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 (2016-04-29)Premium Content

Ross Stores Inc (ROST)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 160520C00027500 C 05/20/16 27.5 28.90 30.80
ROST 160520C00030000 C 05/20/16 30.0 26.30 28.30
ROST 160520C00032500 C 05/20/16 32.5 24.10 25.90
ROST 160520C00035000 C 05/20/16 35.0 21.80 23.60
ROST 160520C00037500 C 05/20/16 37.5 19.10 21.00
ROST 160520C00040000 C 05/20/16 40.0 17.10 18.00
ROST 160520C00042500 C 05/20/16 42.5 13.90 15.80
ROST 160520C00045000 C 05/20/16 45.0 11.40 13.10
ROST 160520C00047500 C 05/20/16 47.5 9.00 10.70
ROST 160520C00050000 C 05/20/16 50.0 6.80 8.10
ROST 160520C00052500 C 05/20/16 52.5 4.70 5.70
ROST 160520C00055000 C 05/20/16 55.0 3.30 3.70
ROST 160520C00057500 C 05/20/16 57.5 1.80 1.95
ROST 160520C00060000 C 05/20/16 60.0 0.75 0.85
ROST 160520C00062500 C 05/20/16 62.5 0.25 0.30
ROST 160520C00065000 C 05/20/16 65.0 0.00 0.25
ROST 160520C00067500 C 05/20/16 67.5 0.00 0.15
ROST 160520C00070000 C 05/20/16 70.0 0.00 0.15
ROST 160520C00075000 C 05/20/16 75.0 0.00 0.15
ROST 160520P00027500 P 05/20/16 27.5 0.00 0.10
ROST 160520P00030000 P 05/20/16 30.0 0.00 0.15
ROST 160520P00032500 P 05/20/16 32.5 0.00 0.15
ROST 160520P00035000 P 05/20/16 35.0 0.00 0.15
ROST 160520P00037500 P 05/20/16 37.5 0.00 0.15
ROST 160520P00040000 P 05/20/16 40.0 0.00 0.15
ROST 160520P00042500 P 05/20/16 42.5 0.00 0.15
ROST 160520P00045000 P 05/20/16 45.0 0.00 0.05
ROST 160520P00047500 P 05/20/16 47.5 0.00 0.25
ROST 160520P00050000 P 05/20/16 50.0 0.15 0.25
ROST 160520P00052500 P 05/20/16 52.5 0.30 0.45
ROST 160520P00055000 P 05/20/16 55.0 0.80 0.90
ROST 160520P00057500 P 05/20/16 57.5 1.70 1.85
ROST 160520P00060000 P 05/20/16 60.0 3.00 3.70
ROST 160520P00062500 P 05/20/16 62.5 4.90 5.70
ROST 160520P00065000 P 05/20/16 65.0 6.90 8.00
ROST 160520P00067500 P 05/20/16 67.5 9.20 11.50
ROST 160520P00070000 P 05/20/16 70.0 11.80 12.90
ROST 160520P00075000 P 05/20/16 75.0 16.90 18.20
ROST 160617C00030000 C 06/17/16 30.0 27.10 28.40
ROST 160617C00032500 C 06/17/16 32.5 24.20 25.90
ROST 160617C00035000 C 06/17/16 35.0 21.50 23.20
ROST 160617C00037500 C 06/17/16 37.5 19.00 20.90
ROST 160617C00040000 C 06/17/16 40.0 16.50 18.30
ROST 160617C00042500 C 06/17/16 42.5 14.00 15.90
ROST 160617C00045000 C 06/17/16 45.0 11.50 13.50
ROST 160617C00047500 C 06/17/16 47.5 9.20 10.80
ROST 160617C00050000 C 06/17/16 50.0 7.00 8.40
ROST 160617C00052500 C 06/17/16 52.5 4.90 6.20
ROST 160617C00055000 C 06/17/16 55.0 3.70 4.00
ROST 160617C00057500 C 06/17/16 57.5 2.15 2.30
ROST 160617C00060000 C 06/17/16 60.0 1.10 1.20
ROST 160617C00062500 C 06/17/16 62.5 0.40 0.55
ROST 160617C00065000 C 06/17/16 65.0 0.10 0.30
ROST 160617C00070000 C 06/17/16 70.0 0.00 0.15
ROST 160617C00075000 C 06/17/16 75.0 0.00 0.15
ROST 160617C00080000 C 06/17/16 80.0 0.00 0.15
ROST 160617C00085000 C 06/17/16 85.0 0.00 0.15
ROST 160617P00030000 P 06/17/16 30.0 0.00 0.15
ROST 160617P00032500 P 06/17/16 32.5 0.00 0.15
ROST 160617P00035000 P 06/17/16 35.0 0.00 0.20
ROST 160617P00037500 P 06/17/16 37.5 0.00 0.20
ROST 160617P00040000 P 06/17/16 40.0 0.00 0.20
ROST 160617P00042500 P 06/17/16 42.5 0.00 0.25
ROST 160617P00045000 P 06/17/16 45.0 0.05 0.30
ROST 160617P00047500 P 06/17/16 47.5 0.15 0.40
ROST 160617P00050000 P 06/17/16 50.0 0.30 0.45
ROST 160617P00052500 P 06/17/16 52.5 0.60 0.70
ROST 160617P00055000 P 06/17/16 55.0 1.20 1.30
ROST 160617P00057500 P 06/17/16 57.5 2.15 2.25
ROST 160617P00060000 P 06/17/16 60.0 3.40 4.20
ROST 160617P00062500 P 06/17/16 62.5 5.10 6.30
ROST 160617P00065000 P 06/17/16 65.0 7.30 8.10
ROST 160617P00070000 P 06/17/16 70.0 12.00 13.30
ROST 160617P00075000 P 06/17/16 75.0 16.90 18.50
ROST 160617P00080000 P 06/17/16 80.0 21.80 23.20
ROST 160617P00085000 P 06/17/16 85.0 27.00 28.00
ROST 160819C00027500 C 08/19/16 27.5 29.30 31.20
ROST 160819C00030000 C 08/19/16 30.0 26.20 28.30
ROST 160819C00032500 C 08/19/16 32.5 24.20 25.70
ROST 160819C00035000 C 08/19/16 35.0 21.70 23.40
ROST 160819C00037500 C 08/19/16 37.5 19.20 21.00
ROST 160819C00040000 C 08/19/16 40.0 17.30 18.40
ROST 160819C00042500 C 08/19/16 42.5 14.40 15.80
ROST 160819C00045000 C 08/19/16 45.0 12.30 13.40
ROST 160819C00047500 C 08/19/16 47.5 9.60 11.20
ROST 160819C00050000 C 08/19/16 50.0 7.70 8.80
ROST 160819C00052500 C 08/19/16 52.5 6.40 6.80
ROST 160819C00055000 C 08/19/16 55.0 4.70 5.00
ROST 160819C00057500 C 08/19/16 57.5 3.20 3.50
ROST 160819C00060000 C 08/19/16 60.0 2.05 2.30
ROST 160819C00062500 C 08/19/16 62.5 1.25 1.45
ROST 160819C00065000 C 08/19/16 65.0 0.65 0.80
ROST 160819C00067500 C 08/19/16 67.5 0.30 0.45
ROST 160819C00070000 C 08/19/16 70.0 0.15 0.25
ROST 160819C00075000 C 08/19/16 75.0 0.00 0.10
ROST 160819C00080000 C 08/19/16 80.0 0.00 0.05
ROST 160819P00027500 P 08/19/16 27.5 0.00 0.05
ROST 160819P00030000 P 08/19/16 30.0 0.00 0.10
ROST 160819P00032500 P 08/19/16 32.5 0.00 0.10
ROST 160819P00035000 P 08/19/16 35.0 0.05 0.15
ROST 160819P00037500 P 08/19/16 37.5 0.10 0.20
ROST 160819P00040000 P 08/19/16 40.0 0.15 0.25
ROST 160819P00042500 P 08/19/16 42.5 0.20 0.35
ROST 160819P00045000 P 08/19/16 45.0 0.35 0.55
ROST 160819P00047500 P 08/19/16 47.5 0.60 0.80
ROST 160819P00050000 P 08/19/16 50.0 0.90 1.10
ROST 160819P00052500 P 08/19/16 52.5 1.40 1.60
ROST 160819P00055000 P 08/19/16 55.0 2.20 2.30
ROST 160819P00057500 P 08/19/16 57.5 3.10 3.40
ROST 160819P00060000 P 08/19/16 60.0 4.40 4.70
ROST 160819P00062500 P 08/19/16 62.5 6.00 6.40
ROST 160819P00065000 P 08/19/16 65.0 7.90 9.20
ROST 160819P00067500 P 08/19/16 67.5 9.90 11.40
ROST 160819P00070000 P 08/19/16 70.0 12.20 13.80
ROST 160819P00075000 P 08/19/16 75.0 16.90 18.50
ROST 160819P00080000 P 08/19/16 80.0 22.00 23.00
ROST 161118C00030000 C 11/18/16 30.0 27.20 28.20
ROST 161118C00032500 C 11/18/16 32.5 24.20 25.90
ROST 161118C00035000 C 11/18/16 35.0 22.30 23.40
ROST 161118C00037500 C 11/18/16 37.5 19.90 21.00
ROST 161118C00040000 C 11/18/16 40.0 17.50 18.40
ROST 161118C00042500 C 11/18/16 42.5 15.20 16.20
ROST 161118C00045000 C 11/18/16 45.0 12.30 13.90
ROST 161118C00047500 C 11/18/16 47.5 10.20 11.60
ROST 161118C00050000 C 11/18/16 50.0 8.50 9.70
ROST 161118C00052500 C 11/18/16 52.5 7.40 7.70
ROST 161118C00055000 C 11/18/16 55.0 5.70 6.00
ROST 161118C00057500 C 11/18/16 57.5 4.30 4.50
ROST 161118C00060000 C 11/18/16 60.0 3.10 3.30
ROST 161118C00062500 C 11/18/16 62.5 2.15 2.35
ROST 161118C00065000 C 11/18/16 65.0 1.40 1.65
ROST 161118C00067500 C 11/18/16 67.5 0.90 1.15
ROST 161118C00070000 C 11/18/16 70.0 0.55 0.75
ROST 161118C00075000 C 11/18/16 75.0 0.15 0.30
ROST 161118C00080000 C 11/18/16 80.0 0.05 0.15
ROST 161118C00085000 C 11/18/16 85.0 0.00 0.10
ROST 161118P00030000 P 11/18/16 30.0 0.10 0.20
ROST 161118P00032500 P 11/18/16 32.5 0.15 0.25
ROST 161118P00035000 P 11/18/16 35.0 0.20 0.35
ROST 161118P00037500 P 11/18/16 37.5 0.30 0.45
ROST 161118P00040000 P 11/18/16 40.0 0.40 0.60
ROST 161118P00042500 P 11/18/16 42.5 0.60 0.80
ROST 161118P00045000 P 11/18/16 45.0 0.85 1.10
ROST 161118P00047500 P 11/18/16 47.5 1.20 1.45
ROST 161118P00050000 P 11/18/16 50.0 1.65 1.85
ROST 161118P00052500 P 11/18/16 52.5 2.30 2.50
ROST 161118P00055000 P 11/18/16 55.0 3.10 3.40
ROST 161118P00057500 P 11/18/16 57.5 4.20 4.40
ROST 161118P00060000 P 11/18/16 60.0 5.50 5.70
ROST 161118P00062500 P 11/18/16 62.5 7.00 7.30
ROST 161118P00065000 P 11/18/16 65.0 8.70 9.10
ROST 161118P00067500 P 11/18/16 67.5 10.60 11.40
ROST 161118P00070000 P 11/18/16 70.0 12.70 13.60
ROST 161118P00075000 P 11/18/16 75.0 17.30 18.20
ROST 161118P00080000 P 11/18/16 80.0 21.90 23.20
ROST 161118P00085000 P 11/18/16 85.0 26.90 28.00
ROST 170120C00020000 C 01/20/17 20.0 37.10 38.20
ROST 170120C00021250 C 01/20/17 21.3 35.40 37.30
ROST 170120C00022500 C 01/20/17 22.5 34.10 35.70
ROST 170120C00023750 C 01/20/17 23.8 32.90 34.50
ROST 170120C00025000 C 01/20/17 25.0 31.60 33.40
ROST 170120C00027500 C 01/20/17 27.5 29.20 31.30
ROST 170120C00030000 C 01/20/17 30.0 27.20 28.30
ROST 170120C00032500 C 01/20/17 32.5 24.80 25.90
ROST 170120C00035000 C 01/20/17 35.0 22.40 23.30
ROST 170120C00036250 C 01/20/17 36.3 21.00 22.40
ROST 170120C00037500 C 01/20/17 37.5 19.30 21.80
ROST 170120C00038750 C 01/20/17 38.8 18.20 19.80
ROST 170120C00040000 C 01/20/17 40.0 17.70 18.70
ROST 170120C00041250 C 01/20/17 41.3 16.40 17.50
ROST 170120C00042500 C 01/20/17 42.5 15.20 16.40
ROST 170120C00043750 C 01/20/17 43.8 14.20 15.30
ROST 170120C00045000 C 01/20/17 45.0 12.60 14.20
ROST 170120C00046250 C 01/20/17 46.3 11.60 13.10
ROST 170120C00047500 C 01/20/17 47.5 10.60 12.10
ROST 170120C00048750 C 01/20/17 48.8 9.90 11.10
ROST 170120C00050000 C 01/20/17 50.0 9.60 10.10
ROST 170120C00052500 C 01/20/17 52.5 7.80 8.30
ROST 170120C00055000 C 01/20/17 55.0 6.30 6.60
ROST 170120C00057500 C 01/20/17 57.5 4.80 5.20
ROST 170120C00060000 C 01/20/17 60.0 3.60 4.00
ROST 170120C00062500 C 01/20/17 62.5 2.65 3.00
ROST 170120C00065000 C 01/20/17 65.0 1.85 2.15
ROST 170120C00067500 C 01/20/17 67.5 1.25 1.50
ROST 170120C00070000 C 01/20/17 70.0 0.85 1.05
ROST 170120C00072500 C 01/20/17 72.5 0.55 0.75
ROST 170120C00075000 C 01/20/17 75.0 0.35 0.50
ROST 170120C00077500 C 01/20/17 77.5 0.20 0.35
ROST 170120C00080000 C 01/20/17 80.0 0.10 0.25
ROST 170120P00020000 P 01/20/17 20.0 0.05 0.10
ROST 170120P00021250 P 01/20/17 21.3 0.05 0.15
ROST 170120P00022500 P 01/20/17 22.5 0.05 0.15
ROST 170120P00023750 P 01/20/17 23.8 0.05 0.15
ROST 170120P00025000 P 01/20/17 25.0 0.10 0.20
ROST 170120P00027500 P 01/20/17 27.5 0.10 0.25
ROST 170120P00030000 P 01/20/17 30.0 0.15 0.30
ROST 170120P00032500 P 01/20/17 32.5 0.20 0.35
ROST 170120P00035000 P 01/20/17 35.0 0.30 0.50
ROST 170120P00036250 P 01/20/17 36.3 0.35 0.55
ROST 170120P00037500 P 01/20/17 37.5 0.45 0.65
ROST 170120P00038750 P 01/20/17 38.8 0.50 0.70
ROST 170120P00040000 P 01/20/17 40.0 0.60 0.80
ROST 170120P00041250 P 01/20/17 41.3 0.75 0.95
ROST 170120P00042500 P 01/20/17 42.5 0.85 1.10
ROST 170120P00043750 P 01/20/17 43.8 1.00 1.25
ROST 170120P00045000 P 01/20/17 45.0 1.20 1.45
ROST 170120P00046250 P 01/20/17 46.3 1.35 1.65
ROST 170120P00047500 P 01/20/17 47.5 1.60 1.90
ROST 170120P00048750 P 01/20/17 48.8 1.85 2.05
ROST 170120P00050000 P 01/20/17 50.0 2.15 2.45
ROST 170120P00052500 P 01/20/17 52.5 2.85 3.10
ROST 170120P00055000 P 01/20/17 55.0 3.70 4.00
ROST 170120P00057500 P 01/20/17 57.5 4.80 5.10
ROST 170120P00060000 P 01/20/17 60.0 6.10 6.40
ROST 170120P00062500 P 01/20/17 62.5 7.50 7.90
ROST 170120P00065000 P 01/20/17 65.0 9.20 9.60
ROST 170120P00067500 P 01/20/17 67.5 11.00 12.40
ROST 170120P00070000 P 01/20/17 70.0 13.00 14.60
ROST 170120P00072500 P 01/20/17 72.5 15.10 16.80
ROST 170120P00075000 P 01/20/17 75.0 17.40 19.10
ROST 170120P00077500 P 01/20/17 77.5 19.50 21.30
ROST 170120P00080000 P 01/20/17 80.0 22.10 23.20
ROST 180119C00025000 C 01/19/18 25.0 31.30 33.60
ROST 180119C00027500 C 01/19/18 27.5 28.80 32.00
ROST 180119C00030000 C 01/19/18 30.0 25.90 29.10
ROST 180119C00032500 C 01/19/18 32.5 24.70 26.80
ROST 180119C00035000 C 01/19/18 35.0 22.40 24.70
ROST 180119C00037500 C 01/19/18 37.5 20.20 22.40
ROST 180119C00040000 C 01/19/18 40.0 18.30 20.30
ROST 180119C00042500 C 01/19/18 42.5 15.80 18.40
ROST 180119C00045000 C 01/19/18 45.0 14.50 16.50
ROST 180119C00047500 C 01/19/18 47.5 12.90 14.50
ROST 180119C00050000 C 01/19/18 50.0 11.10 12.60
ROST 180119C00052500 C 01/19/18 52.5 9.80 11.20
ROST 180119C00055000 C 01/19/18 55.0 8.50 9.70
ROST 180119C00057500 C 01/19/18 57.5 7.20 8.40
ROST 180119C00060000 C 01/19/18 60.0 6.00 7.30
ROST 180119C00062500 C 01/19/18 62.5 5.00 6.30
ROST 180119C00065000 C 01/19/18 65.0 4.20 5.30
ROST 180119C00067500 C 01/19/18 67.5 3.40 4.50
ROST 180119C00070000 C 01/19/18 70.0 2.70 3.80
ROST 180119C00075000 C 01/19/18 75.0 1.85 2.65
ROST 180119C00080000 C 01/19/18 80.0 1.05 1.80
ROST 180119C00085000 C 01/19/18 85.0 0.50 1.30
ROST 180119P00025000 P 01/19/18 25.0 0.30 0.80
ROST 180119P00027500 P 01/19/18 27.5 0.45 0.95
ROST 180119P00030000 P 01/19/18 30.0 0.65 1.15
ROST 180119P00032500 P 01/19/18 32.5 0.90 1.40
ROST 180119P00035000 P 01/19/18 35.0 1.20 1.70
ROST 180119P00037500 P 01/19/18 37.5 1.55 2.05
ROST 180119P00040000 P 01/19/18 40.0 1.75 2.50
ROST 180119P00042500 P 01/19/18 42.5 2.40 3.20
ROST 180119P00045000 P 01/19/18 45.0 2.70 3.80
ROST 180119P00047500 P 01/19/18 47.5 3.40 4.50
ROST 180119P00050000 P 01/19/18 50.0 4.20 5.30
ROST 180119P00052500 P 01/19/18 52.5 5.30 6.30
ROST 180119P00055000 P 01/19/18 55.0 6.40 7.40
ROST 180119P00057500 P 01/19/18 57.5 7.60 8.60
ROST 180119P00060000 P 01/19/18 60.0 8.90 9.90
ROST 180119P00062500 P 01/19/18 62.5 10.10 11.60
ROST 180119P00065000 P 01/19/18 65.0 11.80 13.50
ROST 180119P00067500 P 01/19/18 67.5 13.50 14.90
ROST 180119P00070000 P 01/19/18 70.0 15.20 16.40
ROST 180119P00075000 P 01/19/18 75.0 18.90 20.70
ROST 180119P00080000 P 01/19/18 80.0 22.90 24.80
ROST 180119P00085000 P 01/19/18 85.0 27.40 29.20

OPRA data is delayed 15 minutes.