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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 141220C00060000 C 12/20/14 60.0 28.70 30.60
ROST 141220C00065000 C 12/20/14 65.0 22.80 25.40
ROST 141220C00067500 C 12/20/14 67.5 20.40 24.00
ROST 141220C00070000 C 12/20/14 70.0 17.90 21.50
ROST 141220C00072500 C 12/20/14 72.5 16.50 18.00
ROST 141220C00075000 C 12/20/14 75.0 13.80 15.40
ROST 141220C00077500 C 12/20/14 77.5 11.70 12.80
ROST 141220C00080000 C 12/20/14 80.0 9.20 10.10
ROST 141220C00082500 C 12/20/14 82.5 6.80 7.40
ROST 141220C00085000 C 12/20/14 85.0 4.40 5.30
ROST 141220C00087500 C 12/20/14 87.5 2.85 2.95
ROST 141220C00090000 C 12/20/14 90.0 1.35 1.40
ROST 141220C00092500 C 12/20/14 92.5 0.35 0.50
ROST 141220C00095000 C 12/20/14 95.0 0.05 0.20
ROST 141220C00097500 C 12/20/14 97.5 0.00 0.10
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 0.10
ROST 141220P00077500 P 12/20/14 77.5 0.00 0.10
ROST 141220P00080000 P 12/20/14 80.0 0.00 0.15
ROST 141220P00082500 P 12/20/14 82.5 0.05 0.20
ROST 141220P00085000 P 12/20/14 85.0 0.25 0.45
ROST 141220P00087500 P 12/20/14 87.5 0.75 0.90
ROST 141220P00090000 P 12/20/14 90.0 1.70 1.95
ROST 141220P00092500 P 12/20/14 92.5 3.30 3.70
ROST 141220P00095000 P 12/20/14 95.0 5.20 6.20
ROST 141220P00097500 P 12/20/14 97.5 7.60 8.60
ROST 141220P00100000 P 12/20/14 100.0 10.00 11.00
ROST 150117C00027500 C 01/17/15 27.5 60.30 64.00
ROST 150117C00030000 C 01/17/15 30.0 57.90 61.50
ROST 150117C00032500 C 01/17/15 32.5 55.40 59.00
ROST 150117C00035000 C 01/17/15 35.0 52.70 56.50
ROST 150117C00037500 C 01/17/15 37.5 50.30 54.00
ROST 150117C00040000 C 01/17/15 40.0 47.80 51.50
ROST 150117C00042500 C 01/17/15 42.5 45.20 49.00
ROST 150117C00045000 C 01/17/15 45.0 42.80 46.60
ROST 150117C00047500 C 01/17/15 47.5 40.30 44.00
ROST 150117C00050000 C 01/17/15 50.0 38.00 41.50
ROST 150117C00052500 C 01/17/15 52.5 35.40 39.00
ROST 150117C00055000 C 01/17/15 55.0 32.80 36.60
ROST 150117C00057500 C 01/17/15 57.5 30.70 33.80
ROST 150117C00060000 C 01/17/15 60.0 28.60 30.80
ROST 150117C00062500 C 01/17/15 62.5 26.20 28.10
ROST 150117C00065000 C 01/17/15 65.0 23.60 25.90
ROST 150117C00067500 C 01/17/15 67.5 21.10 23.20
ROST 150117C00070000 C 01/17/15 70.0 19.10 20.30
ROST 150117C00072500 C 01/17/15 72.5 16.30 17.90
ROST 150117C00075000 C 01/17/15 75.0 13.90 15.40
ROST 150117C00077500 C 01/17/15 77.5 11.70 12.70
ROST 150117C00080000 C 01/17/15 80.0 9.20 10.20
ROST 150117C00082500 C 01/17/15 82.5 6.90 7.70
ROST 150117C00085000 C 01/17/15 85.0 5.00 5.80
ROST 150117C00087500 C 01/17/15 87.5 3.50 3.70
ROST 150117C00090000 C 01/17/15 90.0 1.95 2.20
ROST 150117C00092500 C 01/17/15 92.5 1.15 1.20
ROST 150117C00095000 C 01/17/15 95.0 0.40 0.65
ROST 150117C00097500 C 01/17/15 97.5 0.15 0.40
ROST 150117C00100000 C 01/17/15 100.0 0.05 0.10
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.10
ROST 150117P00070000 P 01/17/15 70.0 0.00 0.10
ROST 150117P00072500 P 01/17/15 72.5 0.00 0.15
ROST 150117P00075000 P 01/17/15 75.0 0.00 0.20
ROST 150117P00077500 P 01/17/15 77.5 0.05 0.30
ROST 150117P00080000 P 01/17/15 80.0 0.15 0.45
ROST 150117P00082500 P 01/17/15 82.5 0.40 0.65
ROST 150117P00085000 P 01/17/15 85.0 0.80 0.95
ROST 150117P00087500 P 01/17/15 87.5 1.45 1.70
ROST 150117P00090000 P 01/17/15 90.0 2.50 2.75
ROST 150117P00092500 P 01/17/15 92.5 3.90 4.30
ROST 150117P00095000 P 01/17/15 95.0 5.60 6.60
ROST 150117P00097500 P 01/17/15 97.5 7.80 8.80
ROST 150117P00100000 P 01/17/15 100.0 9.60 11.20
ROST 150117P00105000 P 01/17/15 105.0 14.90 16.40
ROST 150117P00110000 P 01/17/15 110.0 19.80 21.20
ROST 150220C00032500 C 02/20/15 32.5 55.20 59.20
ROST 150220C00035000 C 02/20/15 35.0 52.70 56.70
ROST 150220C00037500 C 02/20/15 37.5 50.10 54.30
ROST 150220C00040000 C 02/20/15 40.0 47.70 51.80
ROST 150220C00042500 C 02/20/15 42.5 45.20 49.30
ROST 150220C00045000 C 02/20/15 45.0 42.70 46.60
ROST 150220C00047500 C 02/20/15 47.5 40.20 44.10
ROST 150220C00050000 C 02/20/15 50.0 37.70 41.80
ROST 150220C00055000 C 02/20/15 55.0 32.70 36.60
ROST 150220C00057500 C 02/20/15 57.5 30.20 34.10
ROST 150220C00060000 C 02/20/15 60.0 28.00 31.20
ROST 150220C00062500 C 02/20/15 62.5 26.20 28.10
ROST 150220C00065000 C 02/20/15 65.0 23.60 25.60
ROST 150220C00067500 C 02/20/15 67.5 21.40 23.20
ROST 150220C00070000 C 02/20/15 70.0 18.90 20.40
ROST 150220C00072500 C 02/20/15 72.5 16.80 18.10
ROST 150220C00075000 C 02/20/15 75.0 14.40 15.50
ROST 150220C00077500 C 02/20/15 77.5 12.00 13.20
ROST 150220C00080000 C 02/20/15 80.0 9.80 10.90
ROST 150220C00082500 C 02/20/15 82.5 7.90 8.60
ROST 150220C00085000 C 02/20/15 85.0 5.80 6.30
ROST 150220C00087500 C 02/20/15 87.5 4.10 4.50
ROST 150220C00090000 C 02/20/15 90.0 2.70 3.00
ROST 150220C00092500 C 02/20/15 92.5 1.70 2.00
ROST 150220C00095000 C 02/20/15 95.0 0.95 1.25
ROST 150220C00097500 C 02/20/15 97.5 0.45 0.80
ROST 150220C00100000 C 02/20/15 100.0 0.15 0.45
ROST 150220C00105000 C 02/20/15 105.0 0.00 0.15
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 0.10
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 0.20
ROST 150220P00070000 P 02/20/15 70.0 0.00 0.25
ROST 150220P00072500 P 02/20/15 72.5 0.00 0.35
ROST 150220P00075000 P 02/20/15 75.0 0.10 0.45
ROST 150220P00077500 P 02/20/15 77.5 0.25 0.55
ROST 150220P00080000 P 02/20/15 80.0 0.45 0.85
ROST 150220P00082500 P 02/20/15 82.5 0.80 1.15
ROST 150220P00085000 P 02/20/15 85.0 1.35 1.65
ROST 150220P00087500 P 02/20/15 87.5 2.20 2.50
ROST 150220P00090000 P 02/20/15 90.0 3.20 3.60
ROST 150220P00092500 P 02/20/15 92.5 4.60 5.00
ROST 150220P00095000 P 02/20/15 95.0 6.30 6.80
ROST 150220P00097500 P 02/20/15 97.5 7.80 9.00
ROST 150220P00100000 P 02/20/15 100.0 10.00 11.70
ROST 150220P00105000 P 02/20/15 105.0 14.50 16.40
ROST 150515C00042500 C 05/15/15 42.5 44.90 49.40
ROST 150515C00045000 C 05/15/15 45.0 42.50 46.90
ROST 150515C00047500 C 05/15/15 47.5 40.00 44.50
ROST 150515C00050000 C 05/15/15 50.0 37.50 42.00
ROST 150515C00055000 C 05/15/15 55.0 32.60 35.80
ROST 150515C00060000 C 05/15/15 60.0 28.70 30.80
ROST 150515C00065000 C 05/15/15 65.0 23.80 26.70
ROST 150515C00067500 C 05/15/15 67.5 21.30 23.40
ROST 150515C00070000 C 05/15/15 70.0 19.10 20.70
ROST 150515C00072500 C 05/15/15 72.5 16.70 18.80
ROST 150515C00075000 C 05/15/15 75.0 14.70 16.10
ROST 150515C00077500 C 05/15/15 77.5 12.70 13.80
ROST 150515C00080000 C 05/15/15 80.0 10.30 11.80
ROST 150515C00082500 C 05/15/15 82.5 8.90 9.40
ROST 150515C00085000 C 05/15/15 85.0 7.10 7.70
ROST 150515C00087500 C 05/15/15 87.5 5.60 6.10
ROST 150515C00090000 C 05/15/15 90.0 4.30 4.70
ROST 150515C00092500 C 05/15/15 92.5 3.30 3.60
ROST 150515C00095000 C 05/15/15 95.0 2.25 2.65
ROST 150515C00097500 C 05/15/15 97.5 1.55 1.90
ROST 150515C00100000 C 05/15/15 100.0 1.00 1.40
ROST 150515C00105000 C 05/15/15 105.0 0.30 0.75
ROST 150515P00042500 P 05/15/15 42.5 0.00 0.05
ROST 150515P00045000 P 05/15/15 45.0 0.00 0.10
ROST 150515P00047500 P 05/15/15 47.5 0.00 0.10
ROST 150515P00050000 P 05/15/15 50.0 0.00 0.10
ROST 150515P00055000 P 05/15/15 55.0 0.00 0.20
ROST 150515P00060000 P 05/15/15 60.0 0.00 0.30
ROST 150515P00065000 P 05/15/15 65.0 0.05 0.50
ROST 150515P00067500 P 05/15/15 67.5 0.15 0.60
ROST 150515P00070000 P 05/15/15 70.0 0.25 0.50
ROST 150515P00072500 P 05/15/15 72.5 0.45 0.95
ROST 150515P00075000 P 05/15/15 75.0 0.70 1.15
ROST 150515P00077500 P 05/15/15 77.5 1.10 1.50
ROST 150515P00080000 P 05/15/15 80.0 1.50 1.80
ROST 150515P00082500 P 05/15/15 82.5 2.10 2.50
ROST 150515P00085000 P 05/15/15 85.0 2.80 3.20
ROST 150515P00087500 P 05/15/15 87.5 3.80 4.20
ROST 150515P00090000 P 05/15/15 90.0 4.90 5.30
ROST 150515P00092500 P 05/15/15 92.5 6.30 6.70
ROST 150515P00095000 P 05/15/15 95.0 7.80 8.30
ROST 150515P00097500 P 05/15/15 97.5 9.50 10.10
ROST 150515P00100000 P 05/15/15 100.0 11.20 12.30
ROST 150515P00105000 P 05/15/15 105.0 15.40 17.00
ROST 160115C00032500 C 01/15/16 32.5 54.70 59.50
ROST 160115C00035000 C 01/15/16 35.0 52.20 57.00
ROST 160115C00037500 C 01/15/16 37.5 49.80 54.50
ROST 160115C00040000 C 01/15/16 40.0 47.30 52.00
ROST 160115C00042500 C 01/15/16 42.5 45.00 49.50
ROST 160115C00045000 C 01/15/16 45.0 42.50 47.00
ROST 160115C00047500 C 01/15/16 47.5 39.70 44.50
ROST 160115C00050000 C 01/15/16 50.0 37.60 42.10
ROST 160115C00052500 C 01/15/16 52.5 35.20 39.70
ROST 160115C00055000 C 01/15/16 55.0 33.00 36.80
ROST 160115C00057500 C 01/15/16 57.5 30.50 34.90
ROST 160115C00060000 C 01/15/16 60.0 28.50 32.00
ROST 160115C00062500 C 01/15/16 62.5 26.50 29.40
ROST 160115C00065000 C 01/15/16 65.0 24.30 27.20
ROST 160115C00067500 C 01/15/16 67.5 22.70 25.00
ROST 160115C00070000 C 01/15/16 70.0 20.60 21.90
ROST 160115C00072500 C 01/15/16 72.5 18.60 20.60
ROST 160115C00075000 C 01/15/16 75.0 16.60 18.80
ROST 160115C00077500 C 01/15/16 77.5 14.20 16.90
ROST 160115C00080000 C 01/15/16 80.0 13.40 14.00
ROST 160115C00082500 C 01/15/16 82.5 11.70 12.40
ROST 160115C00085000 C 01/15/16 85.0 10.20 10.80
ROST 160115C00087500 C 01/15/16 87.5 8.80 9.40
ROST 160115C00090000 C 01/15/16 90.0 7.50 8.10
ROST 160115C00092500 C 01/15/16 92.5 6.40 6.90
ROST 160115C00095000 C 01/15/16 95.0 5.30 5.90
ROST 160115C00097500 C 01/15/16 97.5 4.40 5.00
ROST 160115C00100000 C 01/15/16 100.0 3.60 4.20
ROST 160115C00105000 C 01/15/16 105.0 2.30 3.00
ROST 160115C00110000 C 01/15/16 110.0 1.45 2.10
ROST 160115C00115000 C 01/15/16 115.0 0.85 1.50
ROST 160115C00120000 C 01/15/16 120.0 0.50 1.05
ROST 160115C00125000 C 01/15/16 125.0 0.25 0.75
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.25
ROST 160115P00035000 P 01/15/16 35.0 0.10 0.30
ROST 160115P00037500 P 01/15/16 37.5 0.10 0.40
ROST 160115P00040000 P 01/15/16 40.0 0.10 0.45
ROST 160115P00042500 P 01/15/16 42.5 0.10 0.50
ROST 160115P00045000 P 01/15/16 45.0 0.10 0.50
ROST 160115P00047500 P 01/15/16 47.5 0.15 0.60
ROST 160115P00050000 P 01/15/16 50.0 0.20 0.75
ROST 160115P00052500 P 01/15/16 52.5 0.30 0.75
ROST 160115P00055000 P 01/15/16 55.0 0.40 0.90
ROST 160115P00057500 P 01/15/16 57.5 0.55 1.10
ROST 160115P00060000 P 01/15/16 60.0 0.70 1.30
ROST 160115P00062500 P 01/15/16 62.5 0.90 1.60
ROST 160115P00065000 P 01/15/16 65.0 1.20 1.75
ROST 160115P00067500 P 01/15/16 67.5 1.45 1.95
ROST 160115P00070000 P 01/15/16 70.0 1.85 2.50
ROST 160115P00072500 P 01/15/16 72.5 2.25 2.95
ROST 160115P00075000 P 01/15/16 75.0 2.80 3.40
ROST 160115P00077500 P 01/15/16 77.5 3.40 4.00
ROST 160115P00080000 P 01/15/16 80.0 4.10 4.70
ROST 160115P00082500 P 01/15/16 82.5 5.00 5.50
ROST 160115P00085000 P 01/15/16 85.0 5.90 6.50
ROST 160115P00087500 P 01/15/16 87.5 7.00 7.60
ROST 160115P00090000 P 01/15/16 90.0 8.20 8.80
ROST 160115P00092500 P 01/15/16 92.5 9.50 10.10
ROST 160115P00095000 P 01/15/16 95.0 10.90 11.60
ROST 160115P00097500 P 01/15/16 97.5 12.50 13.20
ROST 160115P00100000 P 01/15/16 100.0 14.20 14.90
ROST 160115P00105000 P 01/15/16 105.0 17.60 20.60
ROST 160115P00110000 P 01/15/16 110.0 21.00 24.70
ROST 160115P00115000 P 01/15/16 115.0 24.50 29.00
ROST 160115P00120000 P 01/15/16 120.0 29.50 33.50
ROST 160115P00125000 P 01/15/16 125.0 34.40 38.20
ROST 170120C00040000 C 01/20/17 40.0 47.30 52.00
ROST 170120C00042500 C 01/20/17 42.5 45.00 49.70
ROST 170120C00045000 C 01/20/17 45.0 42.70 47.10
ROST 170120C00047500 C 01/20/17 47.5 40.20 44.90
ROST 170120C00050000 C 01/20/17 50.0 38.40 42.50
ROST 170120C00055000 C 01/20/17 55.0 33.70 38.00
ROST 170120C00060000 C 01/20/17 60.0 29.70 33.40
ROST 170120C00065000 C 01/20/17 65.0 25.80 29.30
ROST 170120C00070000 C 01/20/17 70.0 22.10 25.70
ROST 170120C00072500 C 01/20/17 72.5 20.30 23.60
ROST 170120C00075000 C 01/20/17 75.0 18.60 21.70
ROST 170120C00077500 C 01/20/17 77.5 18.00 18.90
ROST 170120C00080000 C 01/20/17 80.0 16.40 17.30
ROST 170120C00082500 C 01/20/17 82.5 14.90 15.80
ROST 170120C00085000 C 01/20/17 85.0 13.60 14.40
ROST 170120C00087500 C 01/20/17 87.5 12.20 13.00
ROST 170120C00090000 C 01/20/17 90.0 11.00 11.80
ROST 170120C00092500 C 01/20/17 92.5 9.90 10.60
ROST 170120C00095000 C 01/20/17 95.0 8.80 9.60
ROST 170120C00097500 C 01/20/17 97.5 7.80 8.60
ROST 170120C00100000 C 01/20/17 100.0 6.90 7.70
ROST 170120C00105000 C 01/20/17 105.0 5.30 6.20
ROST 170120C00110000 C 01/20/17 110.0 4.10 4.90
ROST 170120C00115000 C 01/20/17 115.0 3.00 3.90
ROST 170120C00120000 C 01/20/17 120.0 2.25 3.10
ROST 170120C00125000 C 01/20/17 125.0 1.65 2.50
ROST 170120C00130000 C 01/20/17 130.0 1.20 2.00
ROST 170120P00040000 P 01/20/17 40.0 0.30 0.85
ROST 170120P00042500 P 01/20/17 42.5 0.40 0.95
ROST 170120P00045000 P 01/20/17 45.0 0.55 1.10
ROST 170120P00047500 P 01/20/17 47.5 0.65 1.25
ROST 170120P00050000 P 01/20/17 50.0 0.85 1.45
ROST 170120P00055000 P 01/20/17 55.0 1.30 2.00
ROST 170120P00060000 P 01/20/17 60.0 1.95 2.65
ROST 170120P00065000 P 01/20/17 65.0 2.80 3.50
ROST 170120P00070000 P 01/20/17 70.0 3.90 4.50
ROST 170120P00072500 P 01/20/17 72.5 4.60 5.20
ROST 170120P00075000 P 01/20/17 75.0 5.30 5.90
ROST 170120P00077500 P 01/20/17 77.5 6.10 6.60
ROST 170120P00080000 P 01/20/17 80.0 7.00 7.50
ROST 170120P00082500 P 01/20/17 82.5 7.90 8.40
ROST 170120P00085000 P 01/20/17 85.0 9.00 9.50
ROST 170120P00087500 P 01/20/17 87.5 10.10 10.90
ROST 170120P00090000 P 01/20/17 90.0 11.40 12.10
ROST 170120P00092500 P 01/20/17 92.5 12.70 13.30
ROST 170120P00095000 P 01/20/17 95.0 14.10 14.70
ROST 170120P00097500 P 01/20/17 97.5 15.50 16.20
ROST 170120P00100000 P 01/20/17 100.0 17.20 18.00
ROST 170120P00105000 P 01/20/17 105.0 20.50 21.30
ROST 170120P00110000 P 01/20/17 110.0 24.20 25.10
ROST 170120P00115000 P 01/20/17 115.0 27.40 30.40
ROST 170120P00120000 P 01/20/17 120.0 31.80 34.70
ROST 170120P00125000 P 01/20/17 125.0 36.20 38.40
ROST 170120P00130000 P 01/20/17 130.0 40.40 43.70

OPRA data is delayed 15 minutes.