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 (2014-05-02)Premium Content

Ross Stores Inc (ROST)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140816C00050000 C 08/16/14 50.0 13.00 14.00
ROST 140816C00055000 C 08/16/14 55.0 8.20 8.90
ROST 140816C00057500 C 08/16/14 57.5 5.70 6.40
ROST 140816C00060000 C 08/16/14 60.0 3.50 4.00
ROST 140816C00062500 C 08/16/14 62.5 1.60 1.70
ROST 140816C00065000 C 08/16/14 65.0 0.40 0.50
ROST 140816C00067500 C 08/16/14 67.5 0.05 0.10
ROST 140816C00070000 C 08/16/14 70.0 0.00 0.05
ROST 140816C00072500 C 08/16/14 72.5 0.00 0.05
ROST 140816C00075000 C 08/16/14 75.0 0.00 0.05
ROST 140816C00077500 C 08/16/14 77.5 0.00 0.05
ROST 140816C00080000 C 08/16/14 80.0 0.00 0.05
ROST 140816C00082500 C 08/16/14 82.5 0.00 0.05
ROST 140816C00085000 C 08/16/14 85.0 0.00 0.05
ROST 140816P00050000 P 08/16/14 50.0 0.00 0.05
ROST 140816P00055000 P 08/16/14 55.0 0.00 0.05
ROST 140816P00057500 P 08/16/14 57.5 0.00 0.10
ROST 140816P00060000 P 08/16/14 60.0 0.10 0.20
ROST 140816P00062500 P 08/16/14 62.5 0.60 0.70
ROST 140816P00065000 P 08/16/14 65.0 1.90 2.05
ROST 140816P00067500 P 08/16/14 67.5 3.80 4.20
ROST 140816P00070000 P 08/16/14 70.0 6.20 6.80
ROST 140816P00072500 P 08/16/14 72.5 8.70 9.30
ROST 140816P00075000 P 08/16/14 75.0 11.10 12.00
ROST 140816P00077500 P 08/16/14 77.5 13.60 14.50
ROST 140816P00080000 P 08/16/14 80.0 15.80 16.90
ROST 140816P00082500 P 08/16/14 82.5 18.60 19.50
ROST 140816P00085000 P 08/16/14 85.0 21.10 22.10
ROST 140920C00045000 C 09/20/14 45.0 18.00 19.20
ROST 140920C00047500 C 09/20/14 47.5 15.60 16.40
ROST 140920C00050000 C 09/20/14 50.0 13.10 13.90
ROST 140920C00055000 C 09/20/14 55.0 8.30 9.00
ROST 140920C00057500 C 09/20/14 57.5 6.00 6.70
ROST 140920C00060000 C 09/20/14 60.0 4.00 4.50
ROST 140920C00062500 C 09/20/14 62.5 2.40 2.60
ROST 140920C00065000 C 09/20/14 65.0 1.20 1.35
ROST 140920C00067500 C 09/20/14 67.5 0.50 0.65
ROST 140920C00070000 C 09/20/14 70.0 0.15 0.30
ROST 140920C00072500 C 09/20/14 72.5 0.05 0.15
ROST 140920C00075000 C 09/20/14 75.0 0.00 0.10
ROST 140920C00080000 C 09/20/14 80.0 0.00 0.05
ROST 140920P00045000 P 09/20/14 45.0 0.00 0.05
ROST 140920P00047500 P 09/20/14 47.5 0.00 0.10
ROST 140920P00050000 P 09/20/14 50.0 0.00 0.10
ROST 140920P00055000 P 09/20/14 55.0 0.10 0.25
ROST 140920P00057500 P 09/20/14 57.5 0.30 0.45
ROST 140920P00060000 P 09/20/14 60.0 0.70 0.85
ROST 140920P00062500 P 09/20/14 62.5 1.55 1.70
ROST 140920P00065000 P 09/20/14 65.0 2.80 3.00
ROST 140920P00067500 P 09/20/14 67.5 4.50 5.00
ROST 140920P00070000 P 09/20/14 70.0 6.60 7.20
ROST 140920P00072500 P 09/20/14 72.5 8.90 9.60
ROST 140920P00075000 P 09/20/14 75.0 11.30 12.20
ROST 140920P00080000 P 09/20/14 80.0 16.30 17.10
ROST 141122C00045000 C 11/22/14 45.0 18.10 19.10
ROST 141122C00047500 C 11/22/14 47.5 15.70 16.90
ROST 141122C00050000 C 11/22/14 50.0 13.20 14.30
ROST 141122C00055000 C 11/22/14 55.0 8.70 9.40
ROST 141122C00057500 C 11/22/14 57.5 6.60 7.30
ROST 141122C00060000 C 11/22/14 60.0 4.90 5.20
ROST 141122C00062500 C 11/22/14 62.5 3.40 3.60
ROST 141122C00065000 C 11/22/14 65.0 2.20 2.40
ROST 141122C00067500 C 11/22/14 67.5 1.30 1.50
ROST 141122C00070000 C 11/22/14 70.0 0.75 0.90
ROST 141122C00072500 C 11/22/14 72.5 0.35 0.55
ROST 141122C00075000 C 11/22/14 75.0 0.15 0.30
ROST 141122C00077500 C 11/22/14 77.5 0.05 0.15
ROST 141122C00080000 C 11/22/14 80.0 0.00 0.10
ROST 141122C00082500 C 11/22/14 82.5 0.00 0.10
ROST 141122C00085000 C 11/22/14 85.0 0.00 0.05
ROST 141122C00090000 C 11/22/14 90.0 0.00 0.05
ROST 141122P00045000 P 11/22/14 45.0 0.00 0.10
ROST 141122P00047500 P 11/22/14 47.5 0.05 0.15
ROST 141122P00050000 P 11/22/14 50.0 0.10 0.25
ROST 141122P00055000 P 11/22/14 55.0 0.50 0.70
ROST 141122P00057500 P 11/22/14 57.5 0.90 1.00
ROST 141122P00060000 P 11/22/14 60.0 1.55 1.70
ROST 141122P00062500 P 11/22/14 62.5 2.45 2.65
ROST 141122P00065000 P 11/22/14 65.0 3.70 4.00
ROST 141122P00067500 P 11/22/14 67.5 5.30 5.60
ROST 141122P00070000 P 11/22/14 70.0 7.10 7.70
ROST 141122P00072500 P 11/22/14 72.5 9.20 9.90
ROST 141122P00075000 P 11/22/14 75.0 11.30 12.30
ROST 141122P00077500 P 11/22/14 77.5 13.50 14.70
ROST 141122P00080000 P 11/22/14 80.0 16.00 17.20
ROST 141122P00082500 P 11/22/14 82.5 18.70 19.70
ROST 141122P00085000 P 11/22/14 85.0 21.20 22.20
ROST 141122P00090000 P 11/22/14 90.0 26.20 27.30
ROST 150117C00027500 C 01/17/15 27.5 35.40 36.40
ROST 150117C00030000 C 01/17/15 30.0 31.80 34.40
ROST 150117C00032500 C 01/17/15 32.5 29.40 31.90
ROST 150117C00035000 C 01/17/15 35.0 26.90 29.40
ROST 150117C00037500 C 01/17/15 37.5 25.40 26.90
ROST 150117C00040000 C 01/17/15 40.0 22.90 23.90
ROST 150117C00042500 C 01/17/15 42.5 20.50 21.90
ROST 150117C00045000 C 01/17/15 45.0 18.10 19.00
ROST 150117C00047500 C 01/17/15 47.5 15.70 16.60
ROST 150117C00050000 C 01/17/15 50.0 13.40 14.20
ROST 150117C00052500 C 01/17/15 52.5 11.00 11.90
ROST 150117C00055000 C 01/17/15 55.0 9.00 9.60
ROST 150117C00057500 C 01/17/15 57.5 7.00 7.60
ROST 150117C00060000 C 01/17/15 60.0 5.40 5.70
ROST 150117C00062500 C 01/17/15 62.5 3.90 4.20
ROST 150117C00065000 C 01/17/15 65.0 2.70 2.90
ROST 150117C00067500 C 01/17/15 67.5 1.75 2.00
ROST 150117C00070000 C 01/17/15 70.0 1.05 1.30
ROST 150117C00072500 C 01/17/15 72.5 0.65 0.80
ROST 150117C00075000 C 01/17/15 75.0 0.35 0.55
ROST 150117C00077500 C 01/17/15 77.5 0.20 0.35
ROST 150117C00080000 C 01/17/15 80.0 0.10 0.20
ROST 150117C00082500 C 01/17/15 82.5 0.05 0.15
ROST 150117C00085000 C 01/17/15 85.0 0.00 0.10
ROST 150117C00087500 C 01/17/15 87.5 0.00 0.10
ROST 150117C00090000 C 01/17/15 90.0 0.00 0.05
ROST 150117C00095000 C 01/17/15 95.0 0.00 0.05
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.05
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.05
ROST 150117C00110000 C 01/17/15 110.0 0.00 0.05
ROST 150117P00027500 P 01/17/15 27.5 0.00 0.05
ROST 150117P00030000 P 01/17/15 30.0 0.00 0.05
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.05
ROST 150117P00035000 P 01/17/15 35.0 0.00 0.10
ROST 150117P00037500 P 01/17/15 37.5 0.00 0.10
ROST 150117P00040000 P 01/17/15 40.0 0.00 0.10
ROST 150117P00042500 P 01/17/15 42.5 0.05 0.15
ROST 150117P00045000 P 01/17/15 45.0 0.10 0.20
ROST 150117P00047500 P 01/17/15 47.5 0.15 0.30
ROST 150117P00050000 P 01/17/15 50.0 0.30 0.50
ROST 150117P00052500 P 01/17/15 52.5 0.50 0.70
ROST 150117P00055000 P 01/17/15 55.0 0.85 1.05
ROST 150117P00057500 P 01/17/15 57.5 1.35 1.55
ROST 150117P00060000 P 01/17/15 60.0 2.10 2.35
ROST 150117P00062500 P 01/17/15 62.5 3.10 3.30
ROST 150117P00065000 P 01/17/15 65.0 4.40 4.60
ROST 150117P00067500 P 01/17/15 67.5 5.90 6.20
ROST 150117P00070000 P 01/17/15 70.0 7.60 8.10
ROST 150117P00072500 P 01/17/15 72.5 9.60 10.30
ROST 150117P00075000 P 01/17/15 75.0 11.80 12.70
ROST 150117P00077500 P 01/17/15 77.5 14.10 15.00
ROST 150117P00080000 P 01/17/15 80.0 16.10 17.40
ROST 150117P00082500 P 01/17/15 82.5 18.80 19.80
ROST 150117P00085000 P 01/17/15 85.0 21.00 22.40
ROST 150117P00087500 P 01/17/15 87.5 23.40 24.90
ROST 150117P00090000 P 01/17/15 90.0 25.90 27.30
ROST 150117P00095000 P 01/17/15 95.0 30.30 32.80
ROST 150117P00100000 P 01/17/15 100.0 35.80 37.80
ROST 150117P00105000 P 01/17/15 105.0 40.00 42.80
ROST 150117P00110000 P 01/17/15 110.0 45.00 47.80
ROST 150220C00032500 C 02/20/15 32.5 30.40 31.80
ROST 150220C00035000 C 02/20/15 35.0 27.50 29.30
ROST 150220C00037500 C 02/20/15 37.5 25.40 26.50
ROST 150220C00040000 C 02/20/15 40.0 23.00 24.00
ROST 150220C00042500 C 02/20/15 42.5 20.50 21.50
ROST 150220C00045000 C 02/20/15 45.0 18.10 19.10
ROST 150220C00047500 C 02/20/15 47.5 15.70 16.60
ROST 150220C00050000 C 02/20/15 50.0 13.40 14.30
ROST 150220C00055000 C 02/20/15 55.0 9.20 9.90
ROST 150220C00057500 C 02/20/15 57.5 7.30 7.90
ROST 150220C00060000 C 02/20/15 60.0 5.70 6.00
ROST 150220C00062500 C 02/20/15 62.5 4.20 4.50
ROST 150220C00065000 C 02/20/15 65.0 3.00 3.30
ROST 150220C00067500 C 02/20/15 67.5 2.05 2.30
ROST 150220C00070000 C 02/20/15 70.0 1.35 1.60
ROST 150220C00072500 C 02/20/15 72.5 0.85 1.05
ROST 150220C00075000 C 02/20/15 75.0 0.50 0.70
ROST 150220C00077500 C 02/20/15 77.5 0.25 0.50
ROST 150220C00080000 C 02/20/15 80.0 0.15 0.30
ROST 150220C00085000 C 02/20/15 85.0 0.05 0.15
ROST 150220C00090000 C 02/20/15 90.0 0.00 0.10
ROST 150220C00095000 C 02/20/15 95.0 0.00 0.05
ROST 150220P00032500 P 02/20/15 32.5 0.00 0.10
ROST 150220P00035000 P 02/20/15 35.0 0.00 0.10
ROST 150220P00037500 P 02/20/15 37.5 0.00 0.10
ROST 150220P00040000 P 02/20/15 40.0 0.05 0.15
ROST 150220P00042500 P 02/20/15 42.5 0.05 0.20
ROST 150220P00045000 P 02/20/15 45.0 0.10 0.30
ROST 150220P00047500 P 02/20/15 47.5 0.25 0.40
ROST 150220P00050000 P 02/20/15 50.0 0.40 0.60
ROST 150220P00055000 P 02/20/15 55.0 1.10 1.20
ROST 150220P00057500 P 02/20/15 57.5 1.65 1.90
ROST 150220P00060000 P 02/20/15 60.0 2.40 2.65
ROST 150220P00062500 P 02/20/15 62.5 3.40 3.70
ROST 150220P00065000 P 02/20/15 65.0 4.70 5.00
ROST 150220P00067500 P 02/20/15 67.5 6.20 6.50
ROST 150220P00070000 P 02/20/15 70.0 8.00 8.30
ROST 150220P00072500 P 02/20/15 72.5 9.80 10.50
ROST 150220P00075000 P 02/20/15 75.0 11.90 12.80
ROST 150220P00077500 P 02/20/15 77.5 14.20 15.10
ROST 150220P00080000 P 02/20/15 80.0 16.50 17.50
ROST 150220P00085000 P 02/20/15 85.0 21.00 22.40
ROST 150220P00090000 P 02/20/15 90.0 26.20 27.40
ROST 150220P00095000 P 02/20/15 95.0 30.80 32.30
ROST 160115C00032500 C 01/15/16 32.5 30.00 32.00
ROST 160115C00035000 C 01/15/16 35.0 27.50 29.50
ROST 160115C00037500 C 01/15/16 37.5 25.20 27.00
ROST 160115C00040000 C 01/15/16 40.0 23.70 24.60
ROST 160115C00042500 C 01/15/16 42.5 20.60 22.30
ROST 160115C00045000 C 01/15/16 45.0 18.60 20.00
ROST 160115C00047500 C 01/15/16 47.5 16.50 17.80
ROST 160115C00050000 C 01/15/16 50.0 14.60 15.80
ROST 160115C00052500 C 01/15/16 52.5 12.70 14.00
ROST 160115C00055000 C 01/15/16 55.0 11.60 12.10
ROST 160115C00057500 C 01/15/16 57.5 10.00 10.40
ROST 160115C00060000 C 01/15/16 60.0 8.50 8.90
ROST 160115C00062500 C 01/15/16 62.5 7.20 7.60
ROST 160115C00065000 C 01/15/16 65.0 6.00 6.40
ROST 160115C00067500 C 01/15/16 67.5 4.90 5.30
ROST 160115C00070000 C 01/15/16 70.0 4.00 4.40
ROST 160115C00072500 C 01/15/16 72.5 3.20 3.60
ROST 160115C00075000 C 01/15/16 75.0 2.55 3.00
ROST 160115C00077500 C 01/15/16 77.5 2.05 2.45
ROST 160115C00080000 C 01/15/16 80.0 1.60 2.00
ROST 160115C00082500 C 01/15/16 82.5 1.20 1.65
ROST 160115C00085000 C 01/15/16 85.0 0.95 1.35
ROST 160115C00087500 C 01/15/16 87.5 0.70 1.10
ROST 160115C00090000 C 01/15/16 90.0 0.55 0.90
ROST 160115C00095000 C 01/15/16 95.0 0.30 0.60
ROST 160115C00100000 C 01/15/16 100.0 0.20 0.40
ROST 160115C00105000 C 01/15/16 105.0 0.10 0.25
ROST 160115P00032500 P 01/15/16 32.5 0.25 0.45
ROST 160115P00035000 P 01/15/16 35.0 0.35 0.60
ROST 160115P00037500 P 01/15/16 37.5 0.50 0.75
ROST 160115P00040000 P 01/15/16 40.0 0.70 0.95
ROST 160115P00042500 P 01/15/16 42.5 0.95 1.20
ROST 160115P00045000 P 01/15/16 45.0 1.25 1.50
ROST 160115P00047500 P 01/15/16 47.5 1.65 1.95
ROST 160115P00050000 P 01/15/16 50.0 2.15 2.45
ROST 160115P00052500 P 01/15/16 52.5 2.75 3.10
ROST 160115P00055000 P 01/15/16 55.0 3.50 3.80
ROST 160115P00057500 P 01/15/16 57.5 4.40 4.70
ROST 160115P00060000 P 01/15/16 60.0 5.40 5.70
ROST 160115P00062500 P 01/15/16 62.5 6.50 6.80
ROST 160115P00065000 P 01/15/16 65.0 7.80 8.10
ROST 160115P00067500 P 01/15/16 67.5 9.20 9.60
ROST 160115P00070000 P 01/15/16 70.0 10.80 11.20
ROST 160115P00072500 P 01/15/16 72.5 12.50 12.90
ROST 160115P00075000 P 01/15/16 75.0 14.30 14.80
ROST 160115P00077500 P 01/15/16 77.5 16.00 17.40
ROST 160115P00080000 P 01/15/16 80.0 18.10 19.40
ROST 160115P00082500 P 01/15/16 82.5 20.00 21.60
ROST 160115P00085000 P 01/15/16 85.0 22.20 23.90
ROST 160115P00087500 P 01/15/16 87.5 24.40 26.20
ROST 160115P00090000 P 01/15/16 90.0 26.70 28.50
ROST 160115P00095000 P 01/15/16 95.0 31.40 33.20
ROST 160115P00100000 P 01/15/16 100.0 35.80 38.10
ROST 160115P00105000 P 01/15/16 105.0 39.80 44.40

OPRA data is delayed 15 minutes.