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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150918C00027500 C 09/18/15 27.5 20.00 22.80
ROST 150918C00030000 C 09/18/15 30.0 17.50 20.20
ROST 150918C00032500 C 09/18/15 32.5 15.10 17.70
ROST 150918C00035000 C 09/18/15 35.0 12.60 15.20
ROST 150918C00037500 C 09/18/15 37.5 11.10 12.60
ROST 150918C00040000 C 09/18/15 40.0 7.60 10.10
ROST 150918C00042500 C 09/18/15 42.5 6.50 7.70
ROST 150918C00045000 C 09/18/15 45.0 4.20 5.30
ROST 150918C00047500 C 09/18/15 47.5 2.15 2.75
ROST 150918C00050000 C 09/18/15 50.0 0.90 1.10
ROST 150918C00052500 C 09/18/15 52.5 0.20 0.30
ROST 150918C00055000 C 09/18/15 55.0 0.00 0.05
ROST 150918C00057500 C 09/18/15 57.5 0.00 0.10
ROST 150918C00060000 C 09/18/15 60.0 0.00 0.05
ROST 150918C00065000 C 09/18/15 65.0 0.00 0.30
ROST 150918C00070000 C 09/18/15 70.0 0.00 0.15
ROST 150918C00075000 C 09/18/15 75.0 0.00 0.30
ROST 150918P00027500 P 09/18/15 27.5 0.00 0.25
ROST 150918P00030000 P 09/18/15 30.0 0.00 0.25
ROST 150918P00032500 P 09/18/15 32.5 0.00 0.30
ROST 150918P00035000 P 09/18/15 35.0 0.00 0.30
ROST 150918P00037500 P 09/18/15 37.5 0.00 0.30
ROST 150918P00040000 P 09/18/15 40.0 0.00 0.30
ROST 150918P00042500 P 09/18/15 42.5 0.05 0.40
ROST 150918P00045000 P 09/18/15 45.0 0.20 0.40
ROST 150918P00047500 P 09/18/15 47.5 0.65 0.80
ROST 150918P00050000 P 09/18/15 50.0 1.65 1.80
ROST 150918P00052500 P 09/18/15 52.5 2.80 3.90
ROST 150918P00055000 P 09/18/15 55.0 5.00 6.40
ROST 150918P00057500 P 09/18/15 57.5 7.50 8.90
ROST 150918P00060000 P 09/18/15 60.0 9.20 11.50
ROST 150918P00065000 P 09/18/15 65.0 14.20 16.50
ROST 150918P00070000 P 09/18/15 70.0 19.20 21.50
ROST 150918P00075000 P 09/18/15 75.0 24.20 26.50
ROST 151016C00027500 C 10/16/15 27.5 20.10 23.40
ROST 151016C00030000 C 10/16/15 30.0 17.60 20.90
ROST 151016C00032500 C 10/16/15 32.5 15.10 18.40
ROST 151016C00035000 C 10/16/15 35.0 12.90 15.10
ROST 151016C00037500 C 10/16/15 37.5 10.20 13.50
ROST 151016C00040000 C 10/16/15 40.0 9.00 10.20
ROST 151016C00042500 C 10/16/15 42.5 6.70 7.80
ROST 151016C00045000 C 10/16/15 45.0 4.50 5.50
ROST 151016C00047500 C 10/16/15 47.5 2.70 3.20
ROST 151016C00050000 C 10/16/15 50.0 1.45 1.75
ROST 151016C00052500 C 10/16/15 52.5 0.55 0.80
ROST 151016C00055000 C 10/16/15 55.0 0.15 0.35
ROST 151016C00057500 C 10/16/15 57.5 0.05 0.20
ROST 151016C00060000 C 10/16/15 60.0 0.00 0.10
ROST 151016C00065000 C 10/16/15 65.0 0.00 0.05
ROST 151016C00070000 C 10/16/15 70.0 0.00 0.05
ROST 151016C00075000 C 10/16/15 75.0 0.00 0.05
ROST 151016C00080000 C 10/16/15 80.0 0.00 0.05
ROST 151016P00027500 P 10/16/15 27.5 0.00 0.10
ROST 151016P00030000 P 10/16/15 30.0 0.00 0.10
ROST 151016P00032500 P 10/16/15 32.5 0.05 0.15
ROST 151016P00035000 P 10/16/15 35.0 0.05 0.15
ROST 151016P00037500 P 10/16/15 37.5 0.10 0.20
ROST 151016P00040000 P 10/16/15 40.0 0.15 0.30
ROST 151016P00042500 P 10/16/15 42.5 0.30 0.45
ROST 151016P00045000 P 10/16/15 45.0 0.60 0.80
ROST 151016P00047500 P 10/16/15 47.5 1.20 1.35
ROST 151016P00050000 P 10/16/15 50.0 2.25 2.50
ROST 151016P00052500 P 10/16/15 52.5 3.80 4.30
ROST 151016P00055000 P 10/16/15 55.0 5.20 6.40
ROST 151016P00057500 P 10/16/15 57.5 7.40 9.10
ROST 151016P00060000 P 10/16/15 60.0 10.00 11.60
ROST 151016P00065000 P 10/16/15 65.0 14.20 16.70
ROST 151016P00070000 P 10/16/15 70.0 18.90 22.70
ROST 151016P00075000 P 10/16/15 75.0 23.90 27.70
ROST 151016P00080000 P 10/16/15 80.0 28.70 32.70
ROST 151120C00027500 C 11/20/15 27.5 20.00 23.40
ROST 151120C00030000 C 11/20/15 30.0 18.00 21.00
ROST 151120C00032500 C 11/20/15 32.5 15.40 18.50
ROST 151120C00035000 C 11/20/15 35.0 12.90 16.00
ROST 151120C00037500 C 11/20/15 37.5 11.30 12.90
ROST 151120C00040000 C 11/20/15 40.0 9.30 10.60
ROST 151120C00042500 C 11/20/15 42.5 7.10 8.20
ROST 151120C00043750 C 11/20/15 43.8 6.00 7.10
ROST 151120C00045000 C 11/20/15 45.0 5.10 6.10
ROST 151120C00046250 C 11/20/15 46.3 4.20 4.80
ROST 151120C00047500 C 11/20/15 47.5 3.40 3.90
ROST 151120C00048750 C 11/20/15 48.8 2.70 3.20
ROST 151120C00050000 C 11/20/15 50.0 2.10 2.55
ROST 151120C00052500 C 11/20/15 52.5 1.15 1.60
ROST 151120C00055000 C 11/20/15 55.0 0.60 0.75
ROST 151120C00057500 C 11/20/15 57.5 0.20 0.50
ROST 151120C00060000 C 11/20/15 60.0 0.10 0.30
ROST 151120C00062500 C 11/20/15 62.5 0.05 0.10
ROST 151120C00065000 C 11/20/15 65.0 0.00 0.10
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 0.10
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 0.05 0.15
ROST 151120P00030000 P 11/20/15 30.0 0.05 0.15
ROST 151120P00032500 P 11/20/15 32.5 0.10 0.25
ROST 151120P00035000 P 11/20/15 35.0 0.10 0.25
ROST 151120P00037500 P 11/20/15 37.5 0.15 0.35
ROST 151120P00040000 P 11/20/15 40.0 0.30 0.55
ROST 151120P00042500 P 11/20/15 42.5 0.50 0.85
ROST 151120P00043750 P 11/20/15 43.8 0.85 1.00
ROST 151120P00045000 P 11/20/15 45.0 1.05 1.30
ROST 151120P00046250 P 11/20/15 46.3 1.30 1.70
ROST 151120P00047500 P 11/20/15 47.5 1.65 2.25
ROST 151120P00048750 P 11/20/15 48.8 2.35 2.60
ROST 151120P00050000 P 11/20/15 50.0 2.90 3.30
ROST 151120P00052500 P 11/20/15 52.5 4.30 4.90
ROST 151120P00055000 P 11/20/15 55.0 5.70 6.90
ROST 151120P00057500 P 11/20/15 57.5 7.80 9.00
ROST 151120P00060000 P 11/20/15 60.0 9.20 11.70
ROST 151120P00062500 P 11/20/15 62.5 12.50 14.60
ROST 151120P00065000 P 11/20/15 65.0 15.00 17.50
ROST 151120P00067500 P 11/20/15 67.5 16.80 19.30
ROST 151120P00070000 P 11/20/15 70.0 19.00 22.70
ROST 151120P00072500 P 11/20/15 72.5 21.60 25.10
ROST 151120P00075000 P 11/20/15 75.0 24.10 27.60
ROST 151120P00077500 P 11/20/15 77.5 26.60 30.10
ROST 151120P00080000 P 11/20/15 80.0 29.10 32.60
ROST 160115C00016250 C 01/15/16 16.3 31.20 34.80
ROST 160115C00017500 C 01/15/16 17.5 30.00 33.40
ROST 160115C00018750 C 01/15/16 18.8 28.70 32.60
ROST 160115C00020000 C 01/15/16 20.0 27.40 31.40
ROST 160115C00021250 C 01/15/16 21.3 26.30 29.70
ROST 160115C00022500 C 01/15/16 22.5 24.90 29.00
ROST 160115C00023750 C 01/15/16 23.8 23.70 27.40
ROST 160115C00025000 C 01/15/16 25.0 23.00 26.00
ROST 160115C00026250 C 01/15/16 26.3 21.30 24.80
ROST 160115C00027500 C 01/15/16 27.5 20.60 23.60
ROST 160115C00028750 C 01/15/16 28.8 19.40 22.40
ROST 160115C00030000 C 01/15/16 30.0 18.50 20.70
ROST 160115C00031250 C 01/15/16 31.3 17.70 19.50
ROST 160115C00032500 C 01/15/16 32.5 16.40 18.30
ROST 160115C00033750 C 01/15/16 33.8 15.10 17.10
ROST 160115C00035000 C 01/15/16 35.0 14.00 15.80
ROST 160115C00036250 C 01/15/16 36.3 12.80 14.70
ROST 160115C00037500 C 01/15/16 37.5 11.70 13.50
ROST 160115C00038750 C 01/15/16 38.8 10.80 11.90
ROST 160115C00040000 C 01/15/16 40.0 9.70 10.90
ROST 160115C00041250 C 01/15/16 41.3 8.60 9.70
ROST 160115C00042500 C 01/15/16 42.5 7.50 8.70
ROST 160115C00043750 C 01/15/16 43.8 6.50 7.80
ROST 160115C00045000 C 01/15/16 45.0 5.60 6.30
ROST 160115C00046250 C 01/15/16 46.3 4.80 5.40
ROST 160115C00047500 C 01/15/16 47.5 4.10 4.60
ROST 160115C00048750 C 01/15/16 48.8 3.30 3.90
ROST 160115C00050000 C 01/15/16 50.0 2.95 3.20
ROST 160115C00052500 C 01/15/16 52.5 1.70 2.20
ROST 160115C00055000 C 01/15/16 55.0 1.00 1.45
ROST 160115C00057500 C 01/15/16 57.5 0.50 0.95
ROST 160115C00060000 C 01/15/16 60.0 0.30 0.60
ROST 160115C00062500 C 01/15/16 62.5 0.15 0.40
ROST 160115C00065000 C 01/15/16 65.0 0.05 0.25
ROST 160115C00067500 C 01/15/16 67.5 0.00 0.15
ROST 160115C00070000 C 01/15/16 70.0 0.00 0.10
ROST 160115P00016250 P 01/15/16 16.3 0.00 0.05
ROST 160115P00017500 P 01/15/16 17.5 0.00 0.10
ROST 160115P00018750 P 01/15/16 18.8 0.00 0.10
ROST 160115P00020000 P 01/15/16 20.0 0.00 0.10
ROST 160115P00021250 P 01/15/16 21.3 0.05 0.15
ROST 160115P00022500 P 01/15/16 22.5 0.05 0.15
ROST 160115P00023750 P 01/15/16 23.8 0.05 0.15
ROST 160115P00025000 P 01/15/16 25.0 0.10 0.20
ROST 160115P00026250 P 01/15/16 26.3 0.10 0.20
ROST 160115P00027500 P 01/15/16 27.5 0.10 0.25
ROST 160115P00028750 P 01/15/16 28.8 0.10 0.30
ROST 160115P00030000 P 01/15/16 30.0 0.15 0.30
ROST 160115P00031250 P 01/15/16 31.3 0.15 0.35
ROST 160115P00032500 P 01/15/16 32.5 0.15 0.40
ROST 160115P00033750 P 01/15/16 33.8 0.20 0.45
ROST 160115P00035000 P 01/15/16 35.0 0.25 0.50
ROST 160115P00036250 P 01/15/16 36.3 0.30 0.55
ROST 160115P00037500 P 01/15/16 37.5 0.35 0.65
ROST 160115P00038750 P 01/15/16 38.8 0.45 0.80
ROST 160115P00040000 P 01/15/16 40.0 0.80 0.95
ROST 160115P00041250 P 01/15/16 41.3 0.90 1.10
ROST 160115P00042500 P 01/15/16 42.5 1.15 1.35
ROST 160115P00043750 P 01/15/16 43.8 1.35 1.60
ROST 160115P00045000 P 01/15/16 45.0 1.75 1.95
ROST 160115P00046250 P 01/15/16 46.3 2.10 2.40
ROST 160115P00047500 P 01/15/16 47.5 2.60 2.85
ROST 160115P00048750 P 01/15/16 48.8 3.10 3.40
ROST 160115P00050000 P 01/15/16 50.0 3.40 4.10
ROST 160115P00052500 P 01/15/16 52.5 4.80 5.60
ROST 160115P00055000 P 01/15/16 55.0 6.20 7.40
ROST 160115P00057500 P 01/15/16 57.5 8.20 9.50
ROST 160115P00060000 P 01/15/16 60.0 10.20 11.70
ROST 160115P00062500 P 01/15/16 62.5 12.60 14.10
ROST 160115P00065000 P 01/15/16 65.0 15.00 16.60
ROST 160115P00067500 P 01/15/16 67.5 16.80 19.20
ROST 160115P00070000 P 01/15/16 70.0 20.00 21.70
ROST 160219C00025000 C 02/19/16 25.0 22.70 26.10
ROST 160219C00027500 C 02/19/16 27.5 20.70 24.10
ROST 160219C00030000 C 02/19/16 30.0 17.70 21.70
ROST 160219C00032500 C 02/19/16 32.5 15.60 19.40
ROST 160219C00035000 C 02/19/16 35.0 13.20 17.00
ROST 160219C00037500 C 02/19/16 37.5 11.90 13.30
ROST 160219C00040000 C 02/19/16 40.0 9.70 11.10
ROST 160219C00042500 C 02/19/16 42.5 7.70 9.70
ROST 160219C00045000 C 02/19/16 45.0 5.90 6.60
ROST 160219C00047500 C 02/19/16 47.5 4.30 5.00
ROST 160219C00050000 C 02/19/16 50.0 3.00 3.60
ROST 160219C00052500 C 02/19/16 52.5 2.00 2.60
ROST 160219C00055000 C 02/19/16 55.0 1.20 1.80
ROST 160219C00057500 C 02/19/16 57.5 0.75 1.20
ROST 160219C00060000 C 02/19/16 60.0 0.40 0.80
ROST 160219C00062500 C 02/19/16 62.5 0.20 0.55
ROST 160219C00065000 C 02/19/16 65.0 0.10 0.40
ROST 160219C00070000 C 02/19/16 70.0 0.00 0.20
ROST 160219C00075000 C 02/19/16 75.0 0.00 0.10
ROST 160219P00025000 P 02/19/16 25.0 0.15 0.25
ROST 160219P00027500 P 02/19/16 27.5 0.15 0.30
ROST 160219P00030000 P 02/19/16 30.0 0.15 0.40
ROST 160219P00032500 P 02/19/16 32.5 0.25 0.50
ROST 160219P00035000 P 02/19/16 35.0 0.35 0.55
ROST 160219P00037500 P 02/19/16 37.5 0.50 0.85
ROST 160219P00040000 P 02/19/16 40.0 0.75 1.15
ROST 160219P00042500 P 02/19/16 42.5 1.20 1.75
ROST 160219P00045000 P 02/19/16 45.0 1.85 2.25
ROST 160219P00047500 P 02/19/16 47.5 2.55 3.20
ROST 160219P00050000 P 02/19/16 50.0 3.70 4.30
ROST 160219P00052500 P 02/19/16 52.5 5.10 5.90
ROST 160219P00055000 P 02/19/16 55.0 6.90 7.60
ROST 160219P00057500 P 02/19/16 57.5 8.50 9.70
ROST 160219P00060000 P 02/19/16 60.0 10.50 11.90
ROST 160219P00062500 P 02/19/16 62.5 12.50 14.60
ROST 160219P00065000 P 02/19/16 65.0 15.20 17.20
ROST 160219P00070000 P 02/19/16 70.0 18.80 22.10
ROST 160219P00075000 P 02/19/16 75.0 23.60 27.90
ROST 170120C00020000 C 01/20/17 20.0 27.10 31.80
ROST 170120C00021250 C 01/20/17 21.3 25.70 30.50
ROST 170120C00022500 C 01/20/17 22.5 24.60 29.40
ROST 170120C00023750 C 01/20/17 23.8 23.50 28.20
ROST 170120C00025000 C 01/20/17 25.0 22.50 27.00
ROST 170120C00027500 C 01/20/17 27.5 21.70 23.90
ROST 170120C00030000 C 01/20/17 30.0 19.10 22.20
ROST 170120C00032500 C 01/20/17 32.5 17.40 19.10
ROST 170120C00035000 C 01/20/17 35.0 15.30 17.20
ROST 170120C00036250 C 01/20/17 36.3 14.40 16.20
ROST 170120C00037500 C 01/20/17 37.5 13.30 16.00
ROST 170120C00038750 C 01/20/17 38.8 12.50 14.30
ROST 170120C00040000 C 01/20/17 40.0 11.40 13.20
ROST 170120C00041250 C 01/20/17 41.3 10.40 12.00
ROST 170120C00042500 C 01/20/17 42.5 9.90 10.80
ROST 170120C00043750 C 01/20/17 43.8 9.10 10.00
ROST 170120C00045000 C 01/20/17 45.0 8.40 9.20
ROST 170120C00046250 C 01/20/17 46.3 7.60 8.50
ROST 170120C00047500 C 01/20/17 47.5 6.90 7.80
ROST 170120C00048750 C 01/20/17 48.8 6.40 7.20
ROST 170120C00050000 C 01/20/17 50.0 5.70 6.60
ROST 170120C00052500 C 01/20/17 52.5 4.70 5.50
ROST 170120C00055000 C 01/20/17 55.0 3.70 4.50
ROST 170120C00057500 C 01/20/17 57.5 2.90 3.70
ROST 170120C00060000 C 01/20/17 60.0 2.25 3.10
ROST 170120C00062500 C 01/20/17 62.5 1.70 2.50
ROST 170120C00065000 C 01/20/17 65.0 1.55 2.00
ROST 170120C00067500 C 01/20/17 67.5 1.00 1.70
ROST 170120C00070000 C 01/20/17 70.0 0.80 1.40
ROST 170120C00072500 C 01/20/17 72.5 0.60 1.15
ROST 170120C00075000 C 01/20/17 75.0 0.45 0.95
ROST 170120C00077500 C 01/20/17 77.5 0.30 0.80
ROST 170120C00080000 C 01/20/17 80.0 0.25 0.65
ROST 170120P00020000 P 01/20/17 20.0 0.30 0.55
ROST 170120P00021250 P 01/20/17 21.3 0.30 0.60
ROST 170120P00022500 P 01/20/17 22.5 0.35 0.65
ROST 170120P00023750 P 01/20/17 23.8 0.40 0.75
ROST 170120P00025000 P 01/20/17 25.0 0.45 0.80
ROST 170120P00027500 P 01/20/17 27.5 0.60 1.00
ROST 170120P00030000 P 01/20/17 30.0 0.80 1.20
ROST 170120P00032500 P 01/20/17 32.5 1.10 1.60
ROST 170120P00035000 P 01/20/17 35.0 1.45 2.00
ROST 170120P00036250 P 01/20/17 36.3 1.65 2.25
ROST 170120P00037500 P 01/20/17 37.5 1.90 2.50
ROST 170120P00038750 P 01/20/17 38.8 2.15 2.80
ROST 170120P00040000 P 01/20/17 40.0 2.45 3.10
ROST 170120P00041250 P 01/20/17 41.3 2.80 3.50
ROST 170120P00042500 P 01/20/17 42.5 3.20 3.90
ROST 170120P00043750 P 01/20/17 43.8 3.60 4.30
ROST 170120P00045000 P 01/20/17 45.0 4.10 4.80
ROST 170120P00046250 P 01/20/17 46.3 4.60 5.30
ROST 170120P00047500 P 01/20/17 47.5 5.10 5.90
ROST 170120P00048750 P 01/20/17 48.8 5.70 6.50
ROST 170120P00050000 P 01/20/17 50.0 6.30 7.20
ROST 170120P00052500 P 01/20/17 52.5 7.70 8.60
ROST 170120P00055000 P 01/20/17 55.0 9.20 10.10
ROST 170120P00057500 P 01/20/17 57.5 10.90 11.90
ROST 170120P00060000 P 01/20/17 60.0 12.70 13.80
ROST 170120P00062500 P 01/20/17 62.5 14.50 16.10
ROST 170120P00065000 P 01/20/17 65.0 16.50 18.10
ROST 170120P00067500 P 01/20/17 67.5 18.50 20.30
ROST 170120P00070000 P 01/20/17 70.0 20.10 23.10
ROST 170120P00072500 P 01/20/17 72.5 23.10 25.20
ROST 170120P00075000 P 01/20/17 75.0 24.90 28.50
ROST 170120P00077500 P 01/20/17 77.5 27.20 30.80
ROST 170120P00080000 P 01/20/17 80.0 28.60 33.40

OPRA data is delayed 15 minutes.