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 (2014-10-31)Premium Content

Ross Stores Inc (ROST)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 141220C00060000 C 12/20/14 60.0 30.20 31.60
ROST 141220C00065000 C 12/20/14 65.0 25.40 26.60
ROST 141220C00067500 C 12/20/14 67.5 22.90 25.20
ROST 141220C00070000 C 12/20/14 70.0 20.40 22.70
ROST 141220C00072500 C 12/20/14 72.5 18.00 19.10
ROST 141220C00075000 C 12/20/14 75.0 15.40 16.60
ROST 141220C00077500 C 12/20/14 77.5 13.00 14.10
ROST 141220C00080000 C 12/20/14 80.0 10.60 11.60
ROST 141220C00082500 C 12/20/14 82.5 8.10 9.00
ROST 141220C00085000 C 12/20/14 85.0 5.60 6.50
ROST 141220C00087500 C 12/20/14 87.5 3.20 4.00
ROST 141220C00090000 C 12/20/14 90.0 0.85 1.50
ROST 141220C00092500 C 12/20/14 92.5 0.00 0.05
ROST 141220C00095000 C 12/20/14 95.0 0.00 0.05
ROST 141220C00097500 C 12/20/14 97.5 0.00 0.05
ROST 141220C00100000 C 12/20/14 100.0 0.00 0.05
ROST 141220P00060000 P 12/20/14 60.0 0.00 0.05
ROST 141220P00065000 P 12/20/14 65.0 0.00 0.05
ROST 141220P00067500 P 12/20/14 67.5 0.00 0.05
ROST 141220P00070000 P 12/20/14 70.0 0.00 0.05
ROST 141220P00072500 P 12/20/14 72.5 0.00 0.05
ROST 141220P00075000 P 12/20/14 75.0 0.00 0.05
ROST 141220P00077500 P 12/20/14 77.5 0.00 0.05
ROST 141220P00080000 P 12/20/14 80.0 0.00 0.05
ROST 141220P00082500 P 12/20/14 82.5 0.00 0.05
ROST 141220P00085000 P 12/20/14 85.0 0.00 0.05
ROST 141220P00087500 P 12/20/14 87.5 0.00 0.05
ROST 141220P00090000 P 12/20/14 90.0 0.00 0.05
ROST 141220P00092500 P 12/20/14 92.5 1.00 1.90
ROST 141220P00095000 P 12/20/14 95.0 2.00 4.40
ROST 141220P00097500 P 12/20/14 97.5 4.50 7.10
ROST 141220P00100000 P 12/20/14 100.0 7.00 9.40
ROST 150117C00027500 C 01/17/15 27.5 61.80 65.70
ROST 150117C00030000 C 01/17/15 30.0 60.40 63.40
ROST 150117C00032500 C 01/17/15 32.5 57.90 60.70
ROST 150117C00035000 C 01/17/15 35.0 55.60 58.40
ROST 150117C00037500 C 01/17/15 37.5 52.90 55.90
ROST 150117C00040000 C 01/17/15 40.0 50.60 53.40
ROST 150117C00042500 C 01/17/15 42.5 47.50 50.80
ROST 150117C00045000 C 01/17/15 45.0 45.60 48.20
ROST 150117C00047500 C 01/17/15 47.5 43.10 45.60
ROST 150117C00050000 C 01/17/15 50.0 40.60 42.60
ROST 150117C00052500 C 01/17/15 52.5 37.70 40.70
ROST 150117C00055000 C 01/17/15 55.0 34.90 38.40
ROST 150117C00057500 C 01/17/15 57.5 33.00 35.40
ROST 150117C00060000 C 01/17/15 60.0 30.40 33.20
ROST 150117C00062500 C 01/17/15 62.5 28.10 30.10
ROST 150117C00065000 C 01/17/15 65.0 25.60 27.60
ROST 150117C00067500 C 01/17/15 67.5 23.10 25.30
ROST 150117C00070000 C 01/17/15 70.0 20.60 22.90
ROST 150117C00072500 C 01/17/15 72.5 18.10 20.70
ROST 150117C00075000 C 01/17/15 75.0 15.60 17.60
ROST 150117C00077500 C 01/17/15 77.5 13.20 15.00
ROST 150117C00080000 C 01/17/15 80.0 10.70 12.60
ROST 150117C00082500 C 01/17/15 82.5 8.30 10.00
ROST 150117C00085000 C 01/17/15 85.0 6.10 7.50
ROST 150117C00087500 C 01/17/15 87.5 4.10 5.10
ROST 150117C00090000 C 01/17/15 90.0 2.55 2.80
ROST 150117C00092500 C 01/17/15 92.5 1.30 1.55
ROST 150117C00095000 C 01/17/15 95.0 0.55 0.75
ROST 150117C00097500 C 01/17/15 97.5 0.20 0.55
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.30
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.10
ROST 150117C00110000 C 01/17/15 110.0 0.00 0.05
ROST 150117P00027500 P 01/17/15 27.5 0.00 0.05
ROST 150117P00030000 P 01/17/15 30.0 0.00 0.05
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.05
ROST 150117P00035000 P 01/17/15 35.0 0.00 0.05
ROST 150117P00037500 P 01/17/15 37.5 0.00 0.05
ROST 150117P00040000 P 01/17/15 40.0 0.00 0.05
ROST 150117P00042500 P 01/17/15 42.5 0.00 0.05
ROST 150117P00045000 P 01/17/15 45.0 0.00 0.05
ROST 150117P00047500 P 01/17/15 47.5 0.00 0.05
ROST 150117P00050000 P 01/17/15 50.0 0.00 0.05
ROST 150117P00052500 P 01/17/15 52.5 0.00 0.05
ROST 150117P00055000 P 01/17/15 55.0 0.00 0.05
ROST 150117P00057500 P 01/17/15 57.5 0.00 0.05
ROST 150117P00060000 P 01/17/15 60.0 0.00 0.05
ROST 150117P00062500 P 01/17/15 62.5 0.00 0.05
ROST 150117P00065000 P 01/17/15 65.0 0.00 0.05
ROST 150117P00067500 P 01/17/15 67.5 0.00 0.05
ROST 150117P00070000 P 01/17/15 70.0 0.00 0.10
ROST 150117P00072500 P 01/17/15 72.5 0.00 0.10
ROST 150117P00075000 P 01/17/15 75.0 0.00 0.15
ROST 150117P00077500 P 01/17/15 77.5 0.00 0.20
ROST 150117P00080000 P 01/17/15 80.0 0.00 0.30
ROST 150117P00082500 P 01/17/15 82.5 0.00 0.45
ROST 150117P00085000 P 01/17/15 85.0 0.40 0.55
ROST 150117P00087500 P 01/17/15 87.5 0.75 0.95
ROST 150117P00090000 P 01/17/15 90.0 1.40 1.70
ROST 150117P00092500 P 01/17/15 92.5 2.60 2.95
ROST 150117P00095000 P 01/17/15 95.0 4.30 4.80
ROST 150117P00097500 P 01/17/15 97.5 4.60 7.40
ROST 150117P00100000 P 01/17/15 100.0 7.00 9.50
ROST 150117P00105000 P 01/17/15 105.0 12.00 14.40
ROST 150117P00110000 P 01/17/15 110.0 16.90 19.40
ROST 150220C00032500 C 02/20/15 32.5 58.10 60.70
ROST 150220C00035000 C 02/20/15 35.0 55.60 58.10
ROST 150220C00037500 C 02/20/15 37.5 52.80 55.70
ROST 150220C00040000 C 02/20/15 40.0 50.60 53.20
ROST 150220C00042500 C 02/20/15 42.5 47.90 50.70
ROST 150220C00045000 C 02/20/15 45.0 45.40 48.30
ROST 150220C00047500 C 02/20/15 47.5 42.70 45.70
ROST 150220C00050000 C 02/20/15 50.0 39.80 43.00
ROST 150220C00055000 C 02/20/15 55.0 35.00 37.30
ROST 150220C00057500 C 02/20/15 57.5 32.80 34.80
ROST 150220C00060000 C 02/20/15 60.0 29.80 32.30
ROST 150220C00062500 C 02/20/15 62.5 28.10 29.80
ROST 150220C00065000 C 02/20/15 65.0 25.70 27.30
ROST 150220C00067500 C 02/20/15 67.5 23.10 24.80
ROST 150220C00070000 C 02/20/15 70.0 20.70 22.30
ROST 150220C00072500 C 02/20/15 72.5 18.20 19.80
ROST 150220C00075000 C 02/20/15 75.0 15.80 17.30
ROST 150220C00077500 C 02/20/15 77.5 13.40 14.70
ROST 150220C00080000 C 02/20/15 80.0 11.10 13.50
ROST 150220C00082500 C 02/20/15 82.5 9.00 11.00
ROST 150220C00085000 C 02/20/15 85.0 7.00 8.50
ROST 150220C00087500 C 02/20/15 87.5 5.30 5.80
ROST 150220C00090000 C 02/20/15 90.0 3.70 4.00
ROST 150220C00092500 C 02/20/15 92.5 2.50 2.70
ROST 150220C00095000 C 02/20/15 95.0 1.40 1.75
ROST 150220C00097500 C 02/20/15 97.5 0.80 1.10
ROST 150220C00100000 C 02/20/15 100.0 0.40 0.85
ROST 150220C00105000 C 02/20/15 105.0 0.00 0.35
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 0.10
ROST 150220P00062500 P 02/20/15 62.5 0.00 0.10
ROST 150220P00065000 P 02/20/15 65.0 0.00 0.15
ROST 150220P00067500 P 02/20/15 67.5 0.00 0.25
ROST 150220P00070000 P 02/20/15 70.0 0.00 0.30
ROST 150220P00072500 P 02/20/15 72.5 0.00 0.35
ROST 150220P00075000 P 02/20/15 75.0 0.00 0.40
ROST 150220P00077500 P 02/20/15 77.5 0.05 0.50
ROST 150220P00080000 P 02/20/15 80.0 0.25 0.50
ROST 150220P00082500 P 02/20/15 82.5 0.60 0.85
ROST 150220P00085000 P 02/20/15 85.0 1.05 1.25
ROST 150220P00087500 P 02/20/15 87.5 1.70 1.90
ROST 150220P00090000 P 02/20/15 90.0 2.50 2.80
ROST 150220P00092500 P 02/20/15 92.5 3.70 4.10
ROST 150220P00095000 P 02/20/15 95.0 5.20 5.70
ROST 150220P00097500 P 02/20/15 97.5 7.00 7.50
ROST 150220P00100000 P 02/20/15 100.0 7.20 9.70
ROST 150220P00105000 P 02/20/15 105.0 12.00 14.50
ROST 150515C00042500 C 05/15/15 42.5 46.60 51.00
ROST 150515C00045000 C 05/15/15 45.0 44.00 48.40
ROST 150515C00047500 C 05/15/15 47.5 41.80 46.00
ROST 150515C00050000 C 05/15/15 50.0 39.00 43.40
ROST 150515C00055000 C 05/15/15 55.0 35.60 38.30
ROST 150515C00060000 C 05/15/15 60.0 30.30 33.40
ROST 150515C00065000 C 05/15/15 65.0 25.80 28.40
ROST 150515C00067500 C 05/15/15 67.5 23.40 26.00
ROST 150515C00070000 C 05/15/15 70.0 21.00 23.60
ROST 150515C00072500 C 05/15/15 72.5 18.50 21.30
ROST 150515C00075000 C 05/15/15 75.0 16.50 19.00
ROST 150515C00077500 C 05/15/15 77.5 14.20 16.80
ROST 150515C00080000 C 05/15/15 80.0 12.10 14.70
ROST 150515C00082500 C 05/15/15 82.5 10.30 12.30
ROST 150515C00085000 C 05/15/15 85.0 8.60 9.30
ROST 150515C00087500 C 05/15/15 87.5 7.00 7.30
ROST 150515C00090000 C 05/15/15 90.0 5.50 5.90
ROST 150515C00092500 C 05/15/15 92.5 4.20 4.60
ROST 150515C00095000 C 05/15/15 95.0 3.10 3.50
ROST 150515C00097500 C 05/15/15 97.5 2.30 2.75
ROST 150515C00100000 C 05/15/15 100.0 1.65 2.35
ROST 150515C00105000 C 05/15/15 105.0 0.80 1.40
ROST 150515P00042500 P 05/15/15 42.5 0.00 0.10
ROST 150515P00045000 P 05/15/15 45.0 0.00 0.10
ROST 150515P00047500 P 05/15/15 47.5 0.00 0.15
ROST 150515P00050000 P 05/15/15 50.0 0.00 0.15
ROST 150515P00055000 P 05/15/15 55.0 0.00 0.25
ROST 150515P00060000 P 05/15/15 60.0 0.00 0.40
ROST 150515P00065000 P 05/15/15 65.0 0.05 0.50
ROST 150515P00067500 P 05/15/15 67.5 0.10 0.60
ROST 150515P00070000 P 05/15/15 70.0 0.20 0.65
ROST 150515P00072500 P 05/15/15 72.5 0.35 0.85
ROST 150515P00075000 P 05/15/15 75.0 0.55 1.05
ROST 150515P00077500 P 05/15/15 77.5 1.00 1.30
ROST 150515P00080000 P 05/15/15 80.0 1.25 1.70
ROST 150515P00082500 P 05/15/15 82.5 1.80 2.30
ROST 150515P00085000 P 05/15/15 85.0 2.50 2.95
ROST 150515P00087500 P 05/15/15 87.5 3.40 3.80
ROST 150515P00090000 P 05/15/15 90.0 4.40 4.80
ROST 150515P00092500 P 05/15/15 92.5 5.60 6.10
ROST 150515P00095000 P 05/15/15 95.0 6.90 7.60
ROST 150515P00097500 P 05/15/15 97.5 8.60 9.40
ROST 150515P00100000 P 05/15/15 100.0 10.40 11.20
ROST 150515P00105000 P 05/15/15 105.0 12.80 15.40
ROST 160115C00032500 C 01/15/16 32.5 56.50 61.30
ROST 160115C00035000 C 01/15/16 35.0 54.00 58.80
ROST 160115C00037500 C 01/15/16 37.5 51.50 56.30
ROST 160115C00040000 C 01/15/16 40.0 49.00 53.60
ROST 160115C00042500 C 01/15/16 42.5 46.70 51.50
ROST 160115C00045000 C 01/15/16 45.0 44.20 49.00
ROST 160115C00047500 C 01/15/16 47.5 42.20 46.50
ROST 160115C00050000 C 01/15/16 50.0 39.50 44.00
ROST 160115C00052500 C 01/15/16 52.5 37.00 41.50
ROST 160115C00055000 C 01/15/16 55.0 35.80 38.90
ROST 160115C00057500 C 01/15/16 57.5 33.30 36.80
ROST 160115C00060000 C 01/15/16 60.0 31.20 34.10
ROST 160115C00062500 C 01/15/16 62.5 28.80 31.80
ROST 160115C00065000 C 01/15/16 65.0 26.60 29.60
ROST 160115C00067500 C 01/15/16 67.5 24.40 28.10
ROST 160115C00070000 C 01/15/16 70.0 22.40 26.00
ROST 160115C00072500 C 01/15/16 72.5 20.30 23.90
ROST 160115C00075000 C 01/15/16 75.0 18.50 22.00
ROST 160115C00077500 C 01/15/16 77.5 16.40 20.10
ROST 160115C00080000 C 01/15/16 80.0 14.70 18.30
ROST 160115C00082500 C 01/15/16 82.5 13.20 14.20
ROST 160115C00085000 C 01/15/16 85.0 11.70 12.50
ROST 160115C00087500 C 01/15/16 87.5 10.20 11.20
ROST 160115C00090000 C 01/15/16 90.0 9.10 9.70
ROST 160115C00092500 C 01/15/16 92.5 7.70 8.50
ROST 160115C00095000 C 01/15/16 95.0 6.70 7.40
ROST 160115C00097500 C 01/15/16 97.5 5.70 6.30
ROST 160115C00100000 C 01/15/16 100.0 4.80 5.50
ROST 160115C00105000 C 01/15/16 105.0 3.30 4.10
ROST 160115C00110000 C 01/15/16 110.0 2.10 3.00
ROST 160115C00115000 C 01/15/16 115.0 1.45 2.30
ROST 160115C00120000 C 01/15/16 120.0 0.85 1.70
ROST 160115C00125000 C 01/15/16 125.0 0.40 1.30
ROST 160115P00032500 P 01/15/16 32.5 0.00 0.30
ROST 160115P00035000 P 01/15/16 35.0 0.00 0.40
ROST 160115P00037500 P 01/15/16 37.5 0.00 0.50
ROST 160115P00040000 P 01/15/16 40.0 0.00 0.60
ROST 160115P00042500 P 01/15/16 42.5 0.00 0.65
ROST 160115P00045000 P 01/15/16 45.0 0.00 0.75
ROST 160115P00047500 P 01/15/16 47.5 0.00 0.85
ROST 160115P00050000 P 01/15/16 50.0 0.00 0.95
ROST 160115P00052500 P 01/15/16 52.5 0.10 1.05
ROST 160115P00055000 P 01/15/16 55.0 0.40 1.15
ROST 160115P00057500 P 01/15/16 57.5 0.80 1.30
ROST 160115P00060000 P 01/15/16 60.0 1.00 1.45
ROST 160115P00062500 P 01/15/16 62.5 0.65 1.65
ROST 160115P00065000 P 01/15/16 65.0 0.90 1.90
ROST 160115P00067500 P 01/15/16 67.5 1.20 2.15
ROST 160115P00070000 P 01/15/16 70.0 1.55 2.45
ROST 160115P00072500 P 01/15/16 72.5 2.00 2.85
ROST 160115P00075000 P 01/15/16 75.0 2.50 3.40
ROST 160115P00077500 P 01/15/16 77.5 3.10 3.90
ROST 160115P00080000 P 01/15/16 80.0 3.80 4.60
ROST 160115P00082500 P 01/15/16 82.5 4.60 5.40
ROST 160115P00085000 P 01/15/16 85.0 5.50 6.30
ROST 160115P00087500 P 01/15/16 87.5 6.90 7.40
ROST 160115P00090000 P 01/15/16 90.0 7.70 8.50
ROST 160115P00092500 P 01/15/16 92.5 9.00 9.80
ROST 160115P00095000 P 01/15/16 95.0 10.30 11.20
ROST 160115P00097500 P 01/15/16 97.5 11.70 12.70
ROST 160115P00100000 P 01/15/16 100.0 13.30 14.30
ROST 160115P00105000 P 01/15/16 105.0 16.80 17.90
ROST 160115P00110000 P 01/15/16 110.0 18.40 22.00
ROST 160115P00115000 P 01/15/16 115.0 22.50 26.10
ROST 160115P00120000 P 01/15/16 120.0 27.10 30.90
ROST 160115P00125000 P 01/15/16 125.0 32.30 35.60
ROST 170120C00040000 C 01/20/17 40.0 49.20 54.00
ROST 170120C00042500 C 01/20/17 42.5 46.70 51.50
ROST 170120C00045000 C 01/20/17 45.0 44.50 49.00
ROST 170120C00047500 C 01/20/17 47.5 42.00 46.70
ROST 170120C00050000 C 01/20/17 50.0 40.00 44.10
ROST 170120C00055000 C 01/20/17 55.0 35.40 39.70
ROST 170120C00060000 C 01/20/17 60.0 32.30 36.00
ROST 170120C00065000 C 01/20/17 65.0 28.30 32.00
ROST 170120C00070000 C 01/20/17 70.0 24.10 28.10
ROST 170120C00072500 C 01/20/17 72.5 22.50 26.30
ROST 170120C00075000 C 01/20/17 75.0 20.60 24.50
ROST 170120C00077500 C 01/20/17 77.5 19.10 22.90
ROST 170120C00080000 C 01/20/17 80.0 17.60 19.20
ROST 170120C00082500 C 01/20/17 82.5 16.40 17.60
ROST 170120C00085000 C 01/20/17 85.0 14.70 16.10
ROST 170120C00087500 C 01/20/17 87.5 13.60 14.80
ROST 170120C00090000 C 01/20/17 90.0 12.30 13.40
ROST 170120C00092500 C 01/20/17 92.5 11.10 12.20
ROST 170120C00095000 C 01/20/17 95.0 10.00 11.20
ROST 170120C00097500 C 01/20/17 97.5 8.90 10.20
ROST 170120C00100000 C 01/20/17 100.0 7.90 9.20
ROST 170120C00105000 C 01/20/17 105.0 6.20 7.60
ROST 170120C00110000 C 01/20/17 110.0 5.00 6.20
ROST 170120C00115000 C 01/20/17 115.0 3.90 5.10
ROST 170120C00120000 C 01/20/17 120.0 3.00 4.20
ROST 170120C00125000 C 01/20/17 125.0 2.20 3.50
ROST 170120C00130000 C 01/20/17 130.0 1.60 2.85
ROST 170120P00040000 P 01/20/17 40.0 0.10 1.10
ROST 170120P00042500 P 01/20/17 42.5 0.20 1.20
ROST 170120P00045000 P 01/20/17 45.0 0.35 1.30
ROST 170120P00047500 P 01/20/17 47.5 0.45 1.45
ROST 170120P00050000 P 01/20/17 50.0 0.65 1.65
ROST 170120P00055000 P 01/20/17 55.0 1.10 2.10
ROST 170120P00060000 P 01/20/17 60.0 1.70 2.70
ROST 170120P00065000 P 01/20/17 65.0 2.45 3.60
ROST 170120P00070000 P 01/20/17 70.0 3.50 4.70
ROST 170120P00072500 P 01/20/17 72.5 4.20 5.20
ROST 170120P00075000 P 01/20/17 75.0 4.90 5.90
ROST 170120P00077500 P 01/20/17 77.5 5.60 6.60
ROST 170120P00080000 P 01/20/17 80.0 6.50 7.40
ROST 170120P00082500 P 01/20/17 82.5 7.40 8.60
ROST 170120P00085000 P 01/20/17 85.0 8.50 9.60
ROST 170120P00087500 P 01/20/17 87.5 9.60 10.60
ROST 170120P00090000 P 01/20/17 90.0 10.70 11.80
ROST 170120P00092500 P 01/20/17 92.5 12.00 13.10
ROST 170120P00095000 P 01/20/17 95.0 13.30 14.50
ROST 170120P00097500 P 01/20/17 97.5 14.70 15.90
ROST 170120P00100000 P 01/20/17 100.0 16.20 17.50
ROST 170120P00105000 P 01/20/17 105.0 19.50 20.80
ROST 170120P00110000 P 01/20/17 110.0 23.00 24.30
ROST 170120P00115000 P 01/20/17 115.0 26.90 28.30
ROST 170120P00120000 P 01/20/17 120.0 28.70 32.70
ROST 170120P00125000 P 01/20/17 125.0 33.00 37.30
ROST 170120P00130000 P 01/20/17 130.0 37.50 41.40

OPRA data is delayed 15 minutes.