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 May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150619C00055000 C 06/19/15 55.0 40.00 41.40
ROST 150619C00060000 C 06/19/15 60.0 35.00 36.40
ROST 150619C00065000 C 06/19/15 65.0 29.70 31.40
ROST 150619C00070000 C 06/19/15 70.0 24.60 26.40
ROST 150619C00075000 C 06/19/15 75.0 19.60 21.40
ROST 150619C00080000 C 06/19/15 80.0 15.20 16.30
ROST 150619C00085000 C 06/19/15 85.0 10.00 11.30
ROST 150619C00090000 C 06/19/15 90.0 5.50 6.20
ROST 150619C00092500 C 06/19/15 92.5 3.60 4.00
ROST 150619C00095000 C 06/19/15 95.0 2.05 2.25
ROST 150619C00097500 C 06/19/15 97.5 1.00 1.15
ROST 150619C00100000 C 06/19/15 100.0 0.45 0.50
ROST 150619C00105000 C 06/19/15 105.0 0.05 0.15
ROST 150619C00110000 C 06/19/15 110.0 0.00 0.05
ROST 150619C00115000 C 06/19/15 115.0 0.00 0.05
ROST 150619C00120000 C 06/19/15 120.0 0.00 0.05
ROST 150619C00125000 C 06/19/15 125.0 0.00 0.05
ROST 150619C00130000 C 06/19/15 130.0 0.00 0.05
ROST 150619C00135000 C 06/19/15 135.0 0.00 0.05
ROST 150619C00140000 C 06/19/15 140.0 0.00 0.05
ROST 150619C00145000 C 06/19/15 145.0 0.00 0.05
ROST 150619C00150000 C 06/19/15 150.0 0.00 0.05
ROST 150619C00155000 C 06/19/15 155.0 0.00 1.75
ROST 150619P00055000 P 06/19/15 55.0 0.00 0.05
ROST 150619P00060000 P 06/19/15 60.0 0.00 0.05
ROST 150619P00065000 P 06/19/15 65.0 0.00 0.05
ROST 150619P00070000 P 06/19/15 70.0 0.00 0.05
ROST 150619P00075000 P 06/19/15 75.0 0.00 0.05
ROST 150619P00080000 P 06/19/15 80.0 0.00 0.10
ROST 150619P00085000 P 06/19/15 85.0 0.00 0.25
ROST 150619P00090000 P 06/19/15 90.0 0.40 0.50
ROST 150619P00092500 P 06/19/15 92.5 0.90 1.00
ROST 150619P00095000 P 06/19/15 95.0 1.75 1.90
ROST 150619P00097500 P 06/19/15 97.5 3.10 3.40
ROST 150619P00100000 P 06/19/15 100.0 4.90 5.30
ROST 150619P00105000 P 06/19/15 105.0 8.70 10.20
ROST 150619P00110000 P 06/19/15 110.0 13.60 15.10
ROST 150619P00115000 P 06/19/15 115.0 18.30 20.20
ROST 150619P00120000 P 06/19/15 120.0 23.30 25.70
ROST 150619P00125000 P 06/19/15 125.0 28.30 30.40
ROST 150619P00130000 P 06/19/15 130.0 32.50 36.20
ROST 150619P00135000 P 06/19/15 135.0 37.50 41.20
ROST 150619P00140000 P 06/19/15 140.0 42.90 45.70
ROST 150619P00145000 P 06/19/15 145.0 47.50 51.20
ROST 150619P00150000 P 06/19/15 150.0 52.50 56.20
ROST 150619P00155000 P 06/19/15 155.0 57.50 61.40
ROST 150717C00050000 C 07/17/15 50.0 44.70 47.80
ROST 150717C00055000 C 07/17/15 55.0 39.70 42.80
ROST 150717C00060000 C 07/17/15 60.0 35.10 37.60
ROST 150717C00065000 C 07/17/15 65.0 29.70 32.70
ROST 150717C00070000 C 07/17/15 70.0 24.70 27.80
ROST 150717C00075000 C 07/17/15 75.0 20.10 22.70
ROST 150717C00080000 C 07/17/15 80.0 15.10 17.80
ROST 150717C00085000 C 07/17/15 85.0 10.40 12.90
ROST 150717C00090000 C 07/17/15 90.0 6.10 8.30
ROST 150717C00092500 C 07/17/15 92.5 4.40 4.80
ROST 150717C00095000 C 07/17/15 95.0 2.95 3.30
ROST 150717C00097500 C 07/17/15 97.5 1.80 2.00
ROST 150717C00100000 C 07/17/15 100.0 1.05 1.25
ROST 150717C00105000 C 07/17/15 105.0 0.30 0.45
ROST 150717C00110000 C 07/17/15 110.0 0.05 0.20
ROST 150717C00115000 C 07/17/15 115.0 0.00 0.10
ROST 150717C00120000 C 07/17/15 120.0 0.00 0.05
ROST 150717C00125000 C 07/17/15 125.0 0.00 0.05
ROST 150717C00130000 C 07/17/15 130.0 0.00 0.05
ROST 150717C00135000 C 07/17/15 135.0 0.00 0.05
ROST 150717C00140000 C 07/17/15 140.0 0.00 0.05
ROST 150717C00145000 C 07/17/15 145.0 0.00 0.05
ROST 150717C00150000 C 07/17/15 150.0 0.00 0.05
ROST 150717P00050000 P 07/17/15 50.0 0.00 0.05
ROST 150717P00055000 P 07/17/15 55.0 0.00 0.05
ROST 150717P00060000 P 07/17/15 60.0 0.00 0.05
ROST 150717P00065000 P 07/17/15 65.0 0.00 0.05
ROST 150717P00070000 P 07/17/15 70.0 0.00 0.05
ROST 150717P00075000 P 07/17/15 75.0 0.00 0.10
ROST 150717P00080000 P 07/17/15 80.0 0.05 0.20
ROST 150717P00085000 P 07/17/15 85.0 0.30 0.45
ROST 150717P00090000 P 07/17/15 90.0 1.00 1.10
ROST 150717P00092500 P 07/17/15 92.5 1.60 1.80
ROST 150717P00095000 P 07/17/15 95.0 2.55 2.80
ROST 150717P00097500 P 07/17/15 97.5 3.80 4.20
ROST 150717P00100000 P 07/17/15 100.0 5.60 5.90
ROST 150717P00105000 P 07/17/15 105.0 8.10 10.30
ROST 150717P00110000 P 07/17/15 110.0 13.50 15.10
ROST 150717P00115000 P 07/17/15 115.0 18.60 20.10
ROST 150717P00120000 P 07/17/15 120.0 23.00 26.00
ROST 150717P00125000 P 07/17/15 125.0 27.50 31.10
ROST 150717P00130000 P 07/17/15 130.0 32.80 35.80
ROST 150717P00135000 P 07/17/15 135.0 37.90 41.20
ROST 150717P00140000 P 07/17/15 140.0 42.70 45.60
ROST 150717P00145000 P 07/17/15 145.0 47.50 51.40
ROST 150717P00150000 P 07/17/15 150.0 52.50 56.30
ROST 150821C00065000 C 08/21/15 65.0 29.70 32.70
ROST 150821C00070000 C 08/21/15 70.0 25.00 27.40
ROST 150821C00075000 C 08/21/15 75.0 19.80 22.80
ROST 150821C00080000 C 08/21/15 80.0 15.40 17.50
ROST 150821C00082500 C 08/21/15 82.5 13.40 14.50
ROST 150821C00085000 C 08/21/15 85.0 11.10 12.90
ROST 150821C00087500 C 08/21/15 87.5 9.10 11.50
ROST 150821C00090000 C 08/21/15 90.0 7.40 7.90
ROST 150821C00092500 C 08/21/15 92.5 5.80 6.30
ROST 150821C00095000 C 08/21/15 95.0 4.40 4.80
ROST 150821C00097500 C 08/21/15 97.5 3.30 3.60
ROST 150821C00100000 C 08/21/15 100.0 2.40 2.60
ROST 150821C00105000 C 08/21/15 105.0 1.10 1.25
ROST 150821C00110000 C 08/21/15 110.0 0.55 0.60
ROST 150821C00115000 C 08/21/15 115.0 0.20 0.35
ROST 150821C00120000 C 08/21/15 120.0 0.05 0.25
ROST 150821C00125000 C 08/21/15 125.0 0.00 0.15
ROST 150821C00130000 C 08/21/15 130.0 0.00 0.10
ROST 150821P00065000 P 08/21/15 65.0 0.00 0.15
ROST 150821P00070000 P 08/21/15 70.0 0.00 0.25
ROST 150821P00075000 P 08/21/15 75.0 0.05 0.40
ROST 150821P00080000 P 08/21/15 80.0 0.25 0.70
ROST 150821P00082500 P 08/21/15 82.5 0.50 0.85
ROST 150821P00085000 P 08/21/15 85.0 1.05 1.15
ROST 150821P00087500 P 08/21/15 87.5 1.50 1.65
ROST 150821P00090000 P 08/21/15 90.0 1.90 2.35
ROST 150821P00092500 P 08/21/15 92.5 2.90 3.20
ROST 150821P00095000 P 08/21/15 95.0 3.90 4.30
ROST 150821P00097500 P 08/21/15 97.5 5.20 5.70
ROST 150821P00100000 P 08/21/15 100.0 6.80 7.20
ROST 150821P00105000 P 08/21/15 105.0 10.20 11.10
ROST 150821P00110000 P 08/21/15 110.0 12.90 15.50
ROST 150821P00115000 P 08/21/15 115.0 18.70 20.30
ROST 150821P00120000 P 08/21/15 120.0 23.50 26.10
ROST 150821P00125000 P 08/21/15 125.0 27.50 30.40
ROST 150821P00130000 P 08/21/15 130.0 33.60 35.30
ROST 151120C00055000 C 11/20/15 55.0 39.50 42.70
ROST 151120C00060000 C 11/20/15 60.0 34.70 37.80
ROST 151120C00065000 C 11/20/15 65.0 30.00 32.90
ROST 151120C00070000 C 11/20/15 70.0 24.30 28.00
ROST 151120C00075000 C 11/20/15 75.0 20.60 23.50
ROST 151120C00080000 C 11/20/15 80.0 16.40 18.20
ROST 151120C00085000 C 11/20/15 85.0 12.60 14.10
ROST 151120C00090000 C 11/20/15 90.0 9.00 9.70
ROST 151120C00095000 C 11/20/15 95.0 6.20 6.70
ROST 151120C00097500 C 11/20/15 97.5 5.10 5.50
ROST 151120C00100000 C 11/20/15 100.0 4.10 4.50
ROST 151120C00105000 C 11/20/15 105.0 2.60 2.85
ROST 151120C00110000 C 11/20/15 110.0 1.55 1.95
ROST 151120C00115000 C 11/20/15 115.0 0.85 1.35
ROST 151120C00120000 C 11/20/15 120.0 0.45 0.80
ROST 151120C00125000 C 11/20/15 125.0 0.20 0.60
ROST 151120C00130000 C 11/20/15 130.0 0.00 0.40
ROST 151120C00135000 C 11/20/15 135.0 0.00 0.25
ROST 151120C00140000 C 11/20/15 140.0 0.00 0.20
ROST 151120C00145000 C 11/20/15 145.0 0.00 0.15
ROST 151120C00150000 C 11/20/15 150.0 0.00 0.10
ROST 151120C00155000 C 11/20/15 155.0 0.00 0.10
ROST 151120C00160000 C 11/20/15 160.0 0.00 0.05
ROST 151120P00055000 P 11/20/15 55.0 0.05 0.30
ROST 151120P00060000 P 11/20/15 60.0 0.05 0.35
ROST 151120P00065000 P 11/20/15 65.0 0.20 0.45
ROST 151120P00070000 P 11/20/15 70.0 0.25 0.65
ROST 151120P00075000 P 11/20/15 75.0 0.60 0.95
ROST 151120P00080000 P 11/20/15 80.0 1.15 1.55
ROST 151120P00085000 P 11/20/15 85.0 2.10 2.55
ROST 151120P00090000 P 11/20/15 90.0 3.60 4.00
ROST 151120P00095000 P 11/20/15 95.0 5.70 6.20
ROST 151120P00097500 P 11/20/15 97.5 7.00 7.50
ROST 151120P00100000 P 11/20/15 100.0 8.40 9.00
ROST 151120P00105000 P 11/20/15 105.0 11.90 12.50
ROST 151120P00110000 P 11/20/15 110.0 14.10 16.50
ROST 151120P00115000 P 11/20/15 115.0 19.40 21.00
ROST 151120P00120000 P 11/20/15 120.0 24.00 25.80
ROST 151120P00125000 P 11/20/15 125.0 28.60 30.40
ROST 151120P00130000 P 11/20/15 130.0 33.50 35.50
ROST 151120P00135000 P 11/20/15 135.0 38.60 40.90
ROST 151120P00140000 P 11/20/15 140.0 43.60 46.30
ROST 151120P00145000 P 11/20/15 145.0 47.60 51.00
ROST 151120P00150000 P 11/20/15 150.0 52.60 56.50
ROST 151120P00155000 P 11/20/15 155.0 57.50 61.30
ROST 151120P00160000 P 11/20/15 160.0 62.50 66.00
ROST 160115C00032500 C 01/15/16 32.5 61.50 65.20
ROST 160115C00035000 C 01/15/16 35.0 59.40 62.70
ROST 160115C00037500 C 01/15/16 37.5 56.30 60.20
ROST 160115C00040000 C 01/15/16 40.0 53.80 57.70
ROST 160115C00042500 C 01/15/16 42.5 51.30 55.20
ROST 160115C00045000 C 01/15/16 45.0 49.20 52.80
ROST 160115C00047500 C 01/15/16 47.5 47.00 50.20
ROST 160115C00050000 C 01/15/16 50.0 43.90 47.20
ROST 160115C00052500 C 01/15/16 52.5 41.60 45.20
ROST 160115C00055000 C 01/15/16 55.0 39.60 42.70
ROST 160115C00057500 C 01/15/16 57.5 36.30 40.30
ROST 160115C00060000 C 01/15/16 60.0 34.90 37.80
ROST 160115C00062500 C 01/15/16 62.5 32.70 35.50
ROST 160115C00065000 C 01/15/16 65.0 30.30 33.10
ROST 160115C00067500 C 01/15/16 67.5 28.20 30.90
ROST 160115C00070000 C 01/15/16 70.0 25.60 28.40
ROST 160115C00072500 C 01/15/16 72.5 23.50 26.10
ROST 160115C00075000 C 01/15/16 75.0 21.10 23.90
ROST 160115C00077500 C 01/15/16 77.5 19.20 21.80
ROST 160115C00080000 C 01/15/16 80.0 17.10 19.60
ROST 160115C00082500 C 01/15/16 82.5 15.20 17.60
ROST 160115C00085000 C 01/15/16 85.0 13.20 14.60
ROST 160115C00087500 C 01/15/16 87.5 11.50 12.10
ROST 160115C00090000 C 01/15/16 90.0 9.80 10.50
ROST 160115C00092500 C 01/15/16 92.5 8.40 9.10
ROST 160115C00095000 C 01/15/16 95.0 7.10 7.70
ROST 160115C00097500 C 01/15/16 97.5 5.80 6.40
ROST 160115C00100000 C 01/15/16 100.0 4.80 5.30
ROST 160115C00105000 C 01/15/16 105.0 3.20 3.60
ROST 160115C00110000 C 01/15/16 110.0 2.10 2.30
ROST 160115C00115000 C 01/15/16 115.0 1.35 1.75
ROST 160115C00120000 C 01/15/16 120.0 0.80 1.15
ROST 160115C00125000 C 01/15/16 125.0 0.50 0.85
ROST 160115C00130000 C 01/15/16 130.0 0.25 0.60
ROST 160115C00135000 C 01/15/16 135.0 0.10 0.45
ROST 160115C00140000 C 01/15/16 140.0 0.00 0.30
ROST 160115P00032500 P 01/15/16 32.5 0.00 0.05
ROST 160115P00035000 P 01/15/16 35.0 0.00 0.05
ROST 160115P00037500 P 01/15/16 37.5 0.00 0.05
ROST 160115P00040000 P 01/15/16 40.0 0.00 0.15
ROST 160115P00042500 P 01/15/16 42.5 0.05 0.15
ROST 160115P00045000 P 01/15/16 45.0 0.05 0.20
ROST 160115P00047500 P 01/15/16 47.5 0.05 0.30
ROST 160115P00050000 P 01/15/16 50.0 0.05 0.35
ROST 160115P00052500 P 01/15/16 52.5 0.05 0.35
ROST 160115P00055000 P 01/15/16 55.0 0.05 0.45
ROST 160115P00057500 P 01/15/16 57.5 0.05 0.50
ROST 160115P00060000 P 01/15/16 60.0 0.25 0.60
ROST 160115P00062500 P 01/15/16 62.5 0.15 0.65
ROST 160115P00065000 P 01/15/16 65.0 0.25 0.75
ROST 160115P00067500 P 01/15/16 67.5 0.65 0.85
ROST 160115P00070000 P 01/15/16 70.0 0.80 0.95
ROST 160115P00072500 P 01/15/16 72.5 1.05 1.20
ROST 160115P00075000 P 01/15/16 75.0 1.30 1.40
ROST 160115P00077500 P 01/15/16 77.5 1.55 1.75
ROST 160115P00080000 P 01/15/16 80.0 1.95 2.15
ROST 160115P00082500 P 01/15/16 82.5 2.20 2.65
ROST 160115P00085000 P 01/15/16 85.0 2.70 3.30
ROST 160115P00087500 P 01/15/16 87.5 3.50 4.00
ROST 160115P00090000 P 01/15/16 90.0 4.30 4.90
ROST 160115P00092500 P 01/15/16 92.5 5.30 5.90
ROST 160115P00095000 P 01/15/16 95.0 6.50 7.10
ROST 160115P00097500 P 01/15/16 97.5 7.80 8.40
ROST 160115P00100000 P 01/15/16 100.0 9.20 10.00
ROST 160115P00105000 P 01/15/16 105.0 12.50 13.30
ROST 160115P00110000 P 01/15/16 110.0 14.80 17.10
ROST 160115P00115000 P 01/15/16 115.0 18.80 21.40
ROST 160115P00120000 P 01/15/16 120.0 24.40 25.90
ROST 160115P00125000 P 01/15/16 125.0 29.00 30.90
ROST 160115P00130000 P 01/15/16 130.0 33.80 35.80
ROST 160115P00135000 P 01/15/16 135.0 38.70 40.40
ROST 160115P00140000 P 01/15/16 140.0 42.60 45.30
ROST 170120C00040000 C 01/20/17 40.0 54.20 57.90
ROST 170120C00042500 C 01/20/17 42.5 51.20 55.50
ROST 170120C00045000 C 01/20/17 45.0 48.70 53.10
ROST 170120C00047500 C 01/20/17 47.5 46.30 50.60
ROST 170120C00050000 C 01/20/17 50.0 43.70 48.40
ROST 170120C00055000 C 01/20/17 55.0 40.30 43.70
ROST 170120C00060000 C 01/20/17 60.0 35.30 39.60
ROST 170120C00065000 C 01/20/17 65.0 32.20 35.70
ROST 170120C00070000 C 01/20/17 70.0 28.30 31.70
ROST 170120C00072500 C 01/20/17 72.5 26.10 29.70
ROST 170120C00075000 C 01/20/17 75.0 24.50 27.50
ROST 170120C00077500 C 01/20/17 77.5 22.90 26.20
ROST 170120C00080000 C 01/20/17 80.0 21.10 23.10
ROST 170120C00082500 C 01/20/17 82.5 19.60 20.80
ROST 170120C00085000 C 01/20/17 85.0 18.00 19.10
ROST 170120C00087500 C 01/20/17 87.5 16.50 17.60
ROST 170120C00090000 C 01/20/17 90.0 15.00 16.20
ROST 170120C00092500 C 01/20/17 92.5 13.50 14.90
ROST 170120C00095000 C 01/20/17 95.0 12.30 13.70
ROST 170120C00097500 C 01/20/17 97.5 11.30 12.50
ROST 170120C00100000 C 01/20/17 100.0 10.30 11.00
ROST 170120C00105000 C 01/20/17 105.0 8.40 9.50
ROST 170120C00110000 C 01/20/17 110.0 6.90 7.90
ROST 170120C00115000 C 01/20/17 115.0 5.50 6.60
ROST 170120C00120000 C 01/20/17 120.0 4.50 5.40
ROST 170120C00125000 C 01/20/17 125.0 3.80 4.50
ROST 170120C00130000 C 01/20/17 130.0 3.10 3.30
ROST 170120C00135000 C 01/20/17 135.0 2.00 3.10
ROST 170120C00140000 C 01/20/17 140.0 1.70 2.60
ROST 170120C00145000 C 01/20/17 145.0 1.30 2.05
ROST 170120C00150000 C 01/20/17 150.0 0.95 1.85
ROST 170120C00155000 C 01/20/17 155.0 0.70 1.55
ROST 170120P00040000 P 01/20/17 40.0 0.20 0.75
ROST 170120P00042500 P 01/20/17 42.5 0.25 0.85
ROST 170120P00045000 P 01/20/17 45.0 0.35 0.95
ROST 170120P00047500 P 01/20/17 47.5 0.45 1.10
ROST 170120P00050000 P 01/20/17 50.0 0.55 1.30
ROST 170120P00055000 P 01/20/17 55.0 0.90 1.70
ROST 170120P00060000 P 01/20/17 60.0 1.40 2.25
ROST 170120P00065000 P 01/20/17 65.0 2.05 2.85
ROST 170120P00070000 P 01/20/17 70.0 2.90 3.80
ROST 170120P00072500 P 01/20/17 72.5 3.50 4.50
ROST 170120P00075000 P 01/20/17 75.0 4.10 5.00
ROST 170120P00077500 P 01/20/17 77.5 4.70 5.50
ROST 170120P00080000 P 01/20/17 80.0 5.50 6.30
ROST 170120P00082500 P 01/20/17 82.5 6.30 6.90
ROST 170120P00085000 P 01/20/17 85.0 7.20 8.10
ROST 170120P00087500 P 01/20/17 87.5 8.20 9.00
ROST 170120P00090000 P 01/20/17 90.0 9.20 10.00
ROST 170120P00092500 P 01/20/17 92.5 10.40 10.90
ROST 170120P00095000 P 01/20/17 95.0 11.60 12.30
ROST 170120P00097500 P 01/20/17 97.5 12.90 13.70
ROST 170120P00100000 P 01/20/17 100.0 14.30 15.10
ROST 170120P00105000 P 01/20/17 105.0 17.30 18.10
ROST 170120P00110000 P 01/20/17 110.0 20.60 21.50
ROST 170120P00115000 P 01/20/17 115.0 24.20 25.50
ROST 170120P00120000 P 01/20/17 120.0 28.10 29.10
ROST 170120P00125000 P 01/20/17 125.0 31.20 33.30
ROST 170120P00130000 P 01/20/17 130.0 35.50 37.50
ROST 170120P00135000 P 01/20/17 135.0 40.00 42.40
ROST 170120P00140000 P 01/20/17 140.0 44.50 46.50
ROST 170120P00145000 P 01/20/17 145.0 49.30 51.10
ROST 170120P00150000 P 01/20/17 150.0 52.90 57.00
ROST 170120P00155000 P 01/20/17 155.0 57.70 61.80

OPRA data is delayed 15 minutes.