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 (2017-04-28)Premium Content

Ross Stores Inc (ROST)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170721C00042500 C 07/21/17 42.5 13.10 14.20
ROST 170721C00045000 C 07/21/17 45.0 10.60 11.70
ROST 170721C00047500 C 07/21/17 47.5 8.50 9.10
ROST 170721C00050000 C 07/21/17 50.0 6.30 6.60
ROST 170721C00052500 C 07/21/17 52.5 4.00 4.20
ROST 170721C00055000 C 07/21/17 55.0 2.00 2.15
ROST 170721C00057500 C 07/21/17 57.5 0.65 0.75
ROST 170721C00060000 C 07/21/17 60.0 0.10 0.25
ROST 170721C00062500 C 07/21/17 62.5 0.00 0.05
ROST 170721C00065000 C 07/21/17 65.0 0.00 0.05
ROST 170721C00067500 C 07/21/17 67.5 0.00 0.05
ROST 170721C00070000 C 07/21/17 70.0 0.00 0.05
ROST 170721C00075000 C 07/21/17 75.0 0.00 0.05
ROST 170721C00080000 C 07/21/17 80.0 0.00 0.05
ROST 170721P00042500 P 07/21/17 42.5 0.00 0.05
ROST 170721P00045000 P 07/21/17 45.0 0.00 0.05
ROST 170721P00047500 P 07/21/17 47.5 0.00 0.10
ROST 170721P00050000 P 07/21/17 50.0 0.00 0.15
ROST 170721P00052500 P 07/21/17 52.5 0.15 0.30
ROST 170721P00055000 P 07/21/17 55.0 0.65 0.80
ROST 170721P00057500 P 07/21/17 57.5 1.80 1.95
ROST 170721P00060000 P 07/21/17 60.0 3.60 3.90
ROST 170721P00062500 P 07/21/17 62.5 6.00 6.30
ROST 170721P00065000 P 07/21/17 65.0 8.50 8.80
ROST 170721P00067500 P 07/21/17 67.5 10.80 11.40
ROST 170721P00070000 P 07/21/17 70.0 13.40 14.00
ROST 170721P00075000 P 07/21/17 75.0 18.40 19.30
ROST 170721P00080000 P 07/21/17 80.0 23.30 24.40
ROST 170818C00035000 C 08/18/17 35.0 20.60 21.90
ROST 170818C00037500 C 08/18/17 37.5 18.20 19.20
ROST 170818C00040000 C 08/18/17 40.0 16.00 16.60
ROST 170818C00042500 C 08/18/17 42.5 13.60 14.10
ROST 170818C00045000 C 08/18/17 45.0 11.20 11.70
ROST 170818C00047500 C 08/18/17 47.5 8.20 9.30
ROST 170818C00050000 C 08/18/17 50.0 6.60 7.00
ROST 170818C00052500 C 08/18/17 52.5 4.50 4.90
ROST 170818C00055000 C 08/18/17 55.0 2.80 3.00
ROST 170818C00057500 C 08/18/17 57.5 1.45 1.65
ROST 170818C00060000 C 08/18/17 60.0 0.60 0.80
ROST 170818C00062500 C 08/18/17 62.5 0.20 0.35
ROST 170818C00065000 C 08/18/17 65.0 0.05 0.15
ROST 170818C00067500 C 08/18/17 67.5 0.00 0.05
ROST 170818C00070000 C 08/18/17 70.0 0.00 0.05
ROST 170818C00072500 C 08/18/17 72.5 0.00 0.05
ROST 170818C00075000 C 08/18/17 75.0 0.00 0.05
ROST 170818C00080000 C 08/18/17 80.0 0.00 0.05
ROST 170818C00085000 C 08/18/17 85.0 0.00 0.05
ROST 170818C00090000 C 08/18/17 90.0 0.00 0.05
ROST 170818C00095000 C 08/18/17 95.0 0.00 0.05
ROST 170818C00100000 C 08/18/17 100.0 0.00 0.05
ROST 170818P00035000 P 08/18/17 35.0 0.00 0.05
ROST 170818P00037500 P 08/18/17 37.5 0.00 0.05
ROST 170818P00040000 P 08/18/17 40.0 0.00 0.05
ROST 170818P00042500 P 08/18/17 42.5 0.00 0.10
ROST 170818P00045000 P 08/18/17 45.0 0.00 0.15
ROST 170818P00047500 P 08/18/17 47.5 0.10 0.30
ROST 170818P00050000 P 08/18/17 50.0 0.30 0.50
ROST 170818P00052500 P 08/18/17 52.5 0.70 0.85
ROST 170818P00055000 P 08/18/17 55.0 1.45 1.60
ROST 170818P00057500 P 08/18/17 57.5 2.60 2.80
ROST 170818P00060000 P 08/18/17 60.0 4.20 4.40
ROST 170818P00062500 P 08/18/17 62.5 6.20 6.60
ROST 170818P00065000 P 08/18/17 65.0 8.50 9.30
ROST 170818P00067500 P 08/18/17 67.5 10.90 12.00
ROST 170818P00070000 P 08/18/17 70.0 13.50 14.00
ROST 170818P00072500 P 08/18/17 72.5 15.90 17.00
ROST 170818P00075000 P 08/18/17 75.0 18.00 19.20
ROST 170818P00080000 P 08/18/17 80.0 22.70 24.30
ROST 170818P00085000 P 08/18/17 85.0 27.70 29.10
ROST 170818P00090000 P 08/18/17 90.0 33.20 34.70
ROST 170818P00095000 P 08/18/17 95.0 37.30 39.60
ROST 170818P00100000 P 08/18/17 100.0 42.90 44.20
ROST 171117C00042500 C 11/17/17 42.5 13.40 14.50
ROST 171117C00045000 C 11/17/17 45.0 11.50 12.10
ROST 171117C00047500 C 11/17/17 47.5 9.30 9.90
ROST 171117C00050000 C 11/17/17 50.0 7.50 7.80
ROST 171117C00052500 C 11/17/17 52.5 5.70 6.00
ROST 171117C00055000 C 11/17/17 55.0 4.10 4.30
ROST 171117C00057500 C 11/17/17 57.5 2.75 3.00
ROST 171117C00060000 C 11/17/17 60.0 1.75 2.00
ROST 171117C00062500 C 11/17/17 62.5 1.05 1.15
ROST 171117C00065000 C 11/17/17 65.0 0.60 0.75
ROST 171117C00067500 C 11/17/17 67.5 0.30 0.40
ROST 171117C00070000 C 11/17/17 70.0 0.15 0.25
ROST 171117C00072500 C 11/17/17 72.5 0.05 0.15
ROST 171117C00075000 C 11/17/17 75.0 0.00 0.10
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 171117P00042500 P 11/17/17 42.5 0.25 0.35
ROST 171117P00045000 P 11/17/17 45.0 0.40 0.55
ROST 171117P00047500 P 11/17/17 47.5 0.70 0.90
ROST 171117P00050000 P 11/17/17 50.0 1.10 1.35
ROST 171117P00052500 P 11/17/17 52.5 1.75 1.95
ROST 171117P00055000 P 11/17/17 55.0 2.60 2.85
ROST 171117P00057500 P 11/17/17 57.5 3.70 4.10
ROST 171117P00060000 P 11/17/17 60.0 5.20 5.50
ROST 171117P00062500 P 11/17/17 62.5 7.00 7.40
ROST 171117P00065000 P 11/17/17 65.0 9.00 9.70
ROST 171117P00067500 P 11/17/17 67.5 11.20 12.00
ROST 171117P00070000 P 11/17/17 70.0 13.40 14.00
ROST 171117P00072500 P 11/17/17 72.5 15.60 16.50
ROST 171117P00075000 P 11/17/17 75.0 18.40 19.60
ROST 171117P00080000 P 11/17/17 80.0 22.50 24.30
ROST 171117P00085000 P 11/17/17 85.0 27.40 29.30
ROST 171117P00090000 P 11/17/17 90.0 32.80 34.30
ROST 171117P00095000 P 11/17/17 95.0 38.20 40.50
ROST 180119C00025000 C 01/19/18 25.0 30.80 31.90
ROST 180119C00027500 C 01/19/18 27.5 27.90 30.20
ROST 180119C00030000 C 01/19/18 30.0 24.20 27.60
ROST 180119C00032500 C 01/19/18 32.5 22.90 25.30
ROST 180119C00035000 C 01/19/18 35.0 20.90 22.80
ROST 180119C00037500 C 01/19/18 37.5 18.20 20.00
ROST 180119C00040000 C 01/19/18 40.0 16.00 17.10
ROST 180119C00042500 C 01/19/18 42.5 13.80 15.40
ROST 180119C00045000 C 01/19/18 45.0 11.90 12.70
ROST 180119C00047500 C 01/19/18 47.5 9.90 10.40
ROST 180119C00050000 C 01/19/18 50.0 8.00 8.30
ROST 180119C00052500 C 01/19/18 52.5 6.20 6.50
ROST 180119C00055000 C 01/19/18 55.0 4.60 4.90
ROST 180119C00057500 C 01/19/18 57.5 3.30 3.60
ROST 180119C00060000 C 01/19/18 60.0 2.25 2.55
ROST 180119C00062500 C 01/19/18 62.5 1.45 1.70
ROST 180119C00065000 C 01/19/18 65.0 0.90 1.15
ROST 180119C00067500 C 01/19/18 67.5 0.50 0.70
ROST 180119C00070000 C 01/19/18 70.0 0.30 0.45
ROST 180119C00072500 C 01/19/18 72.5 0.15 0.30
ROST 180119C00075000 C 01/19/18 75.0 0.05 0.20
ROST 180119C00077500 C 01/19/18 77.5 0.00 0.10
ROST 180119C00080000 C 01/19/18 80.0 0.00 0.10
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 0.10
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.10
ROST 180119P00030000 P 01/19/18 30.0 0.00 0.15
ROST 180119P00032500 P 01/19/18 32.5 0.05 0.15
ROST 180119P00035000 P 01/19/18 35.0 0.10 0.25
ROST 180119P00037500 P 01/19/18 37.5 0.20 0.35
ROST 180119P00040000 P 01/19/18 40.0 0.30 0.45
ROST 180119P00042500 P 01/19/18 42.5 0.45 0.60
ROST 180119P00045000 P 01/19/18 45.0 0.70 0.85
ROST 180119P00047500 P 01/19/18 47.5 1.05 1.25
ROST 180119P00050000 P 01/19/18 50.0 1.65 1.75
ROST 180119P00052500 P 01/19/18 52.5 2.25 2.45
ROST 180119P00055000 P 01/19/18 55.0 3.20 3.40
ROST 180119P00057500 P 01/19/18 57.5 4.30 4.60
ROST 180119P00060000 P 01/19/18 60.0 5.70 6.00
ROST 180119P00062500 P 01/19/18 62.5 7.40 7.70
ROST 180119P00065000 P 01/19/18 65.0 9.30 9.80
ROST 180119P00067500 P 01/19/18 67.5 11.40 12.20
ROST 180119P00070000 P 01/19/18 70.0 13.70 14.50
ROST 180119P00072500 P 01/19/18 72.5 15.90 17.10
ROST 180119P00075000 P 01/19/18 75.0 18.50 18.90
ROST 180119P00077500 P 01/19/18 77.5 20.20 22.90
ROST 180119P00080000 P 01/19/18 80.0 22.70 24.90
ROST 180119P00085000 P 01/19/18 85.0 27.50 29.80
ROST 180119P00090000 P 01/19/18 90.0 32.80 34.80
ROST 180119P00095000 P 01/19/18 95.0 38.00 40.80
ROST 180216C00030000 C 02/16/18 30.0 25.80 26.70
ROST 180216C00032500 C 02/16/18 32.5 22.60 25.30
ROST 180216C00035000 C 02/16/18 35.0 21.00 21.80
ROST 180216C00037500 C 02/16/18 37.5 18.20 19.50
ROST 180216C00040000 C 02/16/18 40.0 16.40 17.10
ROST 180216C00042500 C 02/16/18 42.5 13.50 14.90
ROST 180216C00045000 C 02/16/18 45.0 12.10 12.70
ROST 180216C00047500 C 02/16/18 47.5 9.70 10.70
ROST 180216C00050000 C 02/16/18 50.0 8.20 8.50
ROST 180216C00052500 C 02/16/18 52.5 6.40 6.90
ROST 180216C00055000 C 02/16/18 55.0 4.80 5.20
ROST 180216C00057500 C 02/16/18 57.5 3.60 3.80
ROST 180216C00060000 C 02/16/18 60.0 2.50 2.80
ROST 180216C00062500 C 02/16/18 62.5 1.65 1.90
ROST 180216C00065000 C 02/16/18 65.0 1.05 1.30
ROST 180216C00067500 C 02/16/18 67.5 0.65 0.85
ROST 180216C00070000 C 02/16/18 70.0 0.40 0.55
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 0.05 0.20
ROST 180216P00035000 P 02/16/18 35.0 0.15 0.25
ROST 180216P00037500 P 02/16/18 37.5 0.25 0.35
ROST 180216P00040000 P 02/16/18 40.0 0.35 0.50
ROST 180216P00042500 P 02/16/18 42.5 0.55 0.70
ROST 180216P00045000 P 02/16/18 45.0 0.80 0.95
ROST 180216P00047500 P 02/16/18 47.5 1.20 1.40
ROST 180216P00050000 P 02/16/18 50.0 1.75 1.95
ROST 180216P00052500 P 02/16/18 52.5 2.45 2.65
ROST 180216P00055000 P 02/16/18 55.0 3.30 3.60
ROST 180216P00057500 P 02/16/18 57.5 4.50 4.80
ROST 180216P00060000 P 02/16/18 60.0 5.90 6.20
ROST 180216P00062500 P 02/16/18 62.5 7.60 7.90
ROST 180216P00065000 P 02/16/18 65.0 9.50 9.80
ROST 180216P00067500 P 02/16/18 67.5 11.50 12.30
ROST 180216P00070000 P 02/16/18 70.0 13.70 14.70
ROST 180216P00075000 P 02/16/18 75.0 18.50 19.00
ROST 180216P00080000 P 02/16/18 80.0 23.00 24.40
ROST 180216P00085000 P 02/16/18 85.0 28.00 29.50
ROST 180216P00090000 P 02/16/18 90.0 33.10 34.20
ROST 190118C00032500 C 01/18/19 32.5 22.10 27.00
ROST 190118C00035000 C 01/18/19 35.0 20.80 23.20
ROST 190118C00037500 C 01/18/19 37.5 18.20 21.20
ROST 190118C00040000 C 01/18/19 40.0 17.00 18.40
ROST 190118C00042500 C 01/18/19 42.5 14.90 16.60
ROST 190118C00045000 C 01/18/19 45.0 13.10 14.60
ROST 190118C00047500 C 01/18/19 47.5 11.50 12.70
ROST 190118C00050000 C 01/18/19 50.0 9.80 11.20
ROST 190118C00052500 C 01/18/19 52.5 8.30 9.30
ROST 190118C00055000 C 01/18/19 55.0 7.00 7.90
ROST 190118C00057500 C 01/18/19 57.5 6.00 6.70
ROST 190118C00060000 C 01/18/19 60.0 5.00 5.60
ROST 190118C00062500 C 01/18/19 62.5 4.00 4.60
ROST 190118C00065000 C 01/18/19 65.0 3.20 3.80
ROST 190118C00067500 C 01/18/19 67.5 2.40 3.10
ROST 190118C00070000 C 01/18/19 70.0 1.90 2.45
ROST 190118C00072500 C 01/18/19 72.5 1.45 1.95
ROST 190118C00075000 C 01/18/19 75.0 1.05 1.40
ROST 190118C00077500 C 01/18/19 77.5 0.75 1.15
ROST 190118C00080000 C 01/18/19 80.0 0.50 0.85
ROST 190118C00085000 C 01/18/19 85.0 0.20 0.50
ROST 190118C00090000 C 01/18/19 90.0 0.10 0.30
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 190118P00032500 P 01/18/19 32.5 0.55 0.85
ROST 190118P00035000 P 01/18/19 35.0 0.80 1.05
ROST 190118P00037500 P 01/18/19 37.5 1.10 1.40
ROST 190118P00040000 P 01/18/19 40.0 1.45 1.70
ROST 190118P00042500 P 01/18/19 42.5 1.75 2.20
ROST 190118P00045000 P 01/18/19 45.0 2.35 2.70
ROST 190118P00047500 P 01/18/19 47.5 2.95 3.40
ROST 190118P00050000 P 01/18/19 50.0 3.70 4.30
ROST 190118P00052500 P 01/18/19 52.5 4.60 5.20
ROST 190118P00055000 P 01/18/19 55.0 5.60 6.30
ROST 190118P00057500 P 01/18/19 57.5 6.80 7.60
ROST 190118P00060000 P 01/18/19 60.0 8.00 9.00
ROST 190118P00062500 P 01/18/19 62.5 9.60 10.50
ROST 190118P00065000 P 01/18/19 65.0 11.30 11.80
ROST 190118P00067500 P 01/18/19 67.5 13.00 14.00
ROST 190118P00070000 P 01/18/19 70.0 14.80 15.90
ROST 190118P00072500 P 01/18/19 72.5 16.70 18.30
ROST 190118P00075000 P 01/18/19 75.0 18.80 20.30
ROST 190118P00077500 P 01/18/19 77.5 20.40 23.00
ROST 190118P00080000 P 01/18/19 80.0 23.40 24.90
ROST 190118P00085000 P 01/18/19 85.0 28.00 30.30
ROST 190118P00090000 P 01/18/19 90.0 32.20 35.30
ROST 190118P00095000 P 01/18/19 95.0 36.60 41.50
ROST 190118P00100000 P 01/18/19 100.0 42.80 45.30

OPRA data is delayed 15 minutes.