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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 160819C00027500 C 08/19/16 27.5 31.30 33.20
ROST 160819C00030000 C 08/19/16 30.0 27.60 31.70
ROST 160819C00032500 C 08/19/16 32.5 25.10 29.20
ROST 160819C00035000 C 08/19/16 35.0 23.10 26.80
ROST 160819C00037500 C 08/19/16 37.5 20.10 24.20
ROST 160819C00040000 C 08/19/16 40.0 19.00 20.40
ROST 160819C00042500 C 08/19/16 42.5 15.60 18.30
ROST 160819C00045000 C 08/19/16 45.0 14.60 15.20
ROST 160819C00047500 C 08/19/16 47.5 11.60 13.10
ROST 160819C00050000 C 08/19/16 50.0 9.10 10.40
ROST 160819C00052500 C 08/19/16 52.5 6.20 8.00
ROST 160819C00055000 C 08/19/16 55.0 5.00 5.70
ROST 160819C00057500 C 08/19/16 57.5 3.10 3.60
ROST 160819C00060000 C 08/19/16 60.0 1.70 1.90
ROST 160819C00062500 C 08/19/16 62.5 0.70 0.90
ROST 160819C00065000 C 08/19/16 65.0 0.00 0.50
ROST 160819C00067500 C 08/19/16 67.5 0.00 0.40
ROST 160819C00070000 C 08/19/16 70.0 0.00 0.50
ROST 160819C00075000 C 08/19/16 75.0 0.00 0.50
ROST 160819C00080000 C 08/19/16 80.0 0.00 0.10
ROST 160819P00027500 P 08/19/16 27.5 0.00 0.10
ROST 160819P00030000 P 08/19/16 30.0 0.00 0.50
ROST 160819P00032500 P 08/19/16 32.5 0.00 0.50
ROST 160819P00035000 P 08/19/16 35.0 0.00 0.50
ROST 160819P00037500 P 08/19/16 37.5 0.00 0.10
ROST 160819P00040000 P 08/19/16 40.0 0.00 0.05
ROST 160819P00042500 P 08/19/16 42.5 0.00 0.50
ROST 160819P00045000 P 08/19/16 45.0 0.00 0.50
ROST 160819P00047500 P 08/19/16 47.5 0.00 0.50
ROST 160819P00050000 P 08/19/16 50.0 0.05 0.15
ROST 160819P00052500 P 08/19/16 52.5 0.15 0.30
ROST 160819P00055000 P 08/19/16 55.0 0.35 0.45
ROST 160819P00057500 P 08/19/16 57.5 0.85 1.05
ROST 160819P00060000 P 08/19/16 60.0 1.75 1.95
ROST 160819P00062500 P 08/19/16 62.5 3.00 3.60
ROST 160819P00065000 P 08/19/16 65.0 4.90 6.20
ROST 160819P00067500 P 08/19/16 67.5 7.20 8.50
ROST 160819P00070000 P 08/19/16 70.0 9.50 11.10
ROST 160819P00075000 P 08/19/16 75.0 13.20 17.30
ROST 160819P00080000 P 08/19/16 80.0 19.60 21.20
ROST 160916C00030000 C 09/16/16 30.0 28.80 30.80
ROST 160916C00032500 C 09/16/16 32.5 25.10 29.20
ROST 160916C00035000 C 09/16/16 35.0 22.80 26.90
ROST 160916C00037500 C 09/16/16 37.5 21.40 23.20
ROST 160916C00040000 C 09/16/16 40.0 18.90 20.50
ROST 160916C00042500 C 09/16/16 42.5 16.40 18.20
ROST 160916C00045000 C 09/16/16 45.0 13.90 15.50
ROST 160916C00047500 C 09/16/16 47.5 11.70 13.10
ROST 160916C00050000 C 09/16/16 50.0 9.30 10.60
ROST 160916C00052500 C 09/16/16 52.5 6.90 8.20
ROST 160916C00055000 C 09/16/16 55.0 4.80 6.00
ROST 160916C00057500 C 09/16/16 57.5 3.70 3.90
ROST 160916C00060000 C 09/16/16 60.0 2.15 2.25
ROST 160916C00062500 C 09/16/16 62.5 1.05 1.15
ROST 160916C00065000 C 09/16/16 65.0 0.35 0.55
ROST 160916C00067500 C 09/16/16 67.5 0.10 0.20
ROST 160916C00070000 C 09/16/16 70.0 0.00 0.10
ROST 160916C00075000 C 09/16/16 75.0 0.00 0.05
ROST 160916C00080000 C 09/16/16 80.0 0.00 0.05
ROST 160916C00085000 C 09/16/16 85.0 0.00 0.05
ROST 160916P00030000 P 09/16/16 30.0 0.00 0.05
ROST 160916P00032500 P 09/16/16 32.5 0.00 0.05
ROST 160916P00035000 P 09/16/16 35.0 0.00 0.05
ROST 160916P00037500 P 09/16/16 37.5 0.00 0.05
ROST 160916P00040000 P 09/16/16 40.0 0.00 0.10
ROST 160916P00042500 P 09/16/16 42.5 0.00 0.10
ROST 160916P00045000 P 09/16/16 45.0 0.05 0.15
ROST 160916P00047500 P 09/16/16 47.5 0.05 0.20
ROST 160916P00050000 P 09/16/16 50.0 0.15 0.30
ROST 160916P00052500 P 09/16/16 52.5 0.35 0.50
ROST 160916P00055000 P 09/16/16 55.0 0.65 0.80
ROST 160916P00057500 P 09/16/16 57.5 1.30 1.40
ROST 160916P00060000 P 09/16/16 60.0 2.25 2.40
ROST 160916P00062500 P 09/16/16 62.5 3.60 3.90
ROST 160916P00065000 P 09/16/16 65.0 5.30 6.40
ROST 160916P00067500 P 09/16/16 67.5 7.50 8.80
ROST 160916P00070000 P 09/16/16 70.0 9.60 11.30
ROST 160916P00075000 P 09/16/16 75.0 14.60 16.30
ROST 160916P00080000 P 09/16/16 80.0 18.30 22.50
ROST 160916P00085000 P 09/16/16 85.0 24.10 26.30
ROST 161118C00030000 C 11/18/16 30.0 29.00 30.50
ROST 161118C00032500 C 11/18/16 32.5 26.30 28.40
ROST 161118C00035000 C 11/18/16 35.0 23.90 25.50
ROST 161118C00037500 C 11/18/16 37.5 21.40 23.30
ROST 161118C00040000 C 11/18/16 40.0 18.90 20.60
ROST 161118C00042500 C 11/18/16 42.5 15.60 18.40
ROST 161118C00045000 C 11/18/16 45.0 14.30 15.70
ROST 161118C00047500 C 11/18/16 47.5 12.00 13.30
ROST 161118C00050000 C 11/18/16 50.0 10.30 11.00
ROST 161118C00052500 C 11/18/16 52.5 7.80 8.80
ROST 161118C00055000 C 11/18/16 55.0 6.30 6.70
ROST 161118C00057500 C 11/18/16 57.5 4.60 4.90
ROST 161118C00060000 C 11/18/16 60.0 3.20 3.40
ROST 161118C00062500 C 11/18/16 62.5 2.00 2.20
ROST 161118C00065000 C 11/18/16 65.0 1.10 1.35
ROST 161118C00067500 C 11/18/16 67.5 0.60 0.80
ROST 161118C00070000 C 11/18/16 70.0 0.25 0.40
ROST 161118C00075000 C 11/18/16 75.0 0.05 0.15
ROST 161118C00080000 C 11/18/16 80.0 0.00 0.05
ROST 161118C00085000 C 11/18/16 85.0 0.00 0.05
ROST 161118P00030000 P 11/18/16 30.0 0.00 0.10
ROST 161118P00032500 P 11/18/16 32.5 0.00 0.10
ROST 161118P00035000 P 11/18/16 35.0 0.00 0.10
ROST 161118P00037500 P 11/18/16 37.5 0.05 0.20
ROST 161118P00040000 P 11/18/16 40.0 0.10 0.25
ROST 161118P00042500 P 11/18/16 42.5 0.15 0.30
ROST 161118P00045000 P 11/18/16 45.0 0.25 0.40
ROST 161118P00047500 P 11/18/16 47.5 0.40 0.60
ROST 161118P00050000 P 11/18/16 50.0 0.60 0.85
ROST 161118P00052500 P 11/18/16 52.5 1.00 1.10
ROST 161118P00055000 P 11/18/16 55.0 1.50 1.65
ROST 161118P00057500 P 11/18/16 57.5 2.20 2.40
ROST 161118P00060000 P 11/18/16 60.0 3.20 3.40
ROST 161118P00062500 P 11/18/16 62.5 4.50 4.80
ROST 161118P00065000 P 11/18/16 65.0 6.20 6.50
ROST 161118P00067500 P 11/18/16 67.5 7.80 8.70
ROST 161118P00070000 P 11/18/16 70.0 9.90 11.40
ROST 161118P00075000 P 11/18/16 75.0 14.70 16.30
ROST 161118P00080000 P 11/18/16 80.0 18.90 21.30
ROST 161118P00085000 P 11/18/16 85.0 24.60 26.10
ROST 170120C00020000 C 01/20/17 20.0 38.50 41.10
ROST 170120C00021250 C 01/20/17 21.3 36.30 40.70
ROST 170120C00022500 C 01/20/17 22.5 35.10 39.50
ROST 170120C00023750 C 01/20/17 23.8 33.90 38.30
ROST 170120C00025000 C 01/20/17 25.0 32.60 36.90
ROST 170120C00027500 C 01/20/17 27.5 30.10 34.30
ROST 170120C00030000 C 01/20/17 30.0 28.80 30.50
ROST 170120C00032500 C 01/20/17 32.5 25.10 29.10
ROST 170120C00035000 C 01/20/17 35.0 23.60 25.90
ROST 170120C00036250 C 01/20/17 36.3 22.50 24.50
ROST 170120C00037500 C 01/20/17 37.5 20.50 24.40
ROST 170120C00038750 C 01/20/17 38.8 20.40 21.90
ROST 170120C00040000 C 01/20/17 40.0 19.10 20.70
ROST 170120C00041250 C 01/20/17 41.3 18.00 19.40
ROST 170120C00042500 C 01/20/17 42.5 16.80 18.20
ROST 170120C00043750 C 01/20/17 43.8 15.60 17.00
ROST 170120C00045000 C 01/20/17 45.0 14.50 15.80
ROST 170120C00046250 C 01/20/17 46.3 13.30 14.70
ROST 170120C00047500 C 01/20/17 47.5 12.20 13.50
ROST 170120C00048750 C 01/20/17 48.8 11.10 12.40
ROST 170120C00050000 C 01/20/17 50.0 9.90 11.60
ROST 170120C00052500 C 01/20/17 52.5 8.30 9.30
ROST 170120C00055000 C 01/20/17 55.0 6.80 7.30
ROST 170120C00057500 C 01/20/17 57.5 5.10 5.50
ROST 170120C00060000 C 01/20/17 60.0 3.60 4.00
ROST 170120C00062500 C 01/20/17 62.5 2.65 2.80
ROST 170120C00065000 C 01/20/17 65.0 1.60 1.85
ROST 170120C00067500 C 01/20/17 67.5 1.05 1.20
ROST 170120C00070000 C 01/20/17 70.0 0.60 0.70
ROST 170120C00072500 C 01/20/17 72.5 0.30 0.45
ROST 170120C00075000 C 01/20/17 75.0 0.10 0.25
ROST 170120C00077500 C 01/20/17 77.5 0.05 0.15
ROST 170120C00080000 C 01/20/17 80.0 0.00 0.10
ROST 170120P00020000 P 01/20/17 20.0 0.00 0.05
ROST 170120P00021250 P 01/20/17 21.3 0.00 0.05
ROST 170120P00022500 P 01/20/17 22.5 0.00 0.05
ROST 170120P00023750 P 01/20/17 23.8 0.00 0.05
ROST 170120P00025000 P 01/20/17 25.0 0.00 0.10
ROST 170120P00027500 P 01/20/17 27.5 0.00 0.10
ROST 170120P00030000 P 01/20/17 30.0 0.05 0.15
ROST 170120P00032500 P 01/20/17 32.5 0.05 0.20
ROST 170120P00035000 P 01/20/17 35.0 0.10 0.25
ROST 170120P00036250 P 01/20/17 36.3 0.10 0.30
ROST 170120P00037500 P 01/20/17 37.5 0.15 0.30
ROST 170120P00038750 P 01/20/17 38.8 0.15 0.35
ROST 170120P00040000 P 01/20/17 40.0 0.20 0.40
ROST 170120P00041250 P 01/20/17 41.3 0.25 0.45
ROST 170120P00042500 P 01/20/17 42.5 0.40 0.50
ROST 170120P00043750 P 01/20/17 43.8 0.45 0.60
ROST 170120P00045000 P 01/20/17 45.0 0.55 0.70
ROST 170120P00046250 P 01/20/17 46.3 0.55 0.80
ROST 170120P00047500 P 01/20/17 47.5 0.80 0.90
ROST 170120P00048750 P 01/20/17 48.8 0.85 1.10
ROST 170120P00050000 P 01/20/17 50.0 1.10 1.25
ROST 170120P00052500 P 01/20/17 52.5 1.50 1.70
ROST 170120P00055000 P 01/20/17 55.0 2.00 2.25
ROST 170120P00057500 P 01/20/17 57.5 2.90 3.10
ROST 170120P00060000 P 01/20/17 60.0 3.80 4.10
ROST 170120P00062500 P 01/20/17 62.5 5.10 5.50
ROST 170120P00065000 P 01/20/17 65.0 6.70 7.10
ROST 170120P00067500 P 01/20/17 67.5 8.10 10.30
ROST 170120P00070000 P 01/20/17 70.0 10.40 11.70
ROST 170120P00072500 P 01/20/17 72.5 12.30 13.90
ROST 170120P00075000 P 01/20/17 75.0 14.50 16.50
ROST 170120P00077500 P 01/20/17 77.5 16.90 18.90
ROST 170120P00080000 P 01/20/17 80.0 19.70 21.40
ROST 170217C00027500 C 02/17/17 27.5 31.10 33.00
ROST 170217C00030000 C 02/17/17 30.0 27.70 31.10
ROST 170217C00032500 C 02/17/17 32.5 25.30 29.00
ROST 170217C00035000 C 02/17/17 35.0 22.70 26.50
ROST 170217C00037500 C 02/17/17 37.5 21.20 24.10
ROST 170217C00040000 C 02/17/17 40.0 19.20 21.00
ROST 170217C00042500 C 02/17/17 42.5 16.80 18.30
ROST 170217C00045000 C 02/17/17 45.0 14.50 16.10
ROST 170217C00047500 C 02/17/17 47.5 11.50 13.90
ROST 170217C00050000 C 02/17/17 50.0 10.10 11.70
ROST 170217C00052500 C 02/17/17 52.5 7.90 9.50
ROST 170217C00055000 C 02/17/17 55.0 7.10 7.60
ROST 170217C00057500 C 02/17/17 57.5 5.50 5.80
ROST 170217C00060000 C 02/17/17 60.0 4.00 4.30
ROST 170217C00062500 C 02/17/17 62.5 2.75 3.10
ROST 170217C00065000 C 02/17/17 65.0 1.80 2.15
ROST 170217C00070000 C 02/17/17 70.0 0.65 0.90
ROST 170217C00075000 C 02/17/17 75.0 0.20 0.35
ROST 170217C00080000 C 02/17/17 80.0 0.05 0.15
ROST 170217P00027500 P 02/17/17 27.5 0.05 0.10
ROST 170217P00030000 P 02/17/17 30.0 0.05 0.20
ROST 170217P00032500 P 02/17/17 32.5 0.10 0.25
ROST 170217P00035000 P 02/17/17 35.0 0.15 0.30
ROST 170217P00037500 P 02/17/17 37.5 0.15 0.35
ROST 170217P00040000 P 02/17/17 40.0 0.25 0.45
ROST 170217P00042500 P 02/17/17 42.5 0.40 0.60
ROST 170217P00045000 P 02/17/17 45.0 0.55 0.80
ROST 170217P00047500 P 02/17/17 47.5 0.80 1.10
ROST 170217P00050000 P 02/17/17 50.0 1.15 1.45
ROST 170217P00052500 P 02/17/17 52.5 1.60 1.85
ROST 170217P00055000 P 02/17/17 55.0 2.20 2.50
ROST 170217P00057500 P 02/17/17 57.5 3.00 3.40
ROST 170217P00060000 P 02/17/17 60.0 4.00 4.40
ROST 170217P00062500 P 02/17/17 62.5 5.30 5.70
ROST 170217P00065000 P 02/17/17 65.0 6.80 7.40
ROST 170217P00070000 P 02/17/17 70.0 10.40 12.10
ROST 170217P00075000 P 02/17/17 75.0 14.90 16.30
ROST 170217P00080000 P 02/17/17 80.0 19.70 21.40
ROST 180119C00025000 C 01/19/18 25.0 33.60 36.00
ROST 180119C00027500 C 01/19/18 27.5 30.20 34.80
ROST 180119C00030000 C 01/19/18 30.0 28.60 32.20
ROST 180119C00032500 C 01/19/18 32.5 26.50 29.80
ROST 180119C00035000 C 01/19/18 35.0 24.10 27.20
ROST 180119C00037500 C 01/19/18 37.5 21.80 25.60
ROST 180119C00040000 C 01/19/18 40.0 18.90 22.80
ROST 180119C00042500 C 01/19/18 42.5 17.10 20.60
ROST 180119C00045000 C 01/19/18 45.0 15.10 17.70
ROST 180119C00047500 C 01/19/18 47.5 13.50 15.70
ROST 180119C00050000 C 01/19/18 50.0 11.40 13.90
ROST 180119C00052500 C 01/19/18 52.5 10.00 12.10
ROST 180119C00055000 C 01/19/18 55.0 8.30 10.50
ROST 180119C00057500 C 01/19/18 57.5 8.10 9.40
ROST 180119C00060000 C 01/19/18 60.0 6.60 8.10
ROST 180119C00062500 C 01/19/18 62.5 5.40 6.80
ROST 180119C00065000 C 01/19/18 65.0 4.40 5.70
ROST 180119C00067500 C 01/19/18 67.5 3.50 4.90
ROST 180119C00070000 C 01/19/18 70.0 1.80 4.00
ROST 180119C00075000 C 01/19/18 75.0 0.85 2.70
ROST 180119C00080000 C 01/19/18 80.0 0.60 1.80
ROST 180119C00085000 C 01/19/18 85.0 0.30 1.15
ROST 180119P00025000 P 01/19/18 25.0 0.20 0.70
ROST 180119P00027500 P 01/19/18 27.5 0.30 0.80
ROST 180119P00030000 P 01/19/18 30.0 0.40 0.90
ROST 180119P00032500 P 01/19/18 32.5 0.55 1.05
ROST 180119P00035000 P 01/19/18 35.0 0.75 1.30
ROST 180119P00037500 P 01/19/18 37.5 0.95 1.55
ROST 180119P00040000 P 01/19/18 40.0 1.50 1.85
ROST 180119P00042500 P 01/19/18 42.5 1.70 2.25
ROST 180119P00045000 P 01/19/18 45.0 2.00 2.75
ROST 180119P00047500 P 01/19/18 47.5 2.55 3.40
ROST 180119P00050000 P 01/19/18 50.0 3.10 4.10
ROST 180119P00052500 P 01/19/18 52.5 3.90 4.90
ROST 180119P00055000 P 01/19/18 55.0 4.80 5.90
ROST 180119P00057500 P 01/19/18 57.5 5.80 7.00
ROST 180119P00060000 P 01/19/18 60.0 7.00 8.30
ROST 180119P00062500 P 01/19/18 62.5 8.30 9.60
ROST 180119P00065000 P 01/19/18 65.0 9.70 11.20
ROST 180119P00067500 P 01/19/18 67.5 11.10 12.60
ROST 180119P00070000 P 01/19/18 70.0 12.10 14.10
ROST 180119P00075000 P 01/19/18 75.0 15.90 19.10
ROST 180119P00080000 P 01/19/18 80.0 20.70 22.70
ROST 180119P00085000 P 01/19/18 85.0 24.80 27.10

OPRA data is delayed 15 minutes.