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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 150320C00070000 C 03/20/15 70.0 34.00 36.00
ROST 150320C00075000 C 03/20/15 75.0 29.00 31.10
ROST 150320C00080000 C 03/20/15 80.0 24.10 26.10
ROST 150320C00085000 C 03/20/15 85.0 18.90 21.00
ROST 150320C00087500 C 03/20/15 87.5 16.30 18.60
ROST 150320C00090000 C 03/20/15 90.0 13.90 16.00
ROST 150320C00092500 C 03/20/15 92.5 12.10 13.50
ROST 150320C00095000 C 03/20/15 95.0 10.10 11.00
ROST 150320C00097500 C 03/20/15 97.5 7.90 8.50
ROST 150320C00100000 C 03/20/15 100.0 5.60 6.10
ROST 150320C00105000 C 03/20/15 105.0 1.85 2.20
ROST 150320C00110000 C 03/20/15 110.0 0.30 0.45
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 0.00 0.05
ROST 150320P00075000 P 03/20/15 75.0 0.00 0.05
ROST 150320P00080000 P 03/20/15 80.0 0.00 0.05
ROST 150320P00085000 P 03/20/15 85.0 0.00 0.05
ROST 150320P00087500 P 03/20/15 87.5 0.00 0.05
ROST 150320P00090000 P 03/20/15 90.0 0.00 0.05
ROST 150320P00092500 P 03/20/15 92.5 0.00 0.05
ROST 150320P00095000 P 03/20/15 95.0 0.00 0.10
ROST 150320P00097500 P 03/20/15 97.5 0.10 0.20
ROST 150320P00100000 P 03/20/15 100.0 0.20 0.45
ROST 150320P00105000 P 03/20/15 105.0 1.35 1.65
ROST 150320P00110000 P 03/20/15 110.0 4.60 5.80
ROST 150320P00115000 P 03/20/15 115.0 8.90 11.40
ROST 150320P00120000 P 03/20/15 120.0 13.80 16.20
ROST 150320P00125000 P 03/20/15 125.0 18.50 21.50
ROST 150320P00130000 P 03/20/15 130.0 23.70 26.50
ROST 150417C00070000 C 04/17/15 70.0 34.20 36.40
ROST 150417C00075000 C 04/17/15 75.0 29.00 31.60
ROST 150417C00080000 C 04/17/15 80.0 24.20 26.50
ROST 150417C00085000 C 04/17/15 85.0 18.90 21.60
ROST 150417C00090000 C 04/17/15 90.0 14.30 16.60
ROST 150417C00092500 C 04/17/15 92.5 11.40 13.90
ROST 150417C00095000 C 04/17/15 95.0 10.10 11.40
ROST 150417C00097500 C 04/17/15 97.5 8.30 9.10
ROST 150417C00100000 C 04/17/15 100.0 6.30 6.80
ROST 150417C00105000 C 04/17/15 105.0 2.95 3.30
ROST 150417C00110000 C 04/17/15 110.0 0.90 1.25
ROST 150417C00115000 C 04/17/15 115.0 0.10 0.35
ROST 150417C00120000 C 04/17/15 120.0 0.00 0.15
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 0.10
ROST 150417P00085000 P 04/17/15 85.0 0.00 0.15
ROST 150417P00090000 P 04/17/15 90.0 0.05 0.30
ROST 150417P00092500 P 04/17/15 92.5 0.15 0.45
ROST 150417P00095000 P 04/17/15 95.0 0.30 0.55
ROST 150417P00097500 P 04/17/15 97.5 0.45 0.85
ROST 150417P00100000 P 04/17/15 100.0 0.85 1.05
ROST 150417P00105000 P 04/17/15 105.0 2.40 2.65
ROST 150417P00110000 P 04/17/15 110.0 5.20 5.70
ROST 150417P00115000 P 04/17/15 115.0 9.10 11.40
ROST 150417P00120000 P 04/17/15 120.0 13.40 16.30
ROST 150417P00125000 P 04/17/15 125.0 18.50 21.50
ROST 150417P00130000 P 04/17/15 130.0 23.70 26.50
ROST 150515C00042500 C 05/15/15 42.5 61.30 64.90
ROST 150515C00045000 C 05/15/15 45.0 58.70 62.40
ROST 150515C00047500 C 05/15/15 47.5 56.30 59.90
ROST 150515C00050000 C 05/15/15 50.0 53.70 57.40
ROST 150515C00055000 C 05/15/15 55.0 48.70 51.60
ROST 150515C00060000 C 05/15/15 60.0 44.20 47.00
ROST 150515C00065000 C 05/15/15 65.0 38.90 41.70
ROST 150515C00067500 C 05/15/15 67.5 36.30 39.10
ROST 150515C00070000 C 05/15/15 70.0 33.80 36.40
ROST 150515C00072500 C 05/15/15 72.5 31.30 34.10
ROST 150515C00075000 C 05/15/15 75.0 28.90 31.40
ROST 150515C00077500 C 05/15/15 77.5 26.30 28.90
ROST 150515C00080000 C 05/15/15 80.0 23.80 26.30
ROST 150515C00082500 C 05/15/15 82.5 21.80 23.90
ROST 150515C00085000 C 05/15/15 85.0 19.10 21.40
ROST 150515C00087500 C 05/15/15 87.5 16.50 19.10
ROST 150515C00090000 C 05/15/15 90.0 15.00 16.50
ROST 150515C00092500 C 05/15/15 92.5 13.30 14.10
ROST 150515C00095000 C 05/15/15 95.0 11.10 11.80
ROST 150515C00097500 C 05/15/15 97.5 8.70 9.60
ROST 150515C00100000 C 05/15/15 100.0 7.00 7.40
ROST 150515C00105000 C 05/15/15 105.0 3.70 4.20
ROST 150515C00110000 C 05/15/15 110.0 1.55 1.95
ROST 150515C00115000 C 05/15/15 115.0 0.40 0.70
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 0.10
ROST 150515P00075000 P 05/15/15 75.0 0.00 0.10
ROST 150515P00077500 P 05/15/15 77.5 0.00 0.15
ROST 150515P00080000 P 05/15/15 80.0 0.00 0.20
ROST 150515P00082500 P 05/15/15 82.5 0.05 0.25
ROST 150515P00085000 P 05/15/15 85.0 0.05 0.35
ROST 150515P00087500 P 05/15/15 87.5 0.15 0.50
ROST 150515P00090000 P 05/15/15 90.0 0.20 0.60
ROST 150515P00092500 P 05/15/15 92.5 0.35 0.75
ROST 150515P00095000 P 05/15/15 95.0 0.60 0.90
ROST 150515P00097500 P 05/15/15 97.5 0.95 1.45
ROST 150515P00100000 P 05/15/15 100.0 1.40 1.90
ROST 150515P00105000 P 05/15/15 105.0 3.00 3.60
ROST 150515P00110000 P 05/15/15 110.0 5.80 6.40
ROST 150515P00115000 P 05/15/15 115.0 9.30 12.00
ROST 150821C00065000 C 08/21/15 65.0 38.90 42.60
ROST 150821C00070000 C 08/21/15 70.0 33.90 37.80
ROST 150821C00075000 C 08/21/15 75.0 29.00 31.80
ROST 150821C00080000 C 08/21/15 80.0 24.50 27.30
ROST 150821C00082500 C 08/21/15 82.5 22.30 24.90
ROST 150821C00085000 C 08/21/15 85.0 19.60 22.50
ROST 150821C00087500 C 08/21/15 87.5 17.70 19.90
ROST 150821C00090000 C 08/21/15 90.0 15.80 17.90
ROST 150821C00092500 C 08/21/15 92.5 13.30 15.60
ROST 150821C00095000 C 08/21/15 95.0 12.70 13.60
ROST 150821C00097500 C 08/21/15 97.5 10.90 11.70
ROST 150821C00100000 C 08/21/15 100.0 9.20 9.90
ROST 150821C00105000 C 08/21/15 105.0 6.40 6.80
ROST 150821C00110000 C 08/21/15 110.0 4.10 4.50
ROST 150821C00115000 C 08/21/15 115.0 2.45 2.80
ROST 150821C00120000 C 08/21/15 120.0 1.00 1.65
ROST 150821C00125000 C 08/21/15 125.0 0.45 0.90
ROST 150821P00065000 P 08/21/15 65.0 0.05 0.40
ROST 150821P00070000 P 08/21/15 70.0 0.15 0.50
ROST 150821P00075000 P 08/21/15 75.0 0.15 0.60
ROST 150821P00080000 P 08/21/15 80.0 0.50 0.85
ROST 150821P00082500 P 08/21/15 82.5 0.55 1.10
ROST 150821P00085000 P 08/21/15 85.0 0.75 1.20
ROST 150821P00087500 P 08/21/15 87.5 1.00 1.70
ROST 150821P00090000 P 08/21/15 90.0 1.30 1.95
ROST 150821P00092500 P 08/21/15 92.5 1.75 2.55
ROST 150821P00095000 P 08/21/15 95.0 2.30 3.00
ROST 150821P00097500 P 08/21/15 97.5 2.90 3.70
ROST 150821P00100000 P 08/21/15 100.0 3.70 4.40
ROST 150821P00105000 P 08/21/15 105.0 5.70 6.30
ROST 150821P00110000 P 08/21/15 110.0 8.30 9.00
ROST 150821P00115000 P 08/21/15 115.0 11.40 12.40
ROST 150821P00120000 P 08/21/15 120.0 15.00 17.90
ROST 150821P00125000 P 08/21/15 125.0 19.40 21.90
ROST 160115C00032500 C 01/15/16 32.5 71.00 75.80
ROST 160115C00035000 C 01/15/16 35.0 68.50 73.30
ROST 160115C00037500 C 01/15/16 37.5 66.00 70.80
ROST 160115C00040000 C 01/15/16 40.0 63.50 68.30
ROST 160115C00042500 C 01/15/16 42.5 61.00 65.80
ROST 160115C00045000 C 01/15/16 45.0 58.50 63.30
ROST 160115C00047500 C 01/15/16 47.5 56.00 60.80
ROST 160115C00050000 C 01/15/16 50.0 53.30 58.00
ROST 160115C00052500 C 01/15/16 52.5 50.80 55.50
ROST 160115C00055000 C 01/15/16 55.0 48.50 53.40
ROST 160115C00057500 C 01/15/16 57.5 46.00 51.00
ROST 160115C00060000 C 01/15/16 60.0 43.50 48.40
ROST 160115C00062500 C 01/15/16 62.5 41.00 45.30
ROST 160115C00065000 C 01/15/16 65.0 39.00 42.70
ROST 160115C00067500 C 01/15/16 67.5 36.40 40.20
ROST 160115C00070000 C 01/15/16 70.0 34.20 37.50
ROST 160115C00072500 C 01/15/16 72.5 31.50 35.10
ROST 160115C00075000 C 01/15/16 75.0 29.20 32.70
ROST 160115C00077500 C 01/15/16 77.5 27.20 30.20
ROST 160115C00080000 C 01/15/16 80.0 26.10 27.70
ROST 160115C00082500 C 01/15/16 82.5 23.60 25.80
ROST 160115C00085000 C 01/15/16 85.0 21.10 23.90
ROST 160115C00087500 C 01/15/16 87.5 19.70 21.30
ROST 160115C00090000 C 01/15/16 90.0 17.70 19.60
ROST 160115C00092500 C 01/15/16 92.5 16.40 17.30
ROST 160115C00095000 C 01/15/16 95.0 14.60 15.70
ROST 160115C00097500 C 01/15/16 97.5 12.90 14.00
ROST 160115C00100000 C 01/15/16 100.0 11.30 12.40
ROST 160115C00105000 C 01/15/16 105.0 8.40 9.30
ROST 160115C00110000 C 01/15/16 110.0 6.00 7.10
ROST 160115C00115000 C 01/15/16 115.0 4.20 5.40
ROST 160115C00120000 C 01/15/16 120.0 2.55 3.70
ROST 160115C00125000 C 01/15/16 125.0 1.55 2.75
ROST 160115C00130000 C 01/15/16 130.0 0.85 1.80
ROST 160115C00135000 C 01/15/16 135.0 0.40 1.25
ROST 160115P00032500 P 01/15/16 32.5 0.00 0.05
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 0.00 0.20
ROST 160115P00042500 P 01/15/16 42.5 0.00 0.25
ROST 160115P00045000 P 01/15/16 45.0 0.00 0.35
ROST 160115P00047500 P 01/15/16 47.5 0.00 0.45
ROST 160115P00050000 P 01/15/16 50.0 0.00 0.55
ROST 160115P00052500 P 01/15/16 52.5 0.00 0.60
ROST 160115P00055000 P 01/15/16 55.0 0.25 0.70
ROST 160115P00057500 P 01/15/16 57.5 0.00 0.80
ROST 160115P00060000 P 01/15/16 60.0 0.40 0.85
ROST 160115P00062500 P 01/15/16 62.5 0.00 0.95
ROST 160115P00065000 P 01/15/16 65.0 0.10 1.00
ROST 160115P00067500 P 01/15/16 67.5 0.20 1.10
ROST 160115P00070000 P 01/15/16 70.0 0.35 1.25
ROST 160115P00072500 P 01/15/16 72.5 0.50 1.40
ROST 160115P00075000 P 01/15/16 75.0 0.70 1.55
ROST 160115P00077500 P 01/15/16 77.5 0.90 1.80
ROST 160115P00080000 P 01/15/16 80.0 1.20 2.05
ROST 160115P00082500 P 01/15/16 82.5 1.50 2.00
ROST 160115P00085000 P 01/15/16 85.0 1.90 2.95
ROST 160115P00087500 P 01/15/16 87.5 2.30 3.20
ROST 160115P00090000 P 01/15/16 90.0 2.80 3.40
ROST 160115P00092500 P 01/15/16 92.5 3.50 4.40
ROST 160115P00095000 P 01/15/16 95.0 4.10 5.00
ROST 160115P00097500 P 01/15/16 97.5 5.00 5.80
ROST 160115P00100000 P 01/15/16 100.0 5.90 6.60
ROST 160115P00105000 P 01/15/16 105.0 8.00 8.70
ROST 160115P00110000 P 01/15/16 110.0 10.60 11.40
ROST 160115P00115000 P 01/15/16 115.0 13.60 14.60
ROST 160115P00120000 P 01/15/16 120.0 16.90 18.20
ROST 160115P00125000 P 01/15/16 125.0 20.50 24.20
ROST 160115P00130000 P 01/15/16 130.0 24.80 28.50
ROST 160115P00135000 P 01/15/16 135.0 29.00 32.40
ROST 170120C00040000 C 01/20/17 40.0 63.50 68.40
ROST 170120C00042500 C 01/20/17 42.5 61.00 66.00
ROST 170120C00045000 C 01/20/17 45.0 58.60 63.50
ROST 170120C00047500 C 01/20/17 47.5 56.00 59.70
ROST 170120C00050000 C 01/20/17 50.0 53.90 57.60
ROST 170120C00055000 C 01/20/17 55.0 48.90 52.40
ROST 170120C00060000 C 01/20/17 60.0 44.60 47.80
ROST 170120C00065000 C 01/20/17 65.0 40.10 43.20
ROST 170120C00070000 C 01/20/17 70.0 35.70 38.70
ROST 170120C00072500 C 01/20/17 72.5 33.00 36.70
ROST 170120C00075000 C 01/20/17 75.0 30.90 34.50
ROST 170120C00077500 C 01/20/17 77.5 28.90 32.80
ROST 170120C00080000 C 01/20/17 80.0 26.90 30.70
ROST 170120C00082500 C 01/20/17 82.5 25.00 28.80
ROST 170120C00085000 C 01/20/17 85.0 23.20 27.00
ROST 170120C00087500 C 01/20/17 87.5 21.40 25.30
ROST 170120C00090000 C 01/20/17 90.0 21.80 23.20
ROST 170120C00092500 C 01/20/17 92.5 20.20 21.60
ROST 170120C00095000 C 01/20/17 95.0 18.60 20.00
ROST 170120C00097500 C 01/20/17 97.5 17.10 18.40
ROST 170120C00100000 C 01/20/17 100.0 15.70 17.10
ROST 170120C00105000 C 01/20/17 105.0 13.10 14.40
ROST 170120C00110000 C 01/20/17 110.0 10.70 12.00
ROST 170120C00115000 C 01/20/17 115.0 8.70 9.90
ROST 170120C00120000 C 01/20/17 120.0 6.90 8.20
ROST 170120C00125000 C 01/20/17 125.0 5.50 6.90
ROST 170120C00130000 C 01/20/17 130.0 4.10 5.60
ROST 170120C00135000 C 01/20/17 135.0 3.10 4.60
ROST 170120C00140000 C 01/20/17 140.0 2.30 3.70
ROST 170120C00145000 C 01/20/17 145.0 1.65 2.95
ROST 170120P00040000 P 01/20/17 40.0 0.00 0.75
ROST 170120P00042500 P 01/20/17 42.5 0.00 0.85
ROST 170120P00045000 P 01/20/17 45.0 0.05 1.00
ROST 170120P00047500 P 01/20/17 47.5 0.15 1.10
ROST 170120P00050000 P 01/20/17 50.0 0.25 1.20
ROST 170120P00055000 P 01/20/17 55.0 0.50 1.30
ROST 170120P00060000 P 01/20/17 60.0 0.90 1.80
ROST 170120P00065000 P 01/20/17 65.0 1.35 2.25
ROST 170120P00070000 P 01/20/17 70.0 2.00 2.85
ROST 170120P00072500 P 01/20/17 72.5 2.60 3.20
ROST 170120P00075000 P 01/20/17 75.0 2.50 3.50
ROST 170120P00077500 P 01/20/17 77.5 3.00 4.30
ROST 170120P00080000 P 01/20/17 80.0 3.50 4.80
ROST 170120P00082500 P 01/20/17 82.5 4.10 5.30
ROST 170120P00085000 P 01/20/17 85.0 4.80 6.00
ROST 170120P00087500 P 01/20/17 87.5 5.50 6.60
ROST 170120P00090000 P 01/20/17 90.0 6.30 7.40
ROST 170120P00092500 P 01/20/17 92.5 7.20 8.20
ROST 170120P00095000 P 01/20/17 95.0 8.10 9.00
ROST 170120P00097500 P 01/20/17 97.5 9.00 10.00
ROST 170120P00100000 P 01/20/17 100.0 10.10 11.00
ROST 170120P00105000 P 01/20/17 105.0 12.40 13.30
ROST 170120P00110000 P 01/20/17 110.0 15.00 15.90
ROST 170120P00115000 P 01/20/17 115.0 17.80 18.90
ROST 170120P00120000 P 01/20/17 120.0 21.10 22.20
ROST 170120P00125000 P 01/20/17 125.0 24.40 25.70
ROST 170120P00130000 P 01/20/17 130.0 28.20 29.50
ROST 170120P00135000 P 01/20/17 135.0 31.60 35.30
ROST 170120P00140000 P 01/20/17 140.0 35.90 39.50
ROST 170120P00145000 P 01/20/17 145.0 40.30 43.90

OPRA data is delayed 15 minutes.