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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150220C00032500 C 02/20/15 32.5 60.20 64.10
ROST 150220C00035000 C 02/20/15 35.0 57.70 61.60
ROST 150220C00037500 C 02/20/15 37.5 55.40 59.00
ROST 150220C00040000 C 02/20/15 40.0 52.90 56.50
ROST 150220C00042500 C 02/20/15 42.5 50.20 54.10
ROST 150220C00045000 C 02/20/15 45.0 47.70 51.60
ROST 150220C00047500 C 02/20/15 47.5 45.20 49.10
ROST 150220C00050000 C 02/20/15 50.0 42.70 46.60
ROST 150220C00055000 C 02/20/15 55.0 37.80 41.60
ROST 150220C00057500 C 02/20/15 57.5 35.10 39.20
ROST 150220C00060000 C 02/20/15 60.0 32.50 36.60
ROST 150220C00062500 C 02/20/15 62.5 30.20 34.20
ROST 150220C00065000 C 02/20/15 65.0 28.60 30.50
ROST 150220C00067500 C 02/20/15 67.5 25.00 29.20
ROST 150220C00070000 C 02/20/15 70.0 23.60 25.40
ROST 150220C00072500 C 02/20/15 72.5 21.20 22.90
ROST 150220C00075000 C 02/20/15 75.0 18.90 20.40
ROST 150220C00077500 C 02/20/15 77.5 16.40 17.90
ROST 150220C00080000 C 02/20/15 80.0 13.90 15.40
ROST 150220C00082500 C 02/20/15 82.5 11.40 13.00
ROST 150220C00085000 C 02/20/15 85.0 9.10 10.50
ROST 150220C00087500 C 02/20/15 87.5 6.90 8.20
ROST 150220C00090000 C 02/20/15 90.0 4.70 5.90
ROST 150220C00092500 C 02/20/15 92.5 3.20 3.60
ROST 150220C00095000 C 02/20/15 95.0 1.75 2.05
ROST 150220C00097500 C 02/20/15 97.5 0.75 1.00
ROST 150220C00100000 C 02/20/15 100.0 0.20 0.40
ROST 150220C00105000 C 02/20/15 105.0 0.00 0.10
ROST 150220C00110000 C 02/20/15 110.0 0.00 0.05
ROST 150220P00032500 P 02/20/15 32.5 0.00 0.05
ROST 150220P00035000 P 02/20/15 35.0 0.00 0.05
ROST 150220P00037500 P 02/20/15 37.5 0.00 0.05
ROST 150220P00040000 P 02/20/15 40.0 0.00 0.05
ROST 150220P00042500 P 02/20/15 42.5 0.00 0.05
ROST 150220P00045000 P 02/20/15 45.0 0.00 0.05
ROST 150220P00047500 P 02/20/15 47.5 0.00 0.05
ROST 150220P00050000 P 02/20/15 50.0 0.00 0.05
ROST 150220P00055000 P 02/20/15 55.0 0.00 0.05
ROST 150220P00057500 P 02/20/15 57.5 0.00 0.05
ROST 150220P00060000 P 02/20/15 60.0 0.00 0.05
ROST 150220P00062500 P 02/20/15 62.5 0.00 0.05
ROST 150220P00065000 P 02/20/15 65.0 0.00 0.05
ROST 150220P00067500 P 02/20/15 67.5 0.00 0.05
ROST 150220P00070000 P 02/20/15 70.0 0.00 0.05
ROST 150220P00072500 P 02/20/15 72.5 0.00 0.05
ROST 150220P00075000 P 02/20/15 75.0 0.00 0.10
ROST 150220P00077500 P 02/20/15 77.5 0.00 0.10
ROST 150220P00080000 P 02/20/15 80.0 0.00 0.15
ROST 150220P00082500 P 02/20/15 82.5 0.05 0.25
ROST 150220P00085000 P 02/20/15 85.0 0.15 0.35
ROST 150220P00087500 P 02/20/15 87.5 0.25 0.45
ROST 150220P00090000 P 02/20/15 90.0 0.55 0.80
ROST 150220P00092500 P 02/20/15 92.5 1.05 1.35
ROST 150220P00095000 P 02/20/15 95.0 2.00 2.30
ROST 150220P00097500 P 02/20/15 97.5 3.50 3.90
ROST 150220P00100000 P 02/20/15 100.0 5.10 6.30
ROST 150220P00105000 P 02/20/15 105.0 9.30 11.20
ROST 150220P00110000 P 02/20/15 110.0 14.70 16.20
ROST 150320C00070000 C 03/20/15 70.0 23.70 25.60
ROST 150320C00075000 C 03/20/15 75.0 17.90 20.70
ROST 150320C00080000 C 03/20/15 80.0 13.60 15.70
ROST 150320C00085000 C 03/20/15 85.0 9.70 11.00
ROST 150320C00087500 C 03/20/15 87.5 7.60 8.80
ROST 150320C00090000 C 03/20/15 90.0 6.10 6.50
ROST 150320C00092500 C 03/20/15 92.5 4.40 4.80
ROST 150320C00095000 C 03/20/15 95.0 3.00 3.30
ROST 150320C00097500 C 03/20/15 97.5 1.90 2.10
ROST 150320C00100000 C 03/20/15 100.0 1.10 1.30
ROST 150320C00105000 C 03/20/15 105.0 0.20 0.60
ROST 150320C00110000 C 03/20/15 110.0 0.00 0.25
ROST 150320C00115000 C 03/20/15 115.0 0.00 0.10
ROST 150320C00120000 C 03/20/15 120.0 0.00 0.05
ROST 150320C00125000 C 03/20/15 125.0 0.00 0.05
ROST 150320C00130000 C 03/20/15 130.0 0.00 0.05
ROST 150320P00070000 P 03/20/15 70.0 0.05 0.15
ROST 150320P00075000 P 03/20/15 75.0 0.10 0.25
ROST 150320P00080000 P 03/20/15 80.0 0.25 0.55
ROST 150320P00085000 P 03/20/15 85.0 0.65 1.00
ROST 150320P00087500 P 03/20/15 87.5 1.00 1.20
ROST 150320P00090000 P 03/20/15 90.0 1.60 1.75
ROST 150320P00092500 P 03/20/15 92.5 2.30 2.60
ROST 150320P00095000 P 03/20/15 95.0 3.40 3.70
ROST 150320P00097500 P 03/20/15 97.5 4.80 5.20
ROST 150320P00100000 P 03/20/15 100.0 6.50 6.90
ROST 150320P00105000 P 03/20/15 105.0 9.80 11.80
ROST 150320P00110000 P 03/20/15 110.0 14.10 16.50
ROST 150320P00115000 P 03/20/15 115.0 19.00 21.50
ROST 150320P00120000 P 03/20/15 120.0 23.90 26.60
ROST 150320P00125000 P 03/20/15 125.0 28.60 32.50
ROST 150320P00130000 P 03/20/15 130.0 34.30 36.60
ROST 150515C00042500 C 05/15/15 42.5 50.10 54.20
ROST 150515C00045000 C 05/15/15 45.0 47.60 51.70
ROST 150515C00047500 C 05/15/15 47.5 45.10 49.20
ROST 150515C00050000 C 05/15/15 50.0 42.80 46.60
ROST 150515C00055000 C 05/15/15 55.0 37.60 41.60
ROST 150515C00060000 C 05/15/15 60.0 32.80 35.90
ROST 150515C00065000 C 05/15/15 65.0 27.90 30.80
ROST 150515C00067500 C 05/15/15 67.5 25.60 28.30
ROST 150515C00070000 C 05/15/15 70.0 23.50 25.80
ROST 150515C00072500 C 05/15/15 72.5 21.00 23.60
ROST 150515C00075000 C 05/15/15 75.0 18.90 20.80
ROST 150515C00077500 C 05/15/15 77.5 16.50 18.60
ROST 150515C00080000 C 05/15/15 80.0 14.60 16.20
ROST 150515C00082500 C 05/15/15 82.5 13.00 13.90
ROST 150515C00085000 C 05/15/15 85.0 10.30 11.80
ROST 150515C00087500 C 05/15/15 87.5 9.00 9.60
ROST 150515C00090000 C 05/15/15 90.0 7.20 7.50
ROST 150515C00092500 C 05/15/15 92.5 5.60 5.90
ROST 150515C00095000 C 05/15/15 95.0 4.30 4.50
ROST 150515C00097500 C 05/15/15 97.5 3.10 3.40
ROST 150515C00100000 C 05/15/15 100.0 2.15 2.40
ROST 150515C00105000 C 05/15/15 105.0 0.90 1.25
ROST 150515C00110000 C 05/15/15 110.0 0.25 0.65
ROST 150515C00115000 C 05/15/15 115.0 0.10 0.40
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 0.10
ROST 150515P00050000 P 05/15/15 50.0 0.00 0.10
ROST 150515P00055000 P 05/15/15 55.0 0.00 0.10
ROST 150515P00060000 P 05/15/15 60.0 0.00 0.15
ROST 150515P00065000 P 05/15/15 65.0 0.10 0.25
ROST 150515P00067500 P 05/15/15 67.5 0.15 0.35
ROST 150515P00070000 P 05/15/15 70.0 0.20 0.45
ROST 150515P00072500 P 05/15/15 72.5 0.15 0.55
ROST 150515P00075000 P 05/15/15 75.0 0.20 0.65
ROST 150515P00077500 P 05/15/15 77.5 0.50 0.85
ROST 150515P00080000 P 05/15/15 80.0 0.70 1.05
ROST 150515P00082500 P 05/15/15 82.5 0.95 1.15
ROST 150515P00085000 P 05/15/15 85.0 1.35 1.65
ROST 150515P00087500 P 05/15/15 87.5 1.90 2.10
ROST 150515P00090000 P 05/15/15 90.0 2.50 2.85
ROST 150515P00092500 P 05/15/15 92.5 3.50 3.80
ROST 150515P00095000 P 05/15/15 95.0 4.60 4.90
ROST 150515P00097500 P 05/15/15 97.5 6.00 6.30
ROST 150515P00100000 P 05/15/15 100.0 7.50 7.90
ROST 150515P00105000 P 05/15/15 105.0 10.80 12.40
ROST 150515P00110000 P 05/15/15 110.0 14.60 16.80
ROST 150515P00115000 P 05/15/15 115.0 19.70 21.50
ROST 150821C00065000 C 08/21/15 65.0 29.00 30.90
ROST 150821C00070000 C 08/21/15 70.0 23.60 26.30
ROST 150821C00075000 C 08/21/15 75.0 19.20 21.60
ROST 150821C00080000 C 08/21/15 80.0 15.70 17.30
ROST 150821C00082500 C 08/21/15 82.5 13.70 16.40
ROST 150821C00085000 C 08/21/15 85.0 12.40 13.10
ROST 150821C00087500 C 08/21/15 87.5 10.60 11.30
ROST 150821C00090000 C 08/21/15 90.0 9.00 9.70
ROST 150821C00092500 C 08/21/15 92.5 7.50 7.90
ROST 150821C00095000 C 08/21/15 95.0 6.20 6.50
ROST 150821C00097500 C 08/21/15 97.5 5.00 5.40
ROST 150821C00100000 C 08/21/15 100.0 3.90 4.30
ROST 150821C00105000 C 08/21/15 105.0 2.30 2.95
ROST 150821C00110000 C 08/21/15 110.0 1.35 1.80
ROST 150821C00115000 C 08/21/15 115.0 0.70 1.15
ROST 150821C00120000 C 08/21/15 120.0 0.30 0.75
ROST 150821C00125000 C 08/21/15 125.0 0.20 0.55
ROST 150821P00065000 P 08/21/15 65.0 0.25 0.75
ROST 150821P00070000 P 08/21/15 70.0 0.55 1.05
ROST 150821P00075000 P 08/21/15 75.0 1.05 1.50
ROST 150821P00080000 P 08/21/15 80.0 1.80 2.25
ROST 150821P00082500 P 08/21/15 82.5 2.20 2.85
ROST 150821P00085000 P 08/21/15 85.0 2.80 3.40
ROST 150821P00087500 P 08/21/15 87.5 3.50 4.10
ROST 150821P00090000 P 08/21/15 90.0 4.40 4.80
ROST 150821P00092500 P 08/21/15 92.5 5.40 5.80
ROST 150821P00095000 P 08/21/15 95.0 6.60 7.10
ROST 150821P00097500 P 08/21/15 97.5 7.80 8.30
ROST 150821P00100000 P 08/21/15 100.0 9.30 9.80
ROST 150821P00105000 P 08/21/15 105.0 12.70 13.40
ROST 150821P00110000 P 08/21/15 110.0 15.90 17.90
ROST 150821P00115000 P 08/21/15 115.0 19.70 22.50
ROST 150821P00120000 P 08/21/15 120.0 24.30 27.10
ROST 150821P00125000 P 08/21/15 125.0 29.90 31.90
ROST 160115C00032500 C 01/15/16 32.5 60.00 64.90
ROST 160115C00035000 C 01/15/16 35.0 57.50 62.40
ROST 160115C00037500 C 01/15/16 37.5 55.00 59.90
ROST 160115C00040000 C 01/15/16 40.0 52.50 57.50
ROST 160115C00042500 C 01/15/16 42.5 50.10 55.00
ROST 160115C00045000 C 01/15/16 45.0 47.60 52.50
ROST 160115C00047500 C 01/15/16 47.5 45.20 50.00
ROST 160115C00050000 C 01/15/16 50.0 42.70 47.40
ROST 160115C00052500 C 01/15/16 52.5 40.20 45.00
ROST 160115C00055000 C 01/15/16 55.0 37.70 42.50
ROST 160115C00057500 C 01/15/16 57.5 35.50 40.00
ROST 160115C00060000 C 01/15/16 60.0 33.20 37.00
ROST 160115C00062500 C 01/15/16 62.5 30.80 34.80
ROST 160115C00065000 C 01/15/16 65.0 28.50 32.10
ROST 160115C00067500 C 01/15/16 67.5 26.20 29.60
ROST 160115C00070000 C 01/15/16 70.0 24.00 27.10
ROST 160115C00072500 C 01/15/16 72.5 21.90 24.60
ROST 160115C00075000 C 01/15/16 75.0 20.10 23.20
ROST 160115C00077500 C 01/15/16 77.5 18.30 21.20
ROST 160115C00080000 C 01/15/16 80.0 16.20 19.20
ROST 160115C00082500 C 01/15/16 82.5 14.40 17.40
ROST 160115C00085000 C 01/15/16 85.0 14.00 14.80
ROST 160115C00087500 C 01/15/16 87.5 12.30 13.10
ROST 160115C00090000 C 01/15/16 90.0 10.80 11.60
ROST 160115C00092500 C 01/15/16 92.5 9.40 10.10
ROST 160115C00095000 C 01/15/16 95.0 8.20 8.80
ROST 160115C00097500 C 01/15/16 97.5 6.80 7.60
ROST 160115C00100000 C 01/15/16 100.0 5.80 6.60
ROST 160115C00105000 C 01/15/16 105.0 4.00 4.80
ROST 160115C00110000 C 01/15/16 110.0 2.60 3.40
ROST 160115C00115000 C 01/15/16 115.0 1.60 2.55
ROST 160115C00120000 C 01/15/16 120.0 0.95 1.85
ROST 160115C00125000 C 01/15/16 125.0 0.55 1.35
ROST 160115C00130000 C 01/15/16 130.0 0.30 1.00
ROST 160115C00135000 C 01/15/16 135.0 0.15 0.75
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.20
ROST 160115P00035000 P 01/15/16 35.0 0.05 0.25
ROST 160115P00037500 P 01/15/16 37.5 0.05 0.35
ROST 160115P00040000 P 01/15/16 40.0 0.05 0.45
ROST 160115P00042500 P 01/15/16 42.5 0.05 0.50
ROST 160115P00045000 P 01/15/16 45.0 0.05 0.60
ROST 160115P00047500 P 01/15/16 47.5 0.00 0.65
ROST 160115P00050000 P 01/15/16 50.0 0.05 0.75
ROST 160115P00052500 P 01/15/16 52.5 0.10 0.85
ROST 160115P00055000 P 01/15/16 55.0 0.20 0.95
ROST 160115P00057500 P 01/15/16 57.5 0.25 1.10
ROST 160115P00060000 P 01/15/16 60.0 0.70 1.25
ROST 160115P00062500 P 01/15/16 62.5 0.55 1.40
ROST 160115P00065000 P 01/15/16 65.0 0.90 1.60
ROST 160115P00067500 P 01/15/16 67.5 0.95 1.85
ROST 160115P00070000 P 01/15/16 70.0 1.25 2.15
ROST 160115P00072500 P 01/15/16 72.5 1.60 2.45
ROST 160115P00075000 P 01/15/16 75.0 2.00 2.85
ROST 160115P00077500 P 01/15/16 77.5 2.45 3.30
ROST 160115P00080000 P 01/15/16 80.0 3.10 3.80
ROST 160115P00082500 P 01/15/16 82.5 3.70 4.40
ROST 160115P00085000 P 01/15/16 85.0 4.50 5.10
ROST 160115P00087500 P 01/15/16 87.5 5.30 6.00
ROST 160115P00090000 P 01/15/16 90.0 6.10 6.90
ROST 160115P00092500 P 01/15/16 92.5 7.30 7.90
ROST 160115P00095000 P 01/15/16 95.0 8.50 9.10
ROST 160115P00097500 P 01/15/16 97.5 9.70 10.40
ROST 160115P00100000 P 01/15/16 100.0 11.20 11.90
ROST 160115P00105000 P 01/15/16 105.0 14.30 15.20
ROST 160115P00110000 P 01/15/16 110.0 17.90 18.90
ROST 160115P00115000 P 01/15/16 115.0 20.80 24.90
ROST 160115P00120000 P 01/15/16 120.0 25.20 29.20
ROST 160115P00125000 P 01/15/16 125.0 29.70 33.30
ROST 160115P00130000 P 01/15/16 130.0 34.10 37.90
ROST 160115P00135000 P 01/15/16 135.0 38.60 42.90
ROST 170120C00040000 C 01/20/17 40.0 52.50 57.50
ROST 170120C00042500 C 01/20/17 42.5 50.10 55.00
ROST 170120C00045000 C 01/20/17 45.0 47.70 52.50
ROST 170120C00047500 C 01/20/17 47.5 45.60 49.60
ROST 170120C00050000 C 01/20/17 50.0 43.00 47.90
ROST 170120C00055000 C 01/20/17 55.0 38.80 42.80
ROST 170120C00060000 C 01/20/17 60.0 34.40 38.40
ROST 170120C00065000 C 01/20/17 65.0 30.40 34.10
ROST 170120C00070000 C 01/20/17 70.0 26.30 30.30
ROST 170120C00072500 C 01/20/17 72.5 24.40 28.40
ROST 170120C00075000 C 01/20/17 75.0 22.60 26.30
ROST 170120C00077500 C 01/20/17 77.5 20.80 24.80
ROST 170120C00080000 C 01/20/17 80.0 19.50 22.70
ROST 170120C00082500 C 01/20/17 82.5 19.10 20.20
ROST 170120C00085000 C 01/20/17 85.0 17.50 18.60
ROST 170120C00087500 C 01/20/17 87.5 16.10 17.00
ROST 170120C00090000 C 01/20/17 90.0 14.70 15.60
ROST 170120C00092500 C 01/20/17 92.5 13.40 14.30
ROST 170120C00095000 C 01/20/17 95.0 12.10 12.90
ROST 170120C00097500 C 01/20/17 97.5 11.00 11.80
ROST 170120C00100000 C 01/20/17 100.0 9.80 10.70
ROST 170120C00105000 C 01/20/17 105.0 7.90 8.80
ROST 170120C00110000 C 01/20/17 110.0 6.30 7.30
ROST 170120C00115000 C 01/20/17 115.0 5.10 6.00
ROST 170120C00120000 C 01/20/17 120.0 3.80 4.90
ROST 170120C00125000 C 01/20/17 125.0 2.85 4.00
ROST 170120C00130000 C 01/20/17 130.0 2.15 3.30
ROST 170120C00135000 C 01/20/17 135.0 1.65 2.65
ROST 170120C00140000 C 01/20/17 140.0 1.25 2.20
ROST 170120C00145000 C 01/20/17 145.0 0.90 1.85
ROST 170120P00040000 P 01/20/17 40.0 0.20 0.55
ROST 170120P00042500 P 01/20/17 42.5 0.30 1.10
ROST 170120P00045000 P 01/20/17 45.0 0.40 1.25
ROST 170120P00047500 P 01/20/17 47.5 0.50 1.40
ROST 170120P00050000 P 01/20/17 50.0 0.65 1.60
ROST 170120P00055000 P 01/20/17 55.0 1.10 2.05
ROST 170120P00060000 P 01/20/17 60.0 1.70 2.65
ROST 170120P00065000 P 01/20/17 65.0 2.40 3.40
ROST 170120P00070000 P 01/20/17 70.0 3.40 4.30
ROST 170120P00072500 P 01/20/17 72.5 4.00 4.90
ROST 170120P00075000 P 01/20/17 75.0 4.60 5.50
ROST 170120P00077500 P 01/20/17 77.5 5.30 6.20
ROST 170120P00080000 P 01/20/17 80.0 6.10 6.90
ROST 170120P00082500 P 01/20/17 82.5 6.90 7.80
ROST 170120P00085000 P 01/20/17 85.0 7.90 8.70
ROST 170120P00087500 P 01/20/17 87.5 8.90 9.60
ROST 170120P00090000 P 01/20/17 90.0 9.90 10.70
ROST 170120P00092500 P 01/20/17 92.5 11.10 11.80
ROST 170120P00095000 P 01/20/17 95.0 12.30 13.10
ROST 170120P00097500 P 01/20/17 97.5 13.60 14.40
ROST 170120P00100000 P 01/20/17 100.0 14.80 15.80
ROST 170120P00105000 P 01/20/17 105.0 17.80 18.90
ROST 170120P00110000 P 01/20/17 110.0 21.10 22.30
ROST 170120P00115000 P 01/20/17 115.0 24.70 26.00
ROST 170120P00120000 P 01/20/17 120.0 28.60 29.80
ROST 170120P00125000 P 01/20/17 125.0 31.50 35.50
ROST 170120P00130000 P 01/20/17 130.0 35.80 39.80
ROST 170120P00135000 P 01/20/17 135.0 40.30 44.30
ROST 170120P00140000 P 01/20/17 140.0 44.70 48.50
ROST 170120P00145000 P 01/20/17 145.0 49.40 53.00

OPRA data is delayed 15 minutes.