7.40 9.20
ROST 140816P00075000 P 08/16/14 75.0 9.20 12.70
ROST 140816P00077500 P 08/16/14 77.5 11.50 14.90
ROST 140816P00080000 P 08/16/14 80.0 14.00 17.40
ROST 140816P00082500 P 08/16/14 82.5 16.50 19.90
ROST 140816P00085000 P 08/16/14 85.0 19.00 22.30
ROST 140920C00045000 C 09/20/14 45.0 17.30 20.80
ROST 140920C00047500 C 09/20/14 47.5 15.80 17.70
ROST 140920C00050000 C 09/20/14 50.0 13.30 15.50
ROST 140920C00055000 C 09/20/14 55.0 8.70 10.10
ROST 140920C00057500 C 09/20/14 57.5 6.50 7.70
ROST 140920C00060000 C 09/20/14 60.0 4.40 5.40
ROST 140920C00062500 C 09/20/14 62.5 3.20 3.40
ROST 140920C00065000 C 09/20/14 65.0 1.70 1.90
ROST 140920C00067500 C 09/20/14 67.5 0.80 0.90
ROST 140920C00070000 C 09/20/14 70.0 0.30 0.40
ROST 140920C00072500 C 09/20/14 72.5 0.10 0.20
ROST 140920C00075000 C 09/20/14 75.0 0.00 0.10
ROST 140920C00080000 C 09/20/14 80.0 0.00 0.05
ROST 140920P00045000 P 09/20/14 45.0 0.00 0.05
ROST 140920P00047500 P 09/20/14 47.5 0.00 0.05
ROST 140920P00050000 P 09/20/14 50.0 0.00 0.10
ROST 140920P00055000 P 09/20/14 55.0 0.10 0.20
ROST 140920P00057500 P 09/20/14 57.5 0.20 0.35
ROST 140920P00060000 P 09/20/14 60.0 0.50 0.65
ROST 140920P00062500 P 09/20/14 62.5 1.05 1.25
ROST 140920P00065000 P 09/20/14 65.0 2.10 2.25
ROST 140920P00067500 P 09/20/14 67.5 3.60 3.90
ROST 140920P00070000 P 09/20/14 70.0 5.60 6.70
ROST 140920P00072500 P 09/20/14 72.5 7.80 9.10
ROST 140920P00075000 P 09/20/14 75.0 10.00 11.90
ROST 140920P00080000 P 09/20/14 80.0 15.20 16.70
ROST 141122C00045000 C 11/22/14 45.0 17.70 20.30
ROST 141122C00047500 C 11/22/14 47.5 14.90 18.40
ROST 141122C00050000 C 11/22/14 50.0 14.30 15.10
ROST 141122C00055000 C 11/22/14 55.0 9.10 10.90
ROST 141122C00057500 C 11/22/14 57.5 7.00 8.40
ROST 141122C00060000 C 11/22/14 60.0 5.80 6.20
ROST 141122C00062500 C 11/22/14 62.5 4.20 4.40
ROST 141122C00065000 C 11/22/14 65.0 2.80 2.95
ROST 141122C00067500 C 11/22/14 67.5 1.75 1.80
ROST 141122C00070000 C 11/22/14 70.0 1.00 1.15
ROST 141122C00072500 C 11/22/14 72.5 0.50 0.70
ROST 141122C00075000 C 11/22/14 75.0 0.25 0.40
ROST 141122C00077500 C 11/22/14 77.5 0.10 0.20
ROST 141122C00080000 C 11/22/14 80.0 0.05 0.15
ROST 141122C00082500 C 11/22/14 82.5 0.00 0.10
ROST 141122C00085000 C 11/22/14 85.0 0.00 0.05
ROST 141122C00090000 C 11/22/14 90.0 0.00 0.05
ROST 141122P00045000 P 11/22/14 45.0 0.00 0.10
ROST 141122P00047500 P 11/22/14 47.5 0.05 0.15
ROST 141122P00050000 P 11/22/14 50.0 0.10 0.20
ROST 141122P00055000 P 11/22/14 55.0 0.35 0.55
ROST 141122P00057500 P 11/22/14 57.5 0.70 0.90
ROST 141122P00060000 P 11/22/14 60.0 1.25 1.40
ROST 141122P00062500 P 11/22/14 62.5 2.00 2.15
ROST 141122P00065000 P 11/22/14 65.0 3.10 3.30
ROST 141122P00067500 P 11/22/14 67.5 4.50 4.70
ROST 141122P00070000 P 11/22/14 70.0 6.00 7.30
ROST 141122P00072500 P 11/22/14 72.5 8.00 9.40
ROST 141122P00075000 P 11/22/14 75.0 9.70 13.10
ROST 141122P00077500 P 11/22/14 77.5 12.00 15.30
ROST 141122P00080000 P 11/22/14 80.0 14.40 17.90
ROST 141122P00082500 P 11/22/14 82.5 16.90 20.10
ROST 141122P00085000 P 11/22/14 85.0 19.40 22.60
ROST 141122P00090000 P 11/22/14 90.0 24.40 27.60
ROST 150117C00027500 C 01/17/15 27.5 35.10 38.50
ROST 150117C00030000 C 01/17/15 30.0 32.60 35.80
ROST 150117C00032500 C 01/17/15 32.5 30.10 33.30
ROST 150117C00035000 C 01/17/15 35.0 27.70 30.80
ROST 150117C00037500 C 01/17/15 37.5 25.20 28.90
ROST 150117C00040000 C 01/17/15 40.0 22.70 26.00
ROST 150117C00042500 C 01/17/15 42.5 20.20 23.60
ROST 150117C00045000 C 01/17/15 45.0 17.70 21.10
ROST 150117C00047500 C 01/17/15 47.5 15.40 18.50
ROST 150117C00050000 C 01/17/15 50.0 13.70 15.30
ROST 150117C00052500 C 01/17/15 52.5 11.70 12.90
ROST 150117C00055000 C 01/17/15 55.0 9.40 10.80
ROST 150117C00057500 C 01/17/15 57.5 7.40 8.50
ROST 150117C00060000 C 01/17/15 60.0 6.20 6.60
ROST 150117C00062500 C 01/17/15 62.5 4.60 4.90
ROST 150117C00065000 C 01/17/15 65.0 3.20 3.50
ROST 150117C00067500 C 01/17/15 67.5 2.15 2.40
ROST 150117C00070000 C 01/17/15 70.0 1.35 1.60
ROST 150117C00072500 C 01/17/15 72.5 0.80 1.00
ROST 150117C00075000 C 01/17/15 75.0 0.45 0.65
ROST 150117C00077500 C 01/17/15 77.5 0.25 0.40
ROST 150117C00080000 C 01/17/15 80.0 0.10 0.25
ROST 150117C00082500 C 01/17/15 82.5 0.05 0.15
ROST 150117C00085000 C 01/17/15 85.0 0.00 0.10
ROST 150117C00087500 C 01/17/15 87.5 0.00 0.10
ROST 150117C00090000 C 01/17/15 90.0 0.00 0.05
ROST 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.10
ROST 150117P00040000 P 01/17/15 40.0 0.00 0.10
ROST 150117P00042500 P 01/17/15 42.5 0.05 0.10
ROST 150117P00045000 P 01/17/15 45.0 0.10 0.15
ROST 150117P00047500 P 01/17/15 47.5 0.15 0.25
ROST 150117P00050000 P 01/17/15 50.0 0.25 0.40
ROST 150117P00052500 P 01/17/15 52.5 0.45 0.60
ROST 150117P00055000 P 01/17/15 55.0 0.70 0.90
ROST 150117P00057500 P 01/17/15 57.5 1.15 1.35
ROST 150117P00060000 P 01/17/15 60.0 1.80 2.00
ROST 150117P00062500 P 01/17/15 62.5 2.65 2.85
ROST 150117P00065000 P 01/17/15 65.0 3.70 4.00
ROST 150117P00067500 P 01/17/15 67.5 5.10 5.40
ROST 150117P00070000 P 01/17/15 70.0 6.80 7.20
ROST 150117P00072500 P 01/17/15 72.5 8.70 9.90
ROST 150117P00075000 P 01/17/15 75.0 10.80 12.20
ROST 150117P00077500 P 01/17/15 77.5 12.50 14.60
ROST 150117P00080000 P 01/17/15 80.0 14.80 17.80
ROST 150117P00082500 P 01/17/15 82.5 17.20 20.30
ROST 150117P00085000 P 01/17/15 85.0 19.70 22.70
ROST 150117P00087500 P 01/17/15 87.5 21.50 25.20
ROST 150117P00090000 P 01/17/15 90.0 24.00 27.70
ROST 150117P00095000 P 01/17/15 95.0 29.00 32.70
ROST 150117P00100000 P 01/17/15 100.0 34.00 37.60
ROST 150117P00105000 P 01/17/15 105.0 38.90 42.70
ROST 150117P00110000 P 01/17/15 110.0 43.90 47.70
ROST 150220C00032500 C 02/20/15 32.5 30.10 33.50
ROST 150220C00035000 C 02/20/15 35.0 27.70 31.30
ROST 150220C00037500 C 02/20/15 37.5 25.20 28.80
ROST 150220C00040000 C 02/20/15 40.0 22.70 25.80
ROST 150220C00042500 C 02/20/15 42.5 20.20 23.30
ROST 150220C00045000 C 02/20/15 45.0 17.80 20.70
ROST 150220C00047500 C 02/20/15 47.5 15.30 18.40
ROST 150220C00050000 C 02/20/15 50.0 14.20 16.30
ROST 150220C00055000 C 02/20/15 55.0 9.20 11.50
ROST 150220C00057500 C 02/20/15 57.5 7.70 8.80
ROST 150220C00060000 C 02/20/15 60.0 6.50 6.90
ROST 150220C00062500 C 02/20/15 62.5 5.00 5.20
ROST 150220C00065000 C 02/20/15 65.0 3.60 3.80
ROST 150220C00067500 C 02/20/15 67.5 2.55 2.75
ROST 150220C00070000 C 02/20/15 70.0 1.65 1.80
ROST 150220C00072500 C 02/20/15 72.5 1.05 1.25
ROST 150220C00075000 C 02/20/15 75.0 0.65 0.80
ROST 150220C00077500 C 02/20/15 77.5 0.35 0.60
ROST 150220C00080000 C 02/20/15 80.0 0.20 0.40
ROST 150220C00085000 C 02/20/15 85.0 0.05 0.15
ROST 150220C00090000 C 02/20/15 90.0 0.00 0.10
ROST 150220C00095000 C 02/20/15 95.0 0.00 0.05
ROST 150220P00032500 P 02/20/15 32.5 0.00 0.05
ROST 150220P00035000 P 02/20/15 35.0 0.00 0.10
ROST 150220P00037500 P 02/20/15 37.5 0.00 0.10
ROST 150220P00040000 P 02/20/15 40.0 0.05 0.10
ROST 150220P00042500 P 02/20/15 42.5 0.05 0.15
ROST 150220P00045000 P 02/20/15 45.0 0.10 0.25
ROST 150220P00047500 P 02/20/15 47.5 0.20 0.35
ROST 150220P00050000 P 02/20/15 50.0 0.35 0.55
ROST 150220P00055000 P 02/20/15 55.0 0.95 1.15
ROST 150220P00057500 P 02/20/15 57.5 1.40 1.65
ROST 150220P00060000 P 02/20/15 60.0 2.05 2.30
ROST 150220P00062500 P 02/20/15 62.5 2.95 3.20
ROST 150220P00065000 P 02/20/15 65.0 4.10 4.30
ROST 150220P00067500 P 02/20/15 67.5 5.50 5.80
ROST 150220P00070000 P 02/20/15 70.0 7.10 7.40
ROST 150220P00072500 P 02/20/15 72.5 8.80 10.30
ROST 150220P00075000 P 02/20/15 75.0 10.10 12.70
ROST 150220P00077500 P 02/20/15 77.5 12.40 14.70
ROST 150220P00080000 P 02/20/15 80.0 14.40 18.20
ROST 150220P00085000 P 02/20/15 85.0 19.10 22.20
ROST 150220P00090000 P 02/20/15 90.0 24.50 27.70
ROST 150220P00095000 P 02/20/15 95.0 29.60 32.70
ROST 160115C00032500 C 01/15/16 32.5 29.70 33.90
ROST 160115C00035000 C 01/15/16 35.0 27.40 31.40
ROST 160115C00037500 C 01/15/16 37.5 24.90 29.00
ROST 160115C00040000 C 01/15/16 40.0 22.50 26.50
ROST 160115C00042500 C 01/15/16 42.5 20.20 24.30
ROST 160115C00045000 C 01/15/16 45.0 17.90 22.00
ROST 160115C00047500 C 01/15/16 47.5 15.60 19.90
ROST 160115C00050000 C 01/15/16 50.0 13.60 17.90
ROST 160115C00052500 C 01/15/16 52.5 11.50 16.00
ROST 160115C00055000 C 01/15/16 55.0 10.00 14.40
ROST 160115C00057500 C 01/15/16 57.5 10.80 11.20
ROST 160115C00060000 C 01/15/16 60.0 9.30 9.60
ROST 160115C00062500 C 01/15/16 62.5 7.90 8.20
ROST 160115C00065000 C 01/15/16 65.0 6.60 7.00
ROST 160115C00067500 C 01/15/16 67.5 5.50 5.90
ROST 160115C00070000 C 01/15/16 70.0 4.50 4.90
ROST 160115C00072500 C 01/15/16 72.5 3.60 4.00
ROST 160115C00075000 C 01/15/16 75.0 2.90 3.30
ROST 160115C00077500 C 01/15/16 77.5 2.30 2.75
ROST 160115C00080000 C 01/15/16 80.0 1.80 2.25
ROST 160115C00082500 C 01/15/16 82.5 1.40 1.80
ROST 160115C00085000 C 01/15/16 85.0 1.10 1.50
ROST 160115C00087500 C 01/15/16 87.5 0.85 1.20
ROST 160115C00090000 C 01/15/16 90.0 0.65 1.00
ROST 160115C00095000 C 01/15/16 95.0 0.35 0.65
ROST 160115C00100000 C 01/15/16 100.0 0.20 0.45
ROST 160115C00105000 C 01/15/16 105.0 0.15 0.30
ROST 160115P00032500 P 01/15/16 32.5 0.25 0.45
ROST 160115P00035000 P 01/15/16 35.0 0.30 0.55
ROST 160115P00037500 P 01/15/16 37.5 0.45 0.75
ROST 160115P00040000 P 01/15/16 40.0 0.60 0.95
ROST 160115P00042500 P 01/15/16 42.5 0.85 1.20
ROST 160115P00045000 P 01/15/16 45.0 1.15 1.50
ROST 160115P00047500 P 01/15/16 47.5 1.50 1.90
ROST 160115P00050000 P 01/15/16 50.0 2.00 2.35
ROST 160115P00052500 P 01/15/16 52.5 2.55 2.90
ROST 160115P00055000 P 01/15/16 55.0 3.20 3.50
ROST 160115P00057500 P 01/15/16 57.5 4.00 4.30
ROST 160115P00060000 P 01/15/16 60.0 4.90 5.30
ROST 160115P00062500 P 01/15/16 62.5 6.00 6.30
ROST 160115P00065000 P 01/15/16 65.0 7.20 7.60
ROST 160115P00067500 P 01/15/16 67.5 8.60 9.00
ROST 160115P00070000 P 01/15/16 70.0 10.10 10.50
ROST 160115P00072500 P 01/15/16 72.5 11.70 12.10
ROST 160115P00075000 P 01/15/16 75.0 13.50 13.90
ROST 160115P00077500 P 01/15/16 77.5 15.40 15.80
ROST 160115P00080000 P 01/15/16 80.0 16.00 18.30
ROST 160115P00082500 P 01/15/16 82.5 18.00 22.50
ROST 160115P00085000 P 01/15/16 85.0 20.30 24.80
ROST 160115P00087500 P 01/15/16 87.5 22.60 26.90
ROST 160115P00090000 P 01/15/16 90.0 24.80 29.20
ROST 160115P00095000 P 01/15/16 95.0 29.50 33.60
ROST 160115P00100000 P 01/15/16 100.0 34.10 38.60
ROST 160115P00105000 P 01/15/16 105.0 38.70 43.20

OPRA data is delayed 15 minutes.