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 (2015-01-30)Premium Content

Ross Stores Inc (ROST)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150515C00042500 C 05/15/15 42.5 56.20 60.00
ROST 150515C00045000 C 05/15/15 45.0 53.70 57.50
ROST 150515C00047500 C 05/15/15 47.5 51.20 55.00
ROST 150515C00050000 C 05/15/15 50.0 48.70 52.50
ROST 150515C00055000 C 05/15/15 55.0 43.50 47.10
ROST 150515C00060000 C 05/15/15 60.0 38.50 40.90
ROST 150515C00065000 C 05/15/15 65.0 33.70 35.90
ROST 150515C00067500 C 05/15/15 67.5 31.00 33.40
ROST 150515C00070000 C 05/15/15 70.0 29.30 30.90
ROST 150515C00072500 C 05/15/15 72.5 26.90 28.20
ROST 150515C00075000 C 05/15/15 75.0 23.90 26.70
ROST 150515C00077500 C 05/15/15 77.5 21.60 23.40
ROST 150515C00080000 C 05/15/15 80.0 19.90 20.70
ROST 150515C00082500 C 05/15/15 82.5 17.10 18.80
ROST 150515C00085000 C 05/15/15 85.0 14.50 15.80
ROST 150515C00087500 C 05/15/15 87.5 12.50 13.20
ROST 150515C00090000 C 05/15/15 90.0 10.20 10.80
ROST 150515C00092500 C 05/15/15 92.5 7.80 9.00
ROST 150515C00095000 C 05/15/15 95.0 5.60 6.50
ROST 150515C00097500 C 05/15/15 97.5 3.80 4.20
ROST 150515C00100000 C 05/15/15 100.0 2.30 2.50
ROST 150515C00105000 C 05/15/15 105.0 0.55 0.65
ROST 150515C00110000 C 05/15/15 110.0 0.05 0.15
ROST 150515C00115000 C 05/15/15 115.0 0.00 0.05
ROST 150515C00120000 C 05/15/15 120.0 0.00 0.05
ROST 150515P00042500 P 05/15/15 42.5 0.00 0.05
ROST 150515P00045000 P 05/15/15 45.0 0.00 0.05
ROST 150515P00047500 P 05/15/15 47.5 0.00 0.05
ROST 150515P00050000 P 05/15/15 50.0 0.00 0.05
ROST 150515P00055000 P 05/15/15 55.0 0.00 0.05
ROST 150515P00060000 P 05/15/15 60.0 0.00 0.05
ROST 150515P00065000 P 05/15/15 65.0 0.00 0.05
ROST 150515P00067500 P 05/15/15 67.5 0.00 0.05
ROST 150515P00070000 P 05/15/15 70.0 0.00 0.05
ROST 150515P00072500 P 05/15/15 72.5 0.00 0.05
ROST 150515P00075000 P 05/15/15 75.0 0.00 0.05
ROST 150515P00077500 P 05/15/15 77.5 0.00 0.05
ROST 150515P00080000 P 05/15/15 80.0 0.00 0.05
ROST 150515P00082500 P 05/15/15 82.5 0.00 0.10
ROST 150515P00085000 P 05/15/15 85.0 0.00 0.10
ROST 150515P00087500 P 05/15/15 87.5 0.00 0.15
ROST 150515P00090000 P 05/15/15 90.0 0.10 0.20
ROST 150515P00092500 P 05/15/15 92.5 0.20 0.40
ROST 150515P00095000 P 05/15/15 95.0 0.45 0.70
ROST 150515P00097500 P 05/15/15 97.5 1.00 1.25
ROST 150515P00100000 P 05/15/15 100.0 1.85 2.20
ROST 150515P00105000 P 05/15/15 105.0 5.00 5.60
ROST 150515P00110000 P 05/15/15 110.0 8.80 10.00
ROST 150515P00115000 P 05/15/15 115.0 13.20 15.10
ROST 150515P00120000 P 05/15/15 120.0 17.50 20.20
ROST 150821C00065000 C 08/21/15 65.0 34.90 37.70
ROST 150821C00070000 C 08/21/15 70.0 29.30 32.30
ROST 150821C00075000 C 08/21/15 75.0 24.70 27.50
ROST 150821C00080000 C 08/21/15 80.0 20.40 23.00
ROST 150821C00082500 C 08/21/15 82.5 18.10 20.20
ROST 150821C00085000 C 08/21/15 85.0 15.90 18.60
ROST 150821C00087500 C 08/21/15 87.5 13.80 16.40
ROST 150821C00090000 C 08/21/15 90.0 11.80 14.50
ROST 150821C00092500 C 08/21/15 92.5 9.90 10.60
ROST 150821C00095000 C 08/21/15 95.0 8.20 8.80
ROST 150821C00097500 C 08/21/15 97.5 6.70 7.20
ROST 150821C00100000 C 08/21/15 100.0 5.30 5.70
ROST 150821C00105000 C 08/21/15 105.0 3.30 3.50
ROST 150821C00110000 C 08/21/15 110.0 1.85 2.15
ROST 150821C00115000 C 08/21/15 115.0 0.85 1.20
ROST 150821C00120000 C 08/21/15 120.0 0.40 0.65
ROST 150821C00125000 C 08/21/15 125.0 0.15 0.35
ROST 150821C00130000 C 08/21/15 130.0 0.05 0.20
ROST 150821P00065000 P 08/21/15 65.0 0.05 0.20
ROST 150821P00070000 P 08/21/15 70.0 0.10 0.25
ROST 150821P00075000 P 08/21/15 75.0 0.20 0.45
ROST 150821P00080000 P 08/21/15 80.0 0.40 0.70
ROST 150821P00082500 P 08/21/15 82.5 0.60 0.90
ROST 150821P00085000 P 08/21/15 85.0 0.85 1.15
ROST 150821P00087500 P 08/21/15 87.5 1.20 1.55
ROST 150821P00090000 P 08/21/15 90.0 1.65 2.00
ROST 150821P00092500 P 08/21/15 92.5 2.25 2.60
ROST 150821P00095000 P 08/21/15 95.0 3.00 3.40
ROST 150821P00097500 P 08/21/15 97.5 4.00 4.30
ROST 150821P00100000 P 08/21/15 100.0 5.00 5.40
ROST 150821P00105000 P 08/21/15 105.0 7.80 8.30
ROST 150821P00110000 P 08/21/15 110.0 11.30 11.90
ROST 150821P00115000 P 08/21/15 115.0 14.30 16.10
ROST 150821P00120000 P 08/21/15 120.0 18.80 20.70
ROST 150821P00125000 P 08/21/15 125.0 23.80 25.80
ROST 150821P00130000 P 08/21/15 130.0 28.50 30.40
ROST 151120C00055000 C 11/20/15 55.0 44.00 47.00
ROST 151120C00060000 C 11/20/15 60.0 38.90 42.50
ROST 151120C00065000 C 11/20/15 65.0 34.40 37.80
ROST 151120C00070000 C 11/20/15 70.0 29.30 32.70
ROST 151120C00075000 C 11/20/15 75.0 25.20 27.90
ROST 151120C00080000 C 11/20/15 80.0 21.10 23.50
ROST 151120C00085000 C 11/20/15 85.0 16.80 19.30
ROST 151120C00090000 C 11/20/15 90.0 13.10 15.30
ROST 151120C00095000 C 11/20/15 95.0 9.70 10.40
ROST 151120C00097500 C 11/20/15 97.5 8.20 8.80
ROST 151120C00100000 C 11/20/15 100.0 6.90 7.50
ROST 151120C00105000 C 11/20/15 105.0 4.70 5.20
ROST 151120C00110000 C 11/20/15 110.0 3.00 3.60
ROST 151120C00115000 C 11/20/15 115.0 1.85 2.30
ROST 151120C00120000 C 11/20/15 120.0 1.10 1.45
ROST 151120C00125000 C 11/20/15 125.0 0.50 1.05
ROST 151120C00130000 C 11/20/15 130.0 0.35 0.65
ROST 151120C00135000 C 11/20/15 135.0 0.15 0.40
ROST 151120C00140000 C 11/20/15 140.0 0.05 0.30
ROST 151120C00145000 C 11/20/15 145.0 0.00 0.20
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 0.10
ROST 151120P00055000 P 11/20/15 55.0 0.10 0.25
ROST 151120P00060000 P 11/20/15 60.0 0.10 0.35
ROST 151120P00065000 P 11/20/15 65.0 0.20 0.50
ROST 151120P00070000 P 11/20/15 70.0 0.35 0.75
ROST 151120P00075000 P 11/20/15 75.0 0.65 1.00
ROST 151120P00080000 P 11/20/15 80.0 1.10 1.45
ROST 151120P00085000 P 11/20/15 85.0 1.85 2.25
ROST 151120P00090000 P 11/20/15 90.0 2.95 3.40
ROST 151120P00095000 P 11/20/15 95.0 4.60 5.10
ROST 151120P00097500 P 11/20/15 97.5 5.60 6.00
ROST 151120P00100000 P 11/20/15 100.0 6.70 7.20
ROST 151120P00105000 P 11/20/15 105.0 9.40 9.90
ROST 151120P00110000 P 11/20/15 110.0 12.70 13.20
ROST 151120P00115000 P 11/20/15 115.0 16.50 17.20
ROST 151120P00120000 P 11/20/15 120.0 19.20 21.40
ROST 151120P00125000 P 11/20/15 125.0 23.40 26.80
ROST 151120P00130000 P 11/20/15 130.0 28.10 30.90
ROST 151120P00135000 P 11/20/15 135.0 33.30 36.80
ROST 151120P00140000 P 11/20/15 140.0 37.60 41.60
ROST 151120P00145000 P 11/20/15 145.0 42.90 46.30
ROST 151120P00150000 P 11/20/15 150.0 47.90 51.00
ROST 151120P00155000 P 11/20/15 155.0 52.50 56.40
ROST 151120P00160000 P 11/20/15 160.0 57.50 61.00
ROST 160115C00032500 C 01/15/16 32.5 66.10 70.00
ROST 160115C00035000 C 01/15/16 35.0 63.70 67.50
ROST 160115C00037500 C 01/15/16 37.5 61.30 65.00
ROST 160115C00040000 C 01/15/16 40.0 58.80 62.60
ROST 160115C00042500 C 01/15/16 42.5 56.70 59.70
ROST 160115C00045000 C 01/15/16 45.0 54.00 57.60
ROST 160115C00047500 C 01/15/16 47.5 51.70 54.90
ROST 160115C00050000 C 01/15/16 50.0 49.20 52.40
ROST 160115C00052500 C 01/15/16 52.5 46.60 49.90
ROST 160115C00055000 C 01/15/16 55.0 44.10 47.50
ROST 160115C00057500 C 01/15/16 57.5 41.70 45.00
ROST 160115C00060000 C 01/15/16 60.0 39.30 42.50
ROST 160115C00062500 C 01/15/16 62.5 37.00 40.40
ROST 160115C00065000 C 01/15/16 65.0 35.10 38.00
ROST 160115C00067500 C 01/15/16 67.5 32.70 35.70
ROST 160115C00070000 C 01/15/16 70.0 30.30 33.30
ROST 160115C00072500 C 01/15/16 72.5 27.90 30.90
ROST 160115C00075000 C 01/15/16 75.0 25.70 28.70
ROST 160115C00077500 C 01/15/16 77.5 23.20 26.30
ROST 160115C00080000 C 01/15/16 80.0 21.60 24.30
ROST 160115C00082500 C 01/15/16 82.5 19.30 22.10
ROST 160115C00085000 C 01/15/16 85.0 17.30 20.10
ROST 160115C00087500 C 01/15/16 87.5 15.40 18.00
ROST 160115C00090000 C 01/15/16 90.0 13.80 14.60
ROST 160115C00092500 C 01/15/16 92.5 12.00 12.80
ROST 160115C00095000 C 01/15/16 95.0 10.40 11.20
ROST 160115C00097500 C 01/15/16 97.5 8.90 9.70
ROST 160115C00100000 C 01/15/16 100.0 7.70 8.40
ROST 160115C00105000 C 01/15/16 105.0 5.40 6.10
ROST 160115C00110000 C 01/15/16 110.0 3.70 4.40
ROST 160115C00115000 C 01/15/16 115.0 2.40 3.00
ROST 160115C00120000 C 01/15/16 120.0 1.45 2.10
ROST 160115C00125000 C 01/15/16 125.0 0.90 1.40
ROST 160115C00130000 C 01/15/16 130.0 0.55 0.95
ROST 160115C00135000 C 01/15/16 135.0 0.30 0.65
ROST 160115C00140000 C 01/15/16 140.0 0.15 0.45
ROST 160115P00032500 P 01/15/16 32.5 0.00 0.15
ROST 160115P00035000 P 01/15/16 35.0 0.00 0.05
ROST 160115P00037500 P 01/15/16 37.5 0.00 0.15
ROST 160115P00040000 P 01/15/16 40.0 0.05 0.25
ROST 160115P00042500 P 01/15/16 42.5 0.05 0.20
ROST 160115P00045000 P 01/15/16 45.0 0.10 0.20
ROST 160115P00047500 P 01/15/16 47.5 0.10 0.25
ROST 160115P00050000 P 01/15/16 50.0 0.10 0.30
ROST 160115P00052500 P 01/15/16 52.5 0.15 0.35
ROST 160115P00055000 P 01/15/16 55.0 0.15 0.40
ROST 160115P00057500 P 01/15/16 57.5 0.15 0.45
ROST 160115P00060000 P 01/15/16 60.0 0.20 0.55
ROST 160115P00062500 P 01/15/16 62.5 0.25 0.65
ROST 160115P00065000 P 01/15/16 65.0 0.35 0.75
ROST 160115P00067500 P 01/15/16 67.5 0.45 0.85
ROST 160115P00070000 P 01/15/16 70.0 0.60 1.00
ROST 160115P00072500 P 01/15/16 72.5 0.75 1.10
ROST 160115P00075000 P 01/15/16 75.0 0.95 1.30
ROST 160115P00077500 P 01/15/16 77.5 1.25 1.60
ROST 160115P00080000 P 01/15/16 80.0 1.55 2.00
ROST 160115P00082500 P 01/15/16 82.5 1.95 2.45
ROST 160115P00085000 P 01/15/16 85.0 2.40 2.80
ROST 160115P00087500 P 01/15/16 87.5 2.95 3.50
ROST 160115P00090000 P 01/15/16 90.0 3.70 4.20
ROST 160115P00092500 P 01/15/16 92.5 4.40 4.90
ROST 160115P00095000 P 01/15/16 95.0 5.30 6.10
ROST 160115P00097500 P 01/15/16 97.5 6.40 7.00
ROST 160115P00100000 P 01/15/16 100.0 7.50 8.10
ROST 160115P00105000 P 01/15/16 105.0 10.20 10.80
ROST 160115P00110000 P 01/15/16 110.0 13.40 14.20
ROST 160115P00115000 P 01/15/16 115.0 17.10 17.80
ROST 160115P00120000 P 01/15/16 120.0 19.30 22.20
ROST 160115P00125000 P 01/15/16 125.0 23.70 26.90
ROST 160115P00130000 P 01/15/16 130.0 28.40 31.60
ROST 160115P00135000 P 01/15/16 135.0 33.10 36.00
ROST 160115P00140000 P 01/15/16 140.0 38.10 40.90
ROST 170120C00040000 C 01/20/17 40.0 58.20 62.80
ROST 170120C00042500 C 01/20/17 42.5 55.90 60.40
ROST 170120C00045000 C 01/20/17 45.0 53.40 57.90
ROST 170120C00047500 C 01/20/17 47.5 52.30 55.40
ROST 170120C00050000 C 01/20/17 50.0 48.60 53.40
ROST 170120C00055000 C 01/20/17 55.0 45.00 48.30
ROST 170120C00060000 C 01/20/17 60.0 39.50 43.80
ROST 170120C00065000 C 01/20/17 65.0 35.00 39.30
ROST 170120C00070000 C 01/20/17 70.0 31.40 35.60
ROST 170120C00072500 C 01/20/17 72.5 30.00 33.70
ROST 170120C00075000 C 01/20/17 75.0 28.00 31.70
ROST 170120C00077500 C 01/20/17 77.5 26.00 29.80
ROST 170120C00080000 C 01/20/17 80.0 24.60 28.00
ROST 170120C00082500 C 01/20/17 82.5 22.10 26.00
ROST 170120C00085000 C 01/20/17 85.0 20.70 24.40
ROST 170120C00087500 C 01/20/17 87.5 19.20 20.20
ROST 170120C00090000 C 01/20/17 90.0 17.70 18.60
ROST 170120C00092500 C 01/20/17 92.5 16.20 17.10
ROST 170120C00095000 C 01/20/17 95.0 14.80 15.70
ROST 170120C00097500 C 01/20/17 97.5 13.30 14.30
ROST 170120C00100000 C 01/20/17 100.0 12.10 13.10
ROST 170120C00105000 C 01/20/17 105.0 9.90 10.90
ROST 170120C00110000 C 01/20/17 110.0 7.80 8.90
ROST 170120C00115000 C 01/20/17 115.0 6.40 7.30
ROST 170120C00120000 C 01/20/17 120.0 4.90 5.90
ROST 170120C00125000 C 01/20/17 125.0 3.80 4.80
ROST 170120C00130000 C 01/20/17 130.0 3.10 3.90
ROST 170120C00135000 C 01/20/17 135.0 2.20 3.10
ROST 170120C00140000 C 01/20/17 140.0 1.70 2.55
ROST 170120C00145000 C 01/20/17 145.0 1.40 2.05
ROST 170120C00150000 C 01/20/17 150.0 1.00 1.65
ROST 170120C00155000 C 01/20/17 155.0 0.85 1.35
ROST 170120P00040000 P 01/20/17 40.0 0.20 0.50
ROST 170120P00042500 P 01/20/17 42.5 0.25 0.60
ROST 170120P00045000 P 01/20/17 45.0 0.35 0.70
ROST 170120P00047500 P 01/20/17 47.5 0.40 0.80
ROST 170120P00050000 P 01/20/17 50.0 0.50 0.95
ROST 170120P00055000 P 01/20/17 55.0 0.75 1.25
ROST 170120P00060000 P 01/20/17 60.0 1.10 1.70
ROST 170120P00065000 P 01/20/17 65.0 1.65 2.25
ROST 170120P00070000 P 01/20/17 70.0 2.35 2.95
ROST 170120P00072500 P 01/20/17 72.5 2.70 3.30
ROST 170120P00075000 P 01/20/17 75.0 3.20 3.80
ROST 170120P00077500 P 01/20/17 77.5 3.70 4.30
ROST 170120P00080000 P 01/20/17 80.0 4.30 4.90
ROST 170120P00082500 P 01/20/17 82.5 5.00 5.60
ROST 170120P00085000 P 01/20/17 85.0 5.70 6.30
ROST 170120P00087500 P 01/20/17 87.5 6.50 7.10
ROST 170120P00090000 P 01/20/17 90.0 7.40 8.00
ROST 170120P00092500 P 01/20/17 92.5 8.40 9.10
ROST 170120P00095000 P 01/20/17 95.0 9.40 10.00
ROST 170120P00097500 P 01/20/17 97.5 10.60 11.10
ROST 170120P00100000 P 01/20/17 100.0 11.80 12.80
ROST 170120P00105000 P 01/20/17 105.0 14.40 15.10
ROST 170120P00110000 P 01/20/17 110.0 17.40 18.10
ROST 170120P00115000 P 01/20/17 115.0 20.70 21.70
ROST 170120P00120000 P 01/20/17 120.0 24.30 25.10
ROST 170120P00125000 P 01/20/17 125.0 27.80 29.00
ROST 170120P00130000 P 01/20/17 130.0 29.50 33.30
ROST 170120P00135000 P 01/20/17 135.0 33.80 37.90
ROST 170120P00140000 P 01/20/17 140.0 38.50 41.90
ROST 170120P00145000 P 01/20/17 145.0 42.90 47.20
ROST 170120P00150000 P 01/20/17 150.0 48.10 51.50
ROST 170120P00155000 P 01/20/17 155.0 53.00 56.60

OPRA data is delayed 15 minutes.