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 (2017-07-28)Premium Content

Ross Stores Inc (ROST)
As of Aug 21 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170915C00037500 C 09/15/17 37.5 20.70 21.70
ROST 170915C00040000 C 09/15/17 40.0 18.80 19.20
ROST 170915C00042500 C 09/15/17 42.5 15.00 17.10
ROST 170915C00045000 C 09/15/17 45.0 13.80 14.20
ROST 170915C00047500 C 09/15/17 47.5 11.40 11.70
ROST 170915C00050000 C 09/15/17 50.0 8.90 9.20
ROST 170915C00052500 C 09/15/17 52.5 6.40 6.70
ROST 170915C00055000 C 09/15/17 55.0 4.10 4.30
ROST 170915C00057500 C 09/15/17 57.5 2.05 2.30
ROST 170915C00060000 C 09/15/17 60.0 0.70 0.90
ROST 170915C00062500 C 09/15/17 62.5 0.15 0.20
ROST 170915C00065000 C 09/15/17 65.0 0.00 0.10
ROST 170915C00070000 C 09/15/17 70.0 0.00 0.05
ROST 170915P00037500 P 09/15/17 37.5 0.00 0.05
ROST 170915P00040000 P 09/15/17 40.0 0.00 0.05
ROST 170915P00042500 P 09/15/17 42.5 0.00 0.20
ROST 170915P00045000 P 09/15/17 45.0 0.00 0.05
ROST 170915P00047500 P 09/15/17 47.5 0.00 0.05
ROST 170915P00050000 P 09/15/17 50.0 0.00 0.10
ROST 170915P00052500 P 09/15/17 52.5 0.05 0.15
ROST 170915P00055000 P 09/15/17 55.0 0.20 0.30
ROST 170915P00057500 P 09/15/17 57.5 0.65 0.75
ROST 170915P00060000 P 09/15/17 60.0 1.80 1.95
ROST 170915P00062500 P 09/15/17 62.5 3.60 3.90
ROST 170915P00065000 P 09/15/17 65.0 6.00 6.30
ROST 170915P00070000 P 09/15/17 70.0 10.90 11.20
ROST 171020C00037500 C 10/20/17 37.5 21.00 22.10
ROST 171020C00040000 C 10/20/17 40.0 18.50 19.60
ROST 171020C00042500 C 10/20/17 42.5 15.80 16.80
ROST 171020C00045000 C 10/20/17 45.0 13.70 14.20
ROST 171020C00047500 C 10/20/17 47.5 11.40 11.80
ROST 171020C00050000 C 10/20/17 50.0 9.00 9.40
ROST 171020C00052500 C 10/20/17 52.5 6.70 7.00
ROST 171020C00055000 C 10/20/17 55.0 4.60 4.90
ROST 171020C00057500 C 10/20/17 57.5 2.75 3.10
ROST 171020C00060000 C 10/20/17 60.0 1.40 1.65
ROST 171020C00062500 C 10/20/17 62.5 0.60 0.75
ROST 171020C00065000 C 10/20/17 65.0 0.15 0.35
ROST 171020C00070000 C 10/20/17 70.0 0.00 0.10
ROST 171020P00037500 P 10/20/17 37.5 0.00 0.10
ROST 171020P00040000 P 10/20/17 40.0 0.00 0.10
ROST 171020P00042500 P 10/20/17 42.5 0.00 0.10
ROST 171020P00045000 P 10/20/17 45.0 0.00 0.10
ROST 171020P00047500 P 10/20/17 47.5 0.00 0.15
ROST 171020P00050000 P 10/20/17 50.0 0.10 0.25
ROST 171020P00052500 P 10/20/17 52.5 0.30 0.45
ROST 171020P00055000 P 10/20/17 55.0 0.60 0.80
ROST 171020P00057500 P 10/20/17 57.5 1.30 1.55
ROST 171020P00060000 P 10/20/17 60.0 2.40 2.65
ROST 171020P00062500 P 10/20/17 62.5 4.00 4.30
ROST 171020P00065000 P 10/20/17 65.0 6.00 6.40
ROST 171020P00070000 P 10/20/17 70.0 10.90 11.30
ROST 171117C00040000 C 11/17/17 40.0 18.90 19.20
ROST 171117C00042500 C 11/17/17 42.5 15.20 16.80
ROST 171117C00045000 C 11/17/17 45.0 13.90 14.30
ROST 171117C00047500 C 11/17/17 47.5 11.50 12.00
ROST 171117C00050000 C 11/17/17 50.0 9.30 9.60
ROST 171117C00052500 C 11/17/17 52.5 6.90 7.50
ROST 171117C00055000 C 11/17/17 55.0 5.10 5.40
ROST 171117C00057500 C 11/17/17 57.5 3.40 3.70
ROST 171117C00060000 C 11/17/17 60.0 2.10 2.35
ROST 171117C00062500 C 11/17/17 62.5 1.15 1.40
ROST 171117C00065000 C 11/17/17 65.0 0.60 0.75
ROST 171117C00067500 C 11/17/17 67.5 0.25 0.40
ROST 171117C00070000 C 11/17/17 70.0 0.10 0.20
ROST 171117C00072500 C 11/17/17 72.5 0.00 0.10
ROST 171117C00075000 C 11/17/17 75.0 0.00 0.05
ROST 171117C00080000 C 11/17/17 80.0 0.00 0.05
ROST 171117C00085000 C 11/17/17 85.0 0.00 0.05
ROST 171117C00090000 C 11/17/17 90.0 0.00 0.05
ROST 171117C00095000 C 11/17/17 95.0 0.00 0.05
ROST 171117P00040000 P 11/17/17 40.0 0.00 0.10
ROST 171117P00042500 P 11/17/17 42.5 0.05 0.15
ROST 171117P00045000 P 11/17/17 45.0 0.10 0.20
ROST 171117P00047500 P 11/17/17 47.5 0.20 0.30
ROST 171117P00050000 P 11/17/17 50.0 0.35 0.50
ROST 171117P00052500 P 11/17/17 52.5 0.65 0.80
ROST 171117P00055000 P 11/17/17 55.0 1.15 1.35
ROST 171117P00057500 P 11/17/17 57.5 1.95 2.15
ROST 171117P00060000 P 11/17/17 60.0 3.00 3.30
ROST 171117P00062500 P 11/17/17 62.5 4.50 4.80
ROST 171117P00065000 P 11/17/17 65.0 6.40 6.80
ROST 171117P00067500 P 11/17/17 67.5 8.60 9.00
ROST 171117P00070000 P 11/17/17 70.0 10.90 11.30
ROST 171117P00072500 P 11/17/17 72.5 13.40 13.80
ROST 171117P00075000 P 11/17/17 75.0 15.80 16.60
ROST 171117P00080000 P 11/17/17 80.0 20.80 21.40
ROST 171117P00085000 P 11/17/17 85.0 25.80 26.20
ROST 171117P00090000 P 11/17/17 90.0 30.90 31.20
ROST 171117P00095000 P 11/17/17 95.0 35.80 36.40
ROST 180119C00025000 C 01/19/18 25.0 33.70 34.50
ROST 180119C00027500 C 01/19/18 27.5 31.20 31.70
ROST 180119C00030000 C 01/19/18 30.0 28.60 29.90
ROST 180119C00032500 C 01/19/18 32.5 25.80 26.80
ROST 180119C00035000 C 01/19/18 35.0 23.40 24.20
ROST 180119C00037500 C 01/19/18 37.5 21.30 22.20
ROST 180119C00040000 C 01/19/18 40.0 18.90 19.30
ROST 180119C00042500 C 01/19/18 42.5 16.50 16.90
ROST 180119C00045000 C 01/19/18 45.0 14.20 14.50
ROST 180119C00047500 C 01/19/18 47.5 11.90 12.20
ROST 180119C00050000 C 01/19/18 50.0 9.70 10.00
ROST 180119C00052500 C 01/19/18 52.5 7.60 8.00
ROST 180119C00055000 C 01/19/18 55.0 5.80 6.10
ROST 180119C00057500 C 01/19/18 57.5 4.20 4.40
ROST 180119C00060000 C 01/19/18 60.0 2.85 3.10
ROST 180119C00062500 C 01/19/18 62.5 1.75 2.00
ROST 180119C00065000 C 01/19/18 65.0 1.00 1.20
ROST 180119C00067500 C 01/19/18 67.5 0.55 0.70
ROST 180119C00070000 C 01/19/18 70.0 0.25 0.40
ROST 180119C00072500 C 01/19/18 72.5 0.10 0.25
ROST 180119C00075000 C 01/19/18 75.0 0.05 0.10
ROST 180119C00077500 C 01/19/18 77.5 0.00 0.10
ROST 180119C00080000 C 01/19/18 80.0 0.00 0.05
ROST 180119C00085000 C 01/19/18 85.0 0.00 0.05
ROST 180119C00090000 C 01/19/18 90.0 0.00 0.05
ROST 180119C00095000 C 01/19/18 95.0 0.00 0.05
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.05
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.05
ROST 180119P00030000 P 01/19/18 30.0 0.00 0.05
ROST 180119P00032500 P 01/19/18 32.5 0.00 0.10
ROST 180119P00035000 P 01/19/18 35.0 0.05 0.15
ROST 180119P00037500 P 01/19/18 37.5 0.05 0.15
ROST 180119P00040000 P 01/19/18 40.0 0.10 0.20
ROST 180119P00042500 P 01/19/18 42.5 0.15 0.30
ROST 180119P00045000 P 01/19/18 45.0 0.30 0.40
ROST 180119P00047500 P 01/19/18 47.5 0.50 0.65
ROST 180119P00050000 P 01/19/18 50.0 0.80 0.90
ROST 180119P00052500 P 01/19/18 52.5 1.15 1.40
ROST 180119P00055000 P 01/19/18 55.0 1.80 2.05
ROST 180119P00057500 P 01/19/18 57.5 2.65 2.90
ROST 180119P00060000 P 01/19/18 60.0 3.70 4.00
ROST 180119P00062500 P 01/19/18 62.5 5.20 5.50
ROST 180119P00065000 P 01/19/18 65.0 6.90 7.20
ROST 180119P00067500 P 01/19/18 67.5 8.90 9.20
ROST 180119P00070000 P 01/19/18 70.0 11.10 11.40
ROST 180119P00072500 P 01/19/18 72.5 13.40 14.20
ROST 180119P00075000 P 01/19/18 75.0 15.90 16.40
ROST 180119P00077500 P 01/19/18 77.5 18.30 19.40
ROST 180119P00080000 P 01/19/18 80.0 20.60 22.50
ROST 180119P00085000 P 01/19/18 85.0 25.60 26.60
ROST 180119P00090000 P 01/19/18 90.0 30.20 31.70
ROST 180119P00095000 P 01/19/18 95.0 35.80 36.60
ROST 180216C00030000 C 02/16/18 30.0 28.60 29.50
ROST 180216C00032500 C 02/16/18 32.5 24.40 27.30
ROST 180216C00035000 C 02/16/18 35.0 23.40 24.30
ROST 180216C00037500 C 02/16/18 37.5 19.50 22.50
ROST 180216C00040000 C 02/16/18 40.0 18.60 19.40
ROST 180216C00042500 C 02/16/18 42.5 15.20 17.30
ROST 180216C00045000 C 02/16/18 45.0 14.20 14.70
ROST 180216C00047500 C 02/16/18 47.5 11.30 12.40
ROST 180216C00050000 C 02/16/18 50.0 9.90 10.20
ROST 180216C00052500 C 02/16/18 52.5 7.90 8.20
ROST 180216C00055000 C 02/16/18 55.0 6.00 6.40
ROST 180216C00057500 C 02/16/18 57.5 4.50 4.80
ROST 180216C00060000 C 02/16/18 60.0 3.10 3.40
ROST 180216C00062500 C 02/16/18 62.5 2.05 2.30
ROST 180216C00065000 C 02/16/18 65.0 1.25 1.45
ROST 180216C00067500 C 02/16/18 67.5 0.75 0.90
ROST 180216C00070000 C 02/16/18 70.0 0.40 0.50
ROST 180216C00075000 C 02/16/18 75.0 0.10 0.20
ROST 180216C00080000 C 02/16/18 80.0 0.00 0.10
ROST 180216C00085000 C 02/16/18 85.0 0.00 0.05
ROST 180216C00090000 C 02/16/18 90.0 0.00 0.05
ROST 180216P00030000 P 02/16/18 30.0 0.00 0.10
ROST 180216P00032500 P 02/16/18 32.5 0.00 0.10
ROST 180216P00035000 P 02/16/18 35.0 0.05 0.15
ROST 180216P00037500 P 02/16/18 37.5 0.10 0.20
ROST 180216P00040000 P 02/16/18 40.0 0.15 0.25
ROST 180216P00042500 P 02/16/18 42.5 0.25 0.35
ROST 180216P00045000 P 02/16/18 45.0 0.40 0.50
ROST 180216P00047500 P 02/16/18 47.5 0.60 0.75
ROST 180216P00050000 P 02/16/18 50.0 0.90 1.10
ROST 180216P00052500 P 02/16/18 52.5 1.35 1.55
ROST 180216P00055000 P 02/16/18 55.0 2.00 2.25
ROST 180216P00057500 P 02/16/18 57.5 2.90 3.10
ROST 180216P00060000 P 02/16/18 60.0 4.00 4.30
ROST 180216P00062500 P 02/16/18 62.5 5.40 5.70
ROST 180216P00065000 P 02/16/18 65.0 7.10 7.40
ROST 180216P00067500 P 02/16/18 67.5 9.00 9.30
ROST 180216P00070000 P 02/16/18 70.0 11.10 12.90
ROST 180216P00075000 P 02/16/18 75.0 15.90 16.30
ROST 180216P00080000 P 02/16/18 80.0 20.20 21.80
ROST 180216P00085000 P 02/16/18 85.0 25.10 26.80
ROST 180216P00090000 P 02/16/18 90.0 30.60 31.40
ROST 190118C00030000 C 01/18/19 30.0 27.60 30.60
ROST 190118C00032500 C 01/18/19 32.5 24.80 29.10
ROST 190118C00035000 C 01/18/19 35.0 22.60 25.80
ROST 190118C00037500 C 01/18/19 37.5 20.60 23.70
ROST 190118C00040000 C 01/18/19 40.0 19.30 20.50
ROST 190118C00042500 C 01/18/19 42.5 17.40 18.50
ROST 190118C00045000 C 01/18/19 45.0 15.40 16.60
ROST 190118C00047500 C 01/18/19 47.5 13.40 14.80
ROST 190118C00050000 C 01/18/19 50.0 11.60 12.40
ROST 190118C00052500 C 01/18/19 52.5 10.10 10.90
ROST 190118C00055000 C 01/18/19 55.0 8.60 9.30
ROST 190118C00057500 C 01/18/19 57.5 7.10 8.00
ROST 190118C00060000 C 01/18/19 60.0 5.90 6.50
ROST 190118C00062500 C 01/18/19 62.5 4.80 5.30
ROST 190118C00065000 C 01/18/19 65.0 3.90 4.40
ROST 190118C00067500 C 01/18/19 67.5 3.10 3.50
ROST 190118C00070000 C 01/18/19 70.0 2.30 2.80
ROST 190118C00072500 C 01/18/19 72.5 1.75 2.35
ROST 190118C00075000 C 01/18/19 75.0 1.35 1.75
ROST 190118C00077500 C 01/18/19 77.5 1.00 1.30
ROST 190118C00080000 C 01/18/19 80.0 0.70 1.00
ROST 190118C00085000 C 01/18/19 85.0 0.30 0.60
ROST 190118C00090000 C 01/18/19 90.0 0.00 0.40
ROST 190118C00095000 C 01/18/19 95.0 0.00 0.20
ROST 190118C00100000 C 01/18/19 100.0 0.00 0.15
ROST 190118P00030000 P 01/18/19 30.0 0.35 0.55
ROST 190118P00032500 P 01/18/19 32.5 0.35 0.85
ROST 190118P00035000 P 01/18/19 35.0 0.65 0.85
ROST 190118P00037500 P 01/18/19 37.5 0.85 1.10
ROST 190118P00040000 P 01/18/19 40.0 1.05 1.40
ROST 190118P00042500 P 01/18/19 42.5 1.40 1.75
ROST 190118P00045000 P 01/18/19 45.0 1.75 2.20
ROST 190118P00047500 P 01/18/19 47.5 2.35 2.70
ROST 190118P00050000 P 01/18/19 50.0 2.85 3.40
ROST 190118P00052500 P 01/18/19 52.5 3.60 4.10
ROST 190118P00055000 P 01/18/19 55.0 4.50 5.00
ROST 190118P00057500 P 01/18/19 57.5 5.50 6.10
ROST 190118P00060000 P 01/18/19 60.0 6.70 7.20
ROST 190118P00062500 P 01/18/19 62.5 8.00 8.60
ROST 190118P00065000 P 01/18/19 65.0 9.40 10.00
ROST 190118P00067500 P 01/18/19 67.5 11.00 11.90
ROST 190118P00070000 P 01/18/19 70.0 12.80 13.50
ROST 190118P00072500 P 01/18/19 72.5 14.50 16.10
ROST 190118P00075000 P 01/18/19 75.0 16.70 17.70
ROST 190118P00077500 P 01/18/19 77.5 18.60 20.00
ROST 190118P00080000 P 01/18/19 80.0 20.80 22.70
ROST 190118P00085000 P 01/18/19 85.0 25.40 27.90
ROST 190118P00090000 P 01/18/19 90.0 30.50 33.20
ROST 190118P00095000 P 01/18/19 95.0 34.50 37.80
ROST 190118P00100000 P 01/18/19 100.0 40.40 42.70

OPRA data is delayed 15 minutes.