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 Mar 26 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150417C00070000 C 04/17/15 70.0 33.20 35.00
ROST 150417C00075000 C 04/17/15 75.0 27.00 31.00
ROST 150417C00080000 C 04/17/15 80.0 22.00 26.10
ROST 150417C00085000 C 04/17/15 85.0 18.20 20.80
ROST 150417C00090000 C 04/17/15 90.0 13.20 14.90
ROST 150417C00092500 C 04/17/15 92.5 10.90 12.40
ROST 150417C00095000 C 04/17/15 95.0 8.60 10.00
ROST 150417C00097500 C 04/17/15 97.5 6.20 7.60
ROST 150417C00100000 C 04/17/15 100.0 4.10 5.40
ROST 150417C00105000 C 04/17/15 105.0 1.25 1.50
ROST 150417C00110000 C 04/17/15 110.0 0.15 0.25
ROST 150417C00115000 C 04/17/15 115.0 0.00 0.05
ROST 150417C00120000 C 04/17/15 120.0 0.00 0.05
ROST 150417C00125000 C 04/17/15 125.0 0.00 0.05
ROST 150417C00130000 C 04/17/15 130.0 0.00 0.05
ROST 150417P00070000 P 04/17/15 70.0 0.00 0.05
ROST 150417P00075000 P 04/17/15 75.0 0.00 0.05
ROST 150417P00080000 P 04/17/15 80.0 0.00 0.05
ROST 150417P00085000 P 04/17/15 85.0 0.00 0.05
ROST 150417P00090000 P 04/17/15 90.0 0.00 0.10
ROST 150417P00092500 P 04/17/15 92.5 0.00 0.10
ROST 150417P00095000 P 04/17/15 95.0 0.05 0.20
ROST 150417P00097500 P 04/17/15 97.5 0.15 0.35
ROST 150417P00100000 P 04/17/15 100.0 0.50 0.65
ROST 150417P00105000 P 04/17/15 105.0 2.20 2.55
ROST 150417P00110000 P 04/17/15 110.0 5.50 6.70
ROST 150417P00115000 P 04/17/15 115.0 10.20 11.70
ROST 150417P00120000 P 04/17/15 120.0 14.10 16.70
ROST 150417P00125000 P 04/17/15 125.0 19.00 23.10
ROST 150417P00130000 P 04/17/15 130.0 24.50 26.90
ROST 150515C00042500 C 05/15/15 42.5 59.60 63.50
ROST 150515C00045000 C 05/15/15 45.0 57.10 61.00
ROST 150515C00047500 C 05/15/15 47.5 54.60 58.60
ROST 150515C00050000 C 05/15/15 50.0 52.10 56.10
ROST 150515C00055000 C 05/15/15 55.0 47.10 51.00
ROST 150515C00060000 C 05/15/15 60.0 42.10 46.00
ROST 150515C00065000 C 05/15/15 65.0 37.10 39.60
ROST 150515C00067500 C 05/15/15 67.5 34.80 37.10
ROST 150515C00070000 C 05/15/15 70.0 32.90 34.50
ROST 150515C00072500 C 05/15/15 72.5 30.00 32.10
ROST 150515C00075000 C 05/15/15 75.0 27.40 29.60
ROST 150515C00077500 C 05/15/15 77.5 24.80 27.00
ROST 150515C00080000 C 05/15/15 80.0 23.00 24.50
ROST 150515C00082500 C 05/15/15 82.5 20.20 22.00
ROST 150515C00085000 C 05/15/15 85.0 17.30 19.40
ROST 150515C00087500 C 05/15/15 87.5 15.80 17.00
ROST 150515C00090000 C 05/15/15 90.0 13.90 14.50
ROST 150515C00092500 C 05/15/15 92.5 11.00 12.80
ROST 150515C00095000 C 05/15/15 95.0 9.10 10.40
ROST 150515C00097500 C 05/15/15 97.5 6.90 8.20
ROST 150515C00100000 C 05/15/15 100.0 5.20 5.70
ROST 150515C00105000 C 05/15/15 105.0 2.40 2.60
ROST 150515C00110000 C 05/15/15 110.0 0.70 0.95
ROST 150515C00115000 C 05/15/15 115.0 0.10 0.30
ROST 150515C00120000 C 05/15/15 120.0 0.00 0.10
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 0.10
ROST 150515P00080000 P 05/15/15 80.0 0.00 0.10
ROST 150515P00082500 P 05/15/15 82.5 0.00 0.10
ROST 150515P00085000 P 05/15/15 85.0 0.00 0.15
ROST 150515P00087500 P 05/15/15 87.5 0.00 0.20
ROST 150515P00090000 P 05/15/15 90.0 0.10 0.25
ROST 150515P00092500 P 05/15/15 92.5 0.15 0.40
ROST 150515P00095000 P 05/15/15 95.0 0.40 0.60
ROST 150515P00097500 P 05/15/15 97.5 0.80 0.95
ROST 150515P00100000 P 05/15/15 100.0 1.30 1.55
ROST 150515P00105000 P 05/15/15 105.0 3.20 3.60
ROST 150515P00110000 P 05/15/15 110.0 6.10 7.30
ROST 150515P00115000 P 05/15/15 115.0 10.30 12.00
ROST 150515P00120000 P 05/15/15 120.0 14.90 16.90
ROST 150821C00065000 C 08/21/15 65.0 38.10 40.40
ROST 150821C00070000 C 08/21/15 70.0 32.80 36.00
ROST 150821C00075000 C 08/21/15 75.0 28.30 30.60
ROST 150821C00080000 C 08/21/15 80.0 23.90 26.20
ROST 150821C00082500 C 08/21/15 82.5 21.50 23.30
ROST 150821C00085000 C 08/21/15 85.0 19.10 21.00
ROST 150821C00087500 C 08/21/15 87.5 17.00 18.50
ROST 150821C00090000 C 08/21/15 90.0 14.70 16.40
ROST 150821C00092500 C 08/21/15 92.5 12.90 14.30
ROST 150821C00095000 C 08/21/15 95.0 11.00 11.80
ROST 150821C00097500 C 08/21/15 97.5 9.40 10.10
ROST 150821C00100000 C 08/21/15 100.0 7.80 8.40
ROST 150821C00105000 C 08/21/15 105.0 5.20 5.60
ROST 150821C00110000 C 08/21/15 110.0 3.20 3.60
ROST 150821C00115000 C 08/21/15 115.0 1.75 2.15
ROST 150821C00120000 C 08/21/15 120.0 0.85 1.30
ROST 150821C00125000 C 08/21/15 125.0 0.45 0.75
ROST 150821C00130000 C 08/21/15 130.0 0.15 0.45
ROST 150821P00065000 P 08/21/15 65.0 0.05 0.20
ROST 150821P00070000 P 08/21/15 70.0 0.05 0.30
ROST 150821P00075000 P 08/21/15 75.0 0.15 0.45
ROST 150821P00080000 P 08/21/15 80.0 0.35 0.65
ROST 150821P00082500 P 08/21/15 82.5 0.45 0.85
ROST 150821P00085000 P 08/21/15 85.0 0.70 1.05
ROST 150821P00087500 P 08/21/15 87.5 1.00 1.30
ROST 150821P00090000 P 08/21/15 90.0 1.35 1.70
ROST 150821P00092500 P 08/21/15 92.5 1.80 2.15
ROST 150821P00095000 P 08/21/15 95.0 2.30 2.75
ROST 150821P00097500 P 08/21/15 97.5 3.00 3.50
ROST 150821P00100000 P 08/21/15 100.0 3.90 4.40
ROST 150821P00105000 P 08/21/15 105.0 6.10 6.60
ROST 150821P00110000 P 08/21/15 110.0 9.10 9.70
ROST 150821P00115000 P 08/21/15 115.0 12.20 13.50
ROST 150821P00120000 P 08/21/15 120.0 16.30 17.70
ROST 150821P00125000 P 08/21/15 125.0 20.50 22.40
ROST 150821P00130000 P 08/21/15 130.0 25.30 27.00
ROST 151120C00055000 C 11/20/15 55.0 47.50 51.00
ROST 151120C00060000 C 11/20/15 60.0 42.30 46.00
ROST 151120C00065000 C 11/20/15 65.0 37.40 41.00
ROST 151120C00070000 C 11/20/15 70.0 32.60 36.20
ROST 151120C00075000 C 11/20/15 75.0 28.10 31.50
ROST 151120C00080000 C 11/20/15 80.0 23.60 26.90
ROST 151120C00085000 C 11/20/15 85.0 20.10 21.90
ROST 151120C00090000 C 11/20/15 90.0 15.90 18.10
ROST 151120C00095000 C 11/20/15 95.0 12.60 13.40
ROST 151120C00097500 C 11/20/15 97.5 10.90 11.70
ROST 151120C00100000 C 11/20/15 100.0 9.40 10.10
ROST 151120C00105000 C 11/20/15 105.0 6.80 7.40
ROST 151120C00110000 C 11/20/15 110.0 4.70 5.30
ROST 151120C00115000 C 11/20/15 115.0 3.00 3.70
ROST 151120C00120000 C 11/20/15 120.0 2.00 2.40
ROST 151120C00125000 C 11/20/15 125.0 1.15 1.60
ROST 151120C00130000 C 11/20/15 130.0 0.60 1.10
ROST 151120C00135000 C 11/20/15 135.0 0.30 0.75
ROST 151120C00140000 C 11/20/15 140.0 0.15 0.50
ROST 151120C00145000 C 11/20/15 145.0 0.05 0.35
ROST 151120C00150000 C 11/20/15 150.0 0.05 0.25
ROST 151120C00155000 C 11/20/15 155.0 0.00 0.15
ROST 151120C00160000 C 11/20/15 160.0 0.00 0.10
ROST 151120P00055000 P 11/20/15 55.0 0.10 0.30
ROST 151120P00060000 P 11/20/15 60.0 0.10 0.35
ROST 151120P00065000 P 11/20/15 65.0 0.15 0.55
ROST 151120P00070000 P 11/20/15 70.0 0.30 0.75
ROST 151120P00075000 P 11/20/15 75.0 0.55 1.00
ROST 151120P00080000 P 11/20/15 80.0 1.00 1.45
ROST 151120P00085000 P 11/20/15 85.0 1.60 2.05
ROST 151120P00090000 P 11/20/15 90.0 2.40 3.10
ROST 151120P00095000 P 11/20/15 95.0 3.70 4.40
ROST 151120P00097500 P 11/20/15 97.5 4.50 5.20
ROST 151120P00100000 P 11/20/15 100.0 5.50 6.20
ROST 151120P00105000 P 11/20/15 105.0 7.80 8.50
ROST 151120P00110000 P 11/20/15 110.0 10.60 11.40
ROST 151120P00115000 P 11/20/15 115.0 14.00 14.70
ROST 151120P00120000 P 11/20/15 120.0 17.40 18.80
ROST 151120P00125000 P 11/20/15 125.0 21.40 23.60
ROST 151120P00130000 P 11/20/15 130.0 25.20 28.60
ROST 151120P00135000 P 11/20/15 135.0 29.80 33.00
ROST 151120P00140000 P 11/20/15 140.0 34.70 38.20
ROST 151120P00145000 P 11/20/15 145.0 39.60 43.20
ROST 151120P00150000 P 11/20/15 150.0 44.40 47.60
ROST 151120P00155000 P 11/20/15 155.0 49.70 52.50
ROST 151120P00160000 P 11/20/15 160.0 54.20 58.10
ROST 160115C00032500 C 01/15/16 32.5 69.70 73.60
ROST 160115C00035000 C 01/15/16 35.0 67.10 71.10
ROST 160115C00037500 C 01/15/16 37.5 64.70 68.60
ROST 160115C00040000 C 01/15/16 40.0 62.20 66.10
ROST 160115C00042500 C 01/15/16 42.5 59.70 63.60
ROST 160115C00045000 C 01/15/16 45.0 57.20 61.10
ROST 160115C00047500 C 01/15/16 47.5 54.70 58.70
ROST 160115C00050000 C 01/15/16 50.0 52.20 56.10
ROST 160115C00052500 C 01/15/16 52.5 49.70 53.80
ROST 160115C00055000 C 01/15/16 55.0 47.30 51.40
ROST 160115C00057500 C 01/15/16 57.5 44.80 48.70
ROST 160115C00060000 C 01/15/16 60.0 42.30 46.30
ROST 160115C00062500 C 01/15/16 62.5 39.90 44.00
ROST 160115C00065000 C 01/15/16 65.0 37.80 41.40
ROST 160115C00067500 C 01/15/16 67.5 35.50 39.00
ROST 160115C00070000 C 01/15/16 70.0 33.10 36.80
ROST 160115C00072500 C 01/15/16 72.5 30.80 33.70
ROST 160115C00075000 C 01/15/16 75.0 28.40 32.10
ROST 160115C00077500 C 01/15/16 77.5 26.20 29.30
ROST 160115C00080000 C 01/15/16 80.0 23.90 27.20
ROST 160115C00082500 C 01/15/16 82.5 22.10 25.00
ROST 160115C00085000 C 01/15/16 85.0 20.20 22.80
ROST 160115C00087500 C 01/15/16 87.5 18.20 20.80
ROST 160115C00090000 C 01/15/16 90.0 16.30 18.80
ROST 160115C00092500 C 01/15/16 92.5 14.40 17.00
ROST 160115C00095000 C 01/15/16 95.0 13.20 14.00
ROST 160115C00097500 C 01/15/16 97.5 11.60 12.40
ROST 160115C00100000 C 01/15/16 100.0 10.00 10.80
ROST 160115C00105000 C 01/15/16 105.0 7.50 8.20
ROST 160115C00110000 C 01/15/16 110.0 5.20 6.10
ROST 160115C00115000 C 01/15/16 115.0 3.50 4.30
ROST 160115C00120000 C 01/15/16 120.0 2.25 2.95
ROST 160115C00125000 C 01/15/16 125.0 1.40 2.20
ROST 160115C00130000 C 01/15/16 130.0 0.85 1.50
ROST 160115C00135000 C 01/15/16 135.0 0.50 1.05
ROST 160115C00140000 C 01/15/16 140.0 0.25 0.75
ROST 160115P00032500 P 01/15/16 32.5 0.00 0.10
ROST 160115P00035000 P 01/15/16 35.0 0.00 0.05
ROST 160115P00037500 P 01/15/16 37.5 0.00 0.05
ROST 160115P00040000 P 01/15/16 40.0 0.05 0.15
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 0.15 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 0.30 0.75
ROST 160115P00067500 P 01/15/16 67.5 0.40 0.85
ROST 160115P00070000 P 01/15/16 70.0 0.50 1.00
ROST 160115P00072500 P 01/15/16 72.5 0.65 1.10
ROST 160115P00075000 P 01/15/16 75.0 0.80 1.35
ROST 160115P00077500 P 01/15/16 77.5 1.00 1.65
ROST 160115P00080000 P 01/15/16 80.0 1.25 2.00
ROST 160115P00082500 P 01/15/16 82.5 1.60 2.35
ROST 160115P00085000 P 01/15/16 85.0 2.00 2.75
ROST 160115P00087500 P 01/15/16 87.5 2.45 3.20
ROST 160115P00090000 P 01/15/16 90.0 3.00 3.70
ROST 160115P00092500 P 01/15/16 92.5 3.70 4.20
ROST 160115P00095000 P 01/15/16 95.0 4.40 5.00
ROST 160115P00097500 P 01/15/16 97.5 5.30 5.90
ROST 160115P00100000 P 01/15/16 100.0 6.20 7.00
ROST 160115P00105000 P 01/15/16 105.0 8.50 9.30
ROST 160115P00110000 P 01/15/16 110.0 11.30 12.20
ROST 160115P00115000 P 01/15/16 115.0 14.60 15.50
ROST 160115P00120000 P 01/15/16 120.0 17.50 20.10
ROST 160115P00125000 P 01/15/16 125.0 21.50 24.00
ROST 160115P00130000 P 01/15/16 130.0 25.80 28.30
ROST 160115P00135000 P 01/15/16 135.0 29.70 33.70
ROST 160115P00140000 P 01/15/16 140.0 34.60 38.10
ROST 170120C00040000 C 01/20/17 40.0 61.80 66.50
ROST 170120C00042500 C 01/20/17 42.5 59.30 64.00
ROST 170120C00045000 C 01/20/17 45.0 57.00 61.50
ROST 170120C00047500 C 01/20/17 47.5 54.50 59.10
ROST 170120C00050000 C 01/20/17 50.0 52.50 56.70
ROST 170120C00055000 C 01/20/17 55.0 47.50 52.00
ROST 170120C00060000 C 01/20/17 60.0 43.40 47.30
ROST 170120C00065000 C 01/20/17 65.0 38.90 42.70
ROST 170120C00070000 C 01/20/17 70.0 34.60 38.40
ROST 170120C00072500 C 01/20/17 72.5 32.50 36.30
ROST 170120C00075000 C 01/20/17 75.0 30.50 34.30
ROST 170120C00077500 C 01/20/17 77.5 28.50 32.30
ROST 170120C00080000 C 01/20/17 80.0 26.60 30.30
ROST 170120C00082500 C 01/20/17 82.5 24.70 28.50
ROST 170120C00085000 C 01/20/17 85.0 22.80 26.60
ROST 170120C00087500 C 01/20/17 87.5 21.10 24.90
ROST 170120C00090000 C 01/20/17 90.0 20.50 21.60
ROST 170120C00092500 C 01/20/17 92.5 18.90 20.00
ROST 170120C00095000 C 01/20/17 95.0 17.40 18.50
ROST 170120C00097500 C 01/20/17 97.5 15.90 17.00
ROST 170120C00100000 C 01/20/17 100.0 14.50 15.60
ROST 170120C00105000 C 01/20/17 105.0 12.00 13.10
ROST 170120C00110000 C 01/20/17 110.0 9.80 10.90
ROST 170120C00115000 C 01/20/17 115.0 7.90 9.10
ROST 170120C00120000 C 01/20/17 120.0 6.20 7.50
ROST 170120C00125000 C 01/20/17 125.0 4.90 6.10
ROST 170120C00130000 C 01/20/17 130.0 3.80 5.00
ROST 170120C00135000 C 01/20/17 135.0 2.90 4.00
ROST 170120C00140000 C 01/20/17 140.0 2.25 3.30
ROST 170120C00145000 C 01/20/17 145.0 1.75 2.70
ROST 170120C00150000 C 01/20/17 150.0 1.30 2.25
ROST 170120C00155000 C 01/20/17 155.0 0.95 1.80
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 0.30 0.70
ROST 170120P00047500 P 01/20/17 47.5 0.35 0.80
ROST 170120P00050000 P 01/20/17 50.0 0.45 0.95
ROST 170120P00055000 P 01/20/17 55.0 0.65 1.25
ROST 170120P00060000 P 01/20/17 60.0 0.95 1.65
ROST 170120P00065000 P 01/20/17 65.0 1.45 2.00
ROST 170120P00070000 P 01/20/17 70.0 2.00 2.85
ROST 170120P00072500 P 01/20/17 72.5 2.35 3.20
ROST 170120P00075000 P 01/20/17 75.0 2.75 3.70
ROST 170120P00077500 P 01/20/17 77.5 3.20 4.20
ROST 170120P00080000 P 01/20/17 80.0 3.70 4.70
ROST 170120P00082500 P 01/20/17 82.5 4.30 5.30
ROST 170120P00085000 P 01/20/17 85.0 5.00 5.90
ROST 170120P00087500 P 01/20/17 87.5 5.70 6.70
ROST 170120P00090000 P 01/20/17 90.0 6.40 7.50
ROST 170120P00092500 P 01/20/17 92.5 7.30 8.30
ROST 170120P00095000 P 01/20/17 95.0 8.30 9.30
ROST 170120P00097500 P 01/20/17 97.5 9.30 10.30
ROST 170120P00100000 P 01/20/17 100.0 10.40 11.40
ROST 170120P00105000 P 01/20/17 105.0 12.80 13.80
ROST 170120P00110000 P 01/20/17 110.0 15.50 16.60
ROST 170120P00115000 P 01/20/17 115.0 18.50 19.60
ROST 170120P00120000 P 01/20/17 120.0 21.90 23.00
ROST 170120P00125000 P 01/20/17 125.0 25.50 26.70
ROST 170120P00130000 P 01/20/17 130.0 29.40 30.50
ROST 170120P00135000 P 01/20/17 135.0 32.00 35.80
ROST 170120P00140000 P 01/20/17 140.0 36.20 40.00
ROST 170120P00145000 P 01/20/17 145.0 40.60 44.40
ROST 170120P00150000 P 01/20/17 150.0 45.30 48.70
ROST 170120P00155000 P 01/20/17 155.0 49.90 53.40

OPRA data is delayed 15 minutes.