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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170317C00035000 C 03/17/17 35.0 32.70 34.50
ROST 170317C00037500 C 03/17/17 37.5 28.50 33.00
ROST 170317C00040000 C 03/17/17 40.0 26.10 30.80
ROST 170317C00042500 C 03/17/17 42.5 23.50 28.10
ROST 170317C00045000 C 03/17/17 45.0 21.10 25.70
ROST 170317C00050000 C 03/17/17 50.0 17.70 20.00
ROST 170317C00055000 C 03/17/17 55.0 12.70 14.20
ROST 170317C00057500 C 03/17/17 57.5 10.10 11.70
ROST 170317C00060000 C 03/17/17 60.0 7.80 9.00
ROST 170317C00062500 C 03/17/17 62.5 5.80 6.60
ROST 170317C00065000 C 03/17/17 65.0 3.70 4.40
ROST 170317C00067500 C 03/17/17 67.5 2.40 2.55
ROST 170317C00070000 C 03/17/17 70.0 1.15 1.25
ROST 170317C00072500 C 03/17/17 72.5 0.40 0.50
ROST 170317C00075000 C 03/17/17 75.0 0.10 0.20
ROST 170317C00080000 C 03/17/17 80.0 0.00 0.05
ROST 170317C00085000 C 03/17/17 85.0 0.00 0.05
ROST 170317C00090000 C 03/17/17 90.0 0.00 0.05
ROST 170317C00095000 C 03/17/17 95.0 0.00 0.05
ROST 170317C00100000 C 03/17/17 100.0 0.00 0.10
ROST 170317P00035000 P 03/17/17 35.0 0.00 0.05
ROST 170317P00037500 P 03/17/17 37.5 0.00 0.05
ROST 170317P00040000 P 03/17/17 40.0 0.00 0.05
ROST 170317P00042500 P 03/17/17 42.5 0.00 0.05
ROST 170317P00045000 P 03/17/17 45.0 0.00 0.05
ROST 170317P00050000 P 03/17/17 50.0 0.00 0.05
ROST 170317P00055000 P 03/17/17 55.0 0.00 0.10
ROST 170317P00057500 P 03/17/17 57.5 0.05 0.15
ROST 170317P00060000 P 03/17/17 60.0 0.10 0.25
ROST 170317P00062500 P 03/17/17 62.5 0.30 0.40
ROST 170317P00065000 P 03/17/17 65.0 0.70 0.80
ROST 170317P00067500 P 03/17/17 67.5 1.45 1.55
ROST 170317P00070000 P 03/17/17 70.0 2.70 2.95
ROST 170317P00072500 P 03/17/17 72.5 4.20 5.60
ROST 170317P00075000 P 03/17/17 75.0 6.40 7.50
ROST 170317P00080000 P 03/17/17 80.0 11.00 12.60
ROST 170317P00085000 P 03/17/17 85.0 14.40 18.80
ROST 170317P00090000 P 03/17/17 90.0 19.50 23.90
ROST 170317P00095000 P 03/17/17 95.0 24.40 28.80
ROST 170317P00100000 P 03/17/17 100.0 29.40 32.60
ROST 170519C00032500 C 05/19/17 32.5 35.20 36.40
ROST 170519C00035000 C 05/19/17 35.0 32.50 35.50
ROST 170519C00037500 C 05/19/17 37.5 30.00 33.30
ROST 170519C00040000 C 05/19/17 40.0 27.50 29.30
ROST 170519C00042500 C 05/19/17 42.5 25.00 26.70
ROST 170519C00045000 C 05/19/17 45.0 22.60 24.20
ROST 170519C00047500 C 05/19/17 47.5 20.20 23.00
ROST 170519C00050000 C 05/19/17 50.0 18.00 19.10
ROST 170519C00052500 C 05/19/17 52.5 15.30 16.40
ROST 170519C00055000 C 05/19/17 55.0 12.90 14.00
ROST 170519C00057500 C 05/19/17 57.5 10.80 11.90
ROST 170519C00060000 C 05/19/17 60.0 8.70 9.50
ROST 170519C00062500 C 05/19/17 62.5 6.60 7.40
ROST 170519C00065000 C 05/19/17 65.0 5.10 5.50
ROST 170519C00067500 C 05/19/17 67.5 3.50 3.80
ROST 170519C00070000 C 05/19/17 70.0 2.20 2.55
ROST 170519C00072500 C 05/19/17 72.5 1.25 1.55
ROST 170519C00075000 C 05/19/17 75.0 0.65 0.90
ROST 170519C00077500 C 05/19/17 77.5 0.35 0.50
ROST 170519C00080000 C 05/19/17 80.0 0.15 0.25
ROST 170519C00085000 C 05/19/17 85.0 0.00 0.10
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 0.10
ROST 170519P00042500 P 05/19/17 42.5 0.00 0.10
ROST 170519P00045000 P 05/19/17 45.0 0.05 0.10
ROST 170519P00047500 P 05/19/17 47.5 0.05 0.15
ROST 170519P00050000 P 05/19/17 50.0 0.10 0.20
ROST 170519P00052500 P 05/19/17 52.5 0.15 0.25
ROST 170519P00055000 P 05/19/17 55.0 0.25 0.40
ROST 170519P00057500 P 05/19/17 57.5 0.40 0.55
ROST 170519P00060000 P 05/19/17 60.0 0.70 0.80
ROST 170519P00062500 P 05/19/17 62.5 1.10 1.20
ROST 170519P00065000 P 05/19/17 65.0 1.70 1.80
ROST 170519P00067500 P 05/19/17 67.5 2.60 2.85
ROST 170519P00070000 P 05/19/17 70.0 3.80 4.00
ROST 170519P00072500 P 05/19/17 72.5 5.30 5.60
ROST 170519P00075000 P 05/19/17 75.0 6.70 7.90
ROST 170519P00077500 P 05/19/17 77.5 9.20 10.10
ROST 170519P00080000 P 05/19/17 80.0 11.40 12.70
ROST 170519P00085000 P 05/19/17 85.0 16.10 17.60
ROST 170519P00090000 P 05/19/17 90.0 20.90 22.40
ROST 170818C00035000 C 08/18/17 35.0 32.80 34.10
ROST 170818C00037500 C 08/18/17 37.5 30.30 31.70
ROST 170818C00040000 C 08/18/17 40.0 27.80 28.90
ROST 170818C00042500 C 08/18/17 42.5 25.40 26.80
ROST 170818C00045000 C 08/18/17 45.0 23.00 24.40
ROST 170818C00050000 C 08/18/17 50.0 18.10 19.30
ROST 170818C00055000 C 08/18/17 55.0 13.90 14.80
ROST 170818C00060000 C 08/18/17 60.0 9.70 10.60
ROST 170818C00062500 C 08/18/17 62.5 8.10 8.50
ROST 170818C00065000 C 08/18/17 65.0 6.30 6.80
ROST 170818C00067500 C 08/18/17 67.5 4.80 5.20
ROST 170818C00070000 C 08/18/17 70.0 3.50 3.90
ROST 170818C00072500 C 08/18/17 72.5 2.55 2.90
ROST 170818C00075000 C 08/18/17 75.0 1.65 2.05
ROST 170818C00080000 C 08/18/17 80.0 0.70 0.90
ROST 170818C00085000 C 08/18/17 85.0 0.25 0.40
ROST 170818C00090000 C 08/18/17 90.0 0.05 0.15
ROST 170818C00095000 C 08/18/17 95.0 0.00 0.10
ROST 170818C00100000 C 08/18/17 100.0 0.00 0.05
ROST 170818P00035000 P 08/18/17 35.0 0.05 0.15
ROST 170818P00037500 P 08/18/17 37.5 0.10 0.20
ROST 170818P00040000 P 08/18/17 40.0 0.10 0.25
ROST 170818P00042500 P 08/18/17 42.5 0.15 0.30
ROST 170818P00045000 P 08/18/17 45.0 0.20 0.35
ROST 170818P00050000 P 08/18/17 50.0 0.40 0.60
ROST 170818P00055000 P 08/18/17 55.0 0.80 1.05
ROST 170818P00060000 P 08/18/17 60.0 1.55 1.85
ROST 170818P00062500 P 08/18/17 62.5 2.15 2.45
ROST 170818P00065000 P 08/18/17 65.0 2.90 3.20
ROST 170818P00067500 P 08/18/17 67.5 3.90 4.20
ROST 170818P00070000 P 08/18/17 70.0 5.10 5.40
ROST 170818P00072500 P 08/18/17 72.5 6.50 6.80
ROST 170818P00075000 P 08/18/17 75.0 8.10 8.50
ROST 170818P00080000 P 08/18/17 80.0 12.10 12.70
ROST 170818P00085000 P 08/18/17 85.0 16.40 17.70
ROST 170818P00090000 P 08/18/17 90.0 21.00 22.50
ROST 170818P00095000 P 08/18/17 95.0 26.00 27.60
ROST 170818P00100000 P 08/18/17 100.0 30.80 32.50
ROST 180119C00025000 C 01/19/18 25.0 42.70 44.30
ROST 180119C00027500 C 01/19/18 27.5 40.10 42.80
ROST 180119C00030000 C 01/19/18 30.0 37.70 40.10
ROST 180119C00032500 C 01/19/18 32.5 35.10 37.80
ROST 180119C00035000 C 01/19/18 35.0 32.60 35.50
ROST 180119C00037500 C 01/19/18 37.5 30.20 33.10
ROST 180119C00040000 C 01/19/18 40.0 27.90 29.60
ROST 180119C00042500 C 01/19/18 42.5 25.30 27.60
ROST 180119C00045000 C 01/19/18 45.0 23.30 25.40
ROST 180119C00047500 C 01/19/18 47.5 21.10 22.80
ROST 180119C00050000 C 01/19/18 50.0 18.80 20.50
ROST 180119C00052500 C 01/19/18 52.5 16.70 18.40
ROST 180119C00055000 C 01/19/18 55.0 14.70 16.30
ROST 180119C00057500 C 01/19/18 57.5 12.80 14.60
ROST 180119C00060000 C 01/19/18 60.0 10.90 12.00
ROST 180119C00062500 C 01/19/18 62.5 9.10 10.30
ROST 180119C00065000 C 01/19/18 65.0 7.50 9.00
ROST 180119C00067500 C 01/19/18 67.5 6.20 7.60
ROST 180119C00070000 C 01/19/18 70.0 5.50 6.00
ROST 180119C00072500 C 01/19/18 72.5 3.90 5.20
ROST 180119C00075000 C 01/19/18 75.0 3.00 4.10
ROST 180119C00077500 C 01/19/18 77.5 2.25 3.40
ROST 180119C00080000 C 01/19/18 80.0 1.70 2.65
ROST 180119C00085000 C 01/19/18 85.0 0.85 1.55
ROST 180119C00090000 C 01/19/18 90.0 0.30 0.95
ROST 180119C00095000 C 01/19/18 95.0 0.10 0.55
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.40
ROST 180119P00027500 P 01/19/18 27.5 0.05 0.50
ROST 180119P00030000 P 01/19/18 30.0 0.10 0.50
ROST 180119P00032500 P 01/19/18 32.5 0.10 0.60
ROST 180119P00035000 P 01/19/18 35.0 0.15 0.70
ROST 180119P00037500 P 01/19/18 37.5 0.25 0.70
ROST 180119P00040000 P 01/19/18 40.0 0.35 0.85
ROST 180119P00042500 P 01/19/18 42.5 0.45 1.00
ROST 180119P00045000 P 01/19/18 45.0 0.65 1.15
ROST 180119P00047500 P 01/19/18 47.5 0.85 1.40
ROST 180119P00050000 P 01/19/18 50.0 1.35 1.45
ROST 180119P00052500 P 01/19/18 52.5 1.65 1.85
ROST 180119P00055000 P 01/19/18 55.0 2.05 2.20
ROST 180119P00057500 P 01/19/18 57.5 2.35 2.75
ROST 180119P00060000 P 01/19/18 60.0 2.95 3.40
ROST 180119P00062500 P 01/19/18 62.5 3.90 4.20
ROST 180119P00065000 P 01/19/18 65.0 4.80 5.20
ROST 180119P00067500 P 01/19/18 67.5 5.70 6.20
ROST 180119P00070000 P 01/19/18 70.0 6.60 7.60
ROST 180119P00072500 P 01/19/18 72.5 8.00 9.00
ROST 180119P00075000 P 01/19/18 75.0 9.50 10.60
ROST 180119P00077500 P 01/19/18 77.5 11.20 12.30
ROST 180119P00080000 P 01/19/18 80.0 12.80 14.20
ROST 180119P00085000 P 01/19/18 85.0 16.90 18.40
ROST 180119P00090000 P 01/19/18 90.0 21.10 22.70
ROST 180119P00095000 P 01/19/18 95.0 25.90 27.40
ROST 190118C00035000 C 01/18/19 35.0 32.70 36.30
ROST 190118C00037500 C 01/18/19 37.5 29.90 34.00
ROST 190118C00040000 C 01/18/19 40.0 27.80 31.70
ROST 190118C00042500 C 01/18/19 42.5 26.10 29.80
ROST 190118C00045000 C 01/18/19 45.0 23.80 27.50
ROST 190118C00047500 C 01/18/19 47.5 21.70 25.40
ROST 190118C00050000 C 01/18/19 50.0 20.10 23.30
ROST 190118C00055000 C 01/18/19 55.0 16.60 19.60
ROST 190118C00057500 C 01/18/19 57.5 14.90 17.70
ROST 190118C00060000 C 01/18/19 60.0 13.70 16.10
ROST 190118C00062500 C 01/18/19 62.5 12.20 14.40
ROST 190118C00065000 C 01/18/19 65.0 10.60 13.00
ROST 190118C00067500 C 01/18/19 67.5 9.30 11.70
ROST 190118C00070000 C 01/18/19 70.0 8.30 10.20
ROST 190118C00072500 C 01/18/19 72.5 7.00 9.00
ROST 190118C00075000 C 01/18/19 75.0 6.10 8.00
ROST 190118C00077500 C 01/18/19 77.5 5.10 7.00
ROST 190118C00080000 C 01/18/19 80.0 4.50 6.10
ROST 190118C00085000 C 01/18/19 85.0 3.00 4.60
ROST 190118C00090000 C 01/18/19 90.0 2.05 3.40
ROST 190118C00095000 C 01/18/19 95.0 1.40 2.25
ROST 190118C00100000 C 01/18/19 100.0 0.80 1.70
ROST 190118P00035000 P 01/18/19 35.0 0.60 1.35
ROST 190118P00037500 P 01/18/19 37.5 0.80 1.60
ROST 190118P00040000 P 01/18/19 40.0 1.00 1.85
ROST 190118P00042500 P 01/18/19 42.5 1.30 2.15
ROST 190118P00045000 P 01/18/19 45.0 1.60 2.40
ROST 190118P00047500 P 01/18/19 47.5 2.00 2.90
ROST 190118P00050000 P 01/18/19 50.0 2.40 3.40
ROST 190118P00055000 P 01/18/19 55.0 3.40 4.70
ROST 190118P00057500 P 01/18/19 57.5 4.10 5.40
ROST 190118P00060000 P 01/18/19 60.0 4.90 6.20
ROST 190118P00062500 P 01/18/19 62.5 5.70 7.10
ROST 190118P00065000 P 01/18/19 65.0 6.70 8.30
ROST 190118P00067500 P 01/18/19 67.5 7.90 9.40
ROST 190118P00070000 P 01/18/19 70.0 9.10 10.60
ROST 190118P00072500 P 01/18/19 72.5 10.30 12.00
ROST 190118P00075000 P 01/18/19 75.0 11.80 13.50
ROST 190118P00077500 P 01/18/19 77.5 13.00 15.00
ROST 190118P00080000 P 01/18/19 80.0 14.90 16.80
ROST 190118P00085000 P 01/18/19 85.0 18.50 20.50
ROST 190118P00090000 P 01/18/19 90.0 22.60 24.40
ROST 190118P00095000 P 01/18/19 95.0 26.60 28.60
ROST 190118P00100000 P 01/18/19 100.0 31.30 33.00

OPRA data is delayed 15 minutes.