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 (2016-07-29)Premium Content

Ross Stores Inc (ROST)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 161021C00032500 C 10/21/16 32.5 30.50 32.70
ROST 161021C00035000 C 10/21/16 35.0 27.10 31.20
ROST 161021C00037500 C 10/21/16 37.5 24.50 28.40
ROST 161021C00040000 C 10/21/16 40.0 22.10 25.90
ROST 161021C00042500 C 10/21/16 42.5 20.00 23.60
ROST 161021C00045000 C 10/21/16 45.0 17.10 21.40
ROST 161021C00047500 C 10/21/16 47.5 14.50 18.70
ROST 161021C00050000 C 10/21/16 50.0 12.20 16.00
ROST 161021C00055000 C 10/21/16 55.0 8.30 10.00
ROST 161021C00057500 C 10/21/16 57.5 4.70 7.90
ROST 161021C00060000 C 10/21/16 60.0 3.70 4.90
ROST 161021C00062500 C 10/21/16 62.5 2.30 2.55
ROST 161021C00065000 C 10/21/16 65.0 0.80 1.00
ROST 161021C00067500 C 10/21/16 67.5 0.10 0.25
ROST 161021C00070000 C 10/21/16 70.0 0.00 0.15
ROST 161021C00072500 C 10/21/16 72.5 0.00 0.10
ROST 161021C00075000 C 10/21/16 75.0 0.00 0.10
ROST 161021C00080000 C 10/21/16 80.0 0.00 0.10
ROST 161021C00085000 C 10/21/16 85.0 0.00 0.10
ROST 161021C00090000 C 10/21/16 90.0 0.00 0.10
ROST 161021C00095000 C 10/21/16 95.0 0.00 0.10
ROST 161021P00032500 P 10/21/16 32.5 0.00 0.10
ROST 161021P00035000 P 10/21/16 35.0 0.00 0.10
ROST 161021P00037500 P 10/21/16 37.5 0.00 0.10
ROST 161021P00040000 P 10/21/16 40.0 0.00 0.10
ROST 161021P00042500 P 10/21/16 42.5 0.00 0.10
ROST 161021P00045000 P 10/21/16 45.0 0.00 0.10
ROST 161021P00047500 P 10/21/16 47.5 0.00 0.10
ROST 161021P00050000 P 10/21/16 50.0 0.00 0.10
ROST 161021P00055000 P 10/21/16 55.0 0.00 0.15
ROST 161021P00057500 P 10/21/16 57.5 0.00 0.15
ROST 161021P00060000 P 10/21/16 60.0 0.15 0.35
ROST 161021P00062500 P 10/21/16 62.5 0.50 0.65
ROST 161021P00065000 P 10/21/16 65.0 1.45 1.65
ROST 161021P00067500 P 10/21/16 67.5 2.85 4.60
ROST 161021P00070000 P 10/21/16 70.0 5.40 5.80
ROST 161021P00072500 P 10/21/16 72.5 7.20 10.40
ROST 161021P00075000 P 10/21/16 75.0 10.00 12.90
ROST 161021P00080000 P 10/21/16 80.0 14.20 18.00
ROST 161021P00085000 P 10/21/16 85.0 18.90 23.00
ROST 161021P00090000 P 10/21/16 90.0 24.20 28.00
ROST 161021P00095000 P 10/21/16 95.0 30.20 31.90
ROST 161118C00030000 C 11/18/16 30.0 33.20 34.90
ROST 161118C00032500 C 11/18/16 32.5 29.50 33.40
ROST 161118C00035000 C 11/18/16 35.0 27.10 30.60
ROST 161118C00037500 C 11/18/16 37.5 24.50 28.10
ROST 161118C00040000 C 11/18/16 40.0 22.10 25.40
ROST 161118C00042500 C 11/18/16 42.5 19.60 23.10
ROST 161118C00045000 C 11/18/16 45.0 17.10 21.00
ROST 161118C00047500 C 11/18/16 47.5 16.00 17.50
ROST 161118C00050000 C 11/18/16 50.0 13.40 15.10
ROST 161118C00052500 C 11/18/16 52.5 11.20 12.60
ROST 161118C00055000 C 11/18/16 55.0 8.90 10.00
ROST 161118C00057500 C 11/18/16 57.5 6.70 7.70
ROST 161118C00060000 C 11/18/16 60.0 5.20 5.50
ROST 161118C00062500 C 11/18/16 62.5 3.40 3.70
ROST 161118C00065000 C 11/18/16 65.0 1.90 2.20
ROST 161118C00067500 C 11/18/16 67.5 1.00 1.20
ROST 161118C00070000 C 11/18/16 70.0 0.40 0.55
ROST 161118C00072500 C 11/18/16 72.5 0.15 0.20
ROST 161118C00075000 C 11/18/16 75.0 0.05 0.10
ROST 161118C00080000 C 11/18/16 80.0 0.00 0.05
ROST 161118C00085000 C 11/18/16 85.0 0.00 0.05
ROST 161118P00030000 P 11/18/16 30.0 0.00 0.05
ROST 161118P00032500 P 11/18/16 32.5 0.00 0.05
ROST 161118P00035000 P 11/18/16 35.0 0.00 0.05
ROST 161118P00037500 P 11/18/16 37.5 0.00 0.05
ROST 161118P00040000 P 11/18/16 40.0 0.00 0.05
ROST 161118P00042500 P 11/18/16 42.5 0.00 0.10
ROST 161118P00045000 P 11/18/16 45.0 0.00 0.10
ROST 161118P00047500 P 11/18/16 47.5 0.05 0.15
ROST 161118P00050000 P 11/18/16 50.0 0.10 0.20
ROST 161118P00052500 P 11/18/16 52.5 0.15 0.30
ROST 161118P00055000 P 11/18/16 55.0 0.25 0.40
ROST 161118P00057500 P 11/18/16 57.5 0.45 0.65
ROST 161118P00060000 P 11/18/16 60.0 0.85 1.00
ROST 161118P00062500 P 11/18/16 62.5 1.50 1.75
ROST 161118P00065000 P 11/18/16 65.0 2.55 2.75
ROST 161118P00067500 P 11/18/16 67.5 4.10 4.30
ROST 161118P00070000 P 11/18/16 70.0 5.60 7.40
ROST 161118P00072500 P 11/18/16 72.5 7.80 9.10
ROST 161118P00075000 P 11/18/16 75.0 9.50 13.00
ROST 161118P00080000 P 11/18/16 80.0 14.60 17.90
ROST 161118P00085000 P 11/18/16 85.0 19.90 21.70
ROST 170120C00020000 C 01/20/17 20.0 42.40 45.30
ROST 170120C00021250 C 01/20/17 21.3 40.80 45.20
ROST 170120C00022500 C 01/20/17 22.5 39.50 43.80
ROST 170120C00023750 C 01/20/17 23.8 38.30 42.60
ROST 170120C00025000 C 01/20/17 25.0 37.10 41.60
ROST 170120C00027500 C 01/20/17 27.5 34.50 38.80
ROST 170120C00030000 C 01/20/17 30.0 32.50 35.10
ROST 170120C00032500 C 01/20/17 32.5 29.60 34.00
ROST 170120C00035000 C 01/20/17 35.0 27.10 31.40
ROST 170120C00036250 C 01/20/17 36.3 25.80 30.10
ROST 170120C00037500 C 01/20/17 37.5 24.60 28.90
ROST 170120C00038750 C 01/20/17 38.8 23.40 27.80
ROST 170120C00040000 C 01/20/17 40.0 23.20 25.10
ROST 170120C00041250 C 01/20/17 41.3 22.10 24.00
ROST 170120C00042500 C 01/20/17 42.5 19.70 24.10
ROST 170120C00043750 C 01/20/17 43.8 19.50 21.50
ROST 170120C00045000 C 01/20/17 45.0 18.50 20.10
ROST 170120C00046250 C 01/20/17 46.3 17.50 18.80
ROST 170120C00047500 C 01/20/17 47.5 16.20 17.60
ROST 170120C00048750 C 01/20/17 48.8 14.80 16.60
ROST 170120C00050000 C 01/20/17 50.0 14.10 15.20
ROST 170120C00052500 C 01/20/17 52.5 12.20 12.70
ROST 170120C00055000 C 01/20/17 55.0 9.90 10.50
ROST 170120C00057500 C 01/20/17 57.5 7.30 8.40
ROST 170120C00060000 C 01/20/17 60.0 5.90 6.30
ROST 170120C00062500 C 01/20/17 62.5 4.20 4.60
ROST 170120C00065000 C 01/20/17 65.0 2.80 3.10
ROST 170120C00067500 C 01/20/17 67.5 1.70 2.00
ROST 170120C00070000 C 01/20/17 70.0 0.95 1.20
ROST 170120C00072500 C 01/20/17 72.5 0.45 0.65
ROST 170120C00075000 C 01/20/17 75.0 0.20 0.35
ROST 170120C00077500 C 01/20/17 77.5 0.10 0.20
ROST 170120C00080000 C 01/20/17 80.0 0.00 0.10
ROST 170120P00020000 P 01/20/17 20.0 0.00 0.05
ROST 170120P00021250 P 01/20/17 21.3 0.00 0.05
ROST 170120P00022500 P 01/20/17 22.5 0.00 0.05
ROST 170120P00023750 P 01/20/17 23.8 0.00 0.05
ROST 170120P00025000 P 01/20/17 25.0 0.00 0.05
ROST 170120P00027500 P 01/20/17 27.5 0.00 0.05
ROST 170120P00030000 P 01/20/17 30.0 0.00 0.05
ROST 170120P00032500 P 01/20/17 32.5 0.00 0.10
ROST 170120P00035000 P 01/20/17 35.0 0.05 0.10
ROST 170120P00036250 P 01/20/17 36.3 0.00 0.10
ROST 170120P00037500 P 01/20/17 37.5 0.05 0.15
ROST 170120P00038750 P 01/20/17 38.8 0.05 0.15
ROST 170120P00040000 P 01/20/17 40.0 0.10 0.20
ROST 170120P00041250 P 01/20/17 41.3 0.10 0.20
ROST 170120P00042500 P 01/20/17 42.5 0.10 0.25
ROST 170120P00043750 P 01/20/17 43.8 0.10 0.25
ROST 170120P00045000 P 01/20/17 45.0 0.15 0.30
ROST 170120P00046250 P 01/20/17 46.3 0.20 0.30
ROST 170120P00047500 P 01/20/17 47.5 0.20 0.35
ROST 170120P00048750 P 01/20/17 48.8 0.25 0.40
ROST 170120P00050000 P 01/20/17 50.0 0.30 0.50
ROST 170120P00052500 P 01/20/17 52.5 0.50 0.70
ROST 170120P00055000 P 01/20/17 55.0 0.70 0.95
ROST 170120P00057500 P 01/20/17 57.5 1.10 1.35
ROST 170120P00060000 P 01/20/17 60.0 1.60 1.85
ROST 170120P00062500 P 01/20/17 62.5 2.35 2.65
ROST 170120P00065000 P 01/20/17 65.0 3.40 3.70
ROST 170120P00067500 P 01/20/17 67.5 4.80 5.10
ROST 170120P00070000 P 01/20/17 70.0 6.40 6.80
ROST 170120P00072500 P 01/20/17 72.5 7.00 10.90
ROST 170120P00075000 P 01/20/17 75.0 10.50 12.20
ROST 170120P00077500 P 01/20/17 77.5 11.90 15.80
ROST 170120P00080000 P 01/20/17 80.0 15.20 16.70
ROST 170217C00027500 C 02/17/17 27.5 35.50 37.60
ROST 170217C00030000 C 02/17/17 30.0 32.10 36.50
ROST 170217C00032500 C 02/17/17 32.5 29.60 34.00
ROST 170217C00035000 C 02/17/17 35.0 27.10 31.60
ROST 170217C00037500 C 02/17/17 37.5 24.70 29.00
ROST 170217C00040000 C 02/17/17 40.0 23.10 25.20
ROST 170217C00042500 C 02/17/17 42.5 19.80 24.20
ROST 170217C00045000 C 02/17/17 45.0 17.30 21.60
ROST 170217C00047500 C 02/17/17 47.5 14.90 19.20
ROST 170217C00050000 C 02/17/17 50.0 13.60 15.30
ROST 170217C00052500 C 02/17/17 52.5 10.20 14.50
ROST 170217C00055000 C 02/17/17 55.0 10.00 10.70
ROST 170217C00057500 C 02/17/17 57.5 7.50 8.60
ROST 170217C00060000 C 02/17/17 60.0 6.20 6.60
ROST 170217C00062500 C 02/17/17 62.5 4.50 4.90
ROST 170217C00065000 C 02/17/17 65.0 3.10 3.50
ROST 170217C00067500 C 02/17/17 67.5 1.95 2.30
ROST 170217C00070000 C 02/17/17 70.0 1.15 1.40
ROST 170217C00072500 C 02/17/17 72.5 0.60 0.85
ROST 170217C00075000 C 02/17/17 75.0 0.30 0.45
ROST 170217C00080000 C 02/17/17 80.0 0.05 0.15
ROST 170217P00027500 P 02/17/17 27.5 0.00 0.05
ROST 170217P00030000 P 02/17/17 30.0 0.00 0.10
ROST 170217P00032500 P 02/17/17 32.5 0.00 0.10
ROST 170217P00035000 P 02/17/17 35.0 0.05 0.15
ROST 170217P00037500 P 02/17/17 37.5 0.10 0.20
ROST 170217P00040000 P 02/17/17 40.0 0.10 0.25
ROST 170217P00042500 P 02/17/17 42.5 0.15 0.30
ROST 170217P00045000 P 02/17/17 45.0 0.20 0.35
ROST 170217P00047500 P 02/17/17 47.5 0.30 0.45
ROST 170217P00050000 P 02/17/17 50.0 0.45 0.60
ROST 170217P00052500 P 02/17/17 52.5 0.60 0.85
ROST 170217P00055000 P 02/17/17 55.0 0.90 1.15
ROST 170217P00057500 P 02/17/17 57.5 1.30 1.55
ROST 170217P00060000 P 02/17/17 60.0 1.85 2.15
ROST 170217P00062500 P 02/17/17 62.5 2.60 2.95
ROST 170217P00065000 P 02/17/17 65.0 3.70 4.00
ROST 170217P00067500 P 02/17/17 67.5 5.10 5.30
ROST 170217P00070000 P 02/17/17 70.0 6.80 7.00
ROST 170217P00072500 P 02/17/17 72.5 7.30 11.20
ROST 170217P00075000 P 02/17/17 75.0 9.30 13.40
ROST 170217P00080000 P 02/17/17 80.0 15.20 17.00
ROST 170519C00032500 C 05/19/17 32.5 30.50 32.80
ROST 170519C00035000 C 05/19/17 35.0 27.20 31.30
ROST 170519C00037500 C 05/19/17 37.5 25.70 28.00
ROST 170519C00040000 C 05/19/17 40.0 23.30 25.80
ROST 170519C00042500 C 05/19/17 42.5 20.90 22.90
ROST 170519C00045000 C 05/19/17 45.0 18.60 21.70
ROST 170519C00047500 C 05/19/17 47.5 16.30 18.20
ROST 170519C00050000 C 05/19/17 50.0 14.10 15.90
ROST 170519C00052500 C 05/19/17 52.5 12.10 13.80
ROST 170519C00055000 C 05/19/17 55.0 10.90 11.60
ROST 170519C00057500 C 05/19/17 57.5 9.20 9.50
ROST 170519C00060000 C 05/19/17 60.0 7.40 7.80
ROST 170519C00062500 C 05/19/17 62.5 5.70 6.20
ROST 170519C00065000 C 05/19/17 65.0 4.40 4.80
ROST 170519C00067500 C 05/19/17 67.5 3.30 3.60
ROST 170519C00070000 C 05/19/17 70.0 2.30 2.60
ROST 170519C00075000 C 05/19/17 75.0 1.00 1.25
ROST 170519C00080000 C 05/19/17 80.0 0.40 0.55
ROST 170519C00085000 C 05/19/17 85.0 0.15 0.25
ROST 170519C00090000 C 05/19/17 90.0 0.05 0.10
ROST 170519P00032500 P 05/19/17 32.5 0.15 0.25
ROST 170519P00035000 P 05/19/17 35.0 0.15 0.30
ROST 170519P00037500 P 05/19/17 37.5 0.20 0.35
ROST 170519P00040000 P 05/19/17 40.0 0.30 0.45
ROST 170519P00042500 P 05/19/17 42.5 0.40 0.55
ROST 170519P00045000 P 05/19/17 45.0 0.50 0.70
ROST 170519P00047500 P 05/19/17 47.5 0.70 0.90
ROST 170519P00050000 P 05/19/17 50.0 0.95 1.20
ROST 170519P00052500 P 05/19/17 52.5 1.30 1.55
ROST 170519P00055000 P 05/19/17 55.0 1.75 2.00
ROST 170519P00057500 P 05/19/17 57.5 2.30 2.55
ROST 170519P00060000 P 05/19/17 60.0 2.95 3.30
ROST 170519P00062500 P 05/19/17 62.5 3.90 4.10
ROST 170519P00065000 P 05/19/17 65.0 4.90 5.20
ROST 170519P00067500 P 05/19/17 67.5 6.20 6.60
ROST 170519P00070000 P 05/19/17 70.0 7.80 8.10
ROST 170519P00075000 P 05/19/17 75.0 11.40 12.70
ROST 170519P00080000 P 05/19/17 80.0 15.50 17.20
ROST 170519P00085000 P 05/19/17 85.0 19.10 23.20
ROST 170519P00090000 P 05/19/17 90.0 24.90 27.10
ROST 180119C00025000 C 01/19/18 25.0 37.50 40.60
ROST 180119C00027500 C 01/19/18 27.5 34.50 38.90
ROST 180119C00030000 C 01/19/18 30.0 32.10 36.40
ROST 180119C00032500 C 01/19/18 32.5 29.70 33.90
ROST 180119C00035000 C 01/19/18 35.0 27.30 31.70
ROST 180119C00037500 C 01/19/18 37.5 25.10 29.20
ROST 180119C00040000 C 01/19/18 40.0 23.70 26.30
ROST 180119C00042500 C 01/19/18 42.5 20.50 24.80
ROST 180119C00045000 C 01/19/18 45.0 19.30 21.90
ROST 180119C00047500 C 01/19/18 47.5 17.10 19.70
ROST 180119C00050000 C 01/19/18 50.0 15.20 17.90
ROST 180119C00052500 C 01/19/18 52.5 13.60 15.90
ROST 180119C00055000 C 01/19/18 55.0 11.70 13.60
ROST 180119C00057500 C 01/19/18 57.5 10.30 11.90
ROST 180119C00060000 C 01/19/18 60.0 8.70 10.30
ROST 180119C00062500 C 01/19/18 62.5 7.60 8.60
ROST 180119C00065000 C 01/19/18 65.0 6.10 7.30
ROST 180119C00067500 C 01/19/18 67.5 5.00 6.30
ROST 180119C00070000 C 01/19/18 70.0 3.80 5.20
ROST 180119C00072500 C 01/19/18 72.5 3.10 4.30
ROST 180119C00075000 C 01/19/18 75.0 2.20 3.60
ROST 180119C00080000 C 01/19/18 80.0 1.40 2.30
ROST 180119C00085000 C 01/19/18 85.0 0.65 1.55
ROST 180119C00090000 C 01/19/18 90.0 0.30 0.85
ROST 180119C00095000 C 01/19/18 95.0 0.15 0.55
ROST 180119P00025000 P 01/19/18 25.0 0.15 0.55
ROST 180119P00027500 P 01/19/18 27.5 0.20 0.60
ROST 180119P00030000 P 01/19/18 30.0 0.30 0.70
ROST 180119P00032500 P 01/19/18 32.5 0.25 0.80
ROST 180119P00035000 P 01/19/18 35.0 0.40 0.85
ROST 180119P00037500 P 01/19/18 37.5 0.60 1.10
ROST 180119P00040000 P 01/19/18 40.0 0.80 1.45
ROST 180119P00042500 P 01/19/18 42.5 1.05 1.60
ROST 180119P00045000 P 01/19/18 45.0 1.30 2.00
ROST 180119P00047500 P 01/19/18 47.5 1.70 2.45
ROST 180119P00050000 P 01/19/18 50.0 2.20 2.95
ROST 180119P00052500 P 01/19/18 52.5 2.65 3.50
ROST 180119P00055000 P 01/19/18 55.0 3.20 4.30
ROST 180119P00057500 P 01/19/18 57.5 4.00 5.00
ROST 180119P00060000 P 01/19/18 60.0 4.90 6.00
ROST 180119P00062500 P 01/19/18 62.5 5.90 7.00
ROST 180119P00065000 P 01/19/18 65.0 6.70 8.40
ROST 180119P00067500 P 01/19/18 67.5 8.00 9.80
ROST 180119P00070000 P 01/19/18 70.0 9.60 11.40
ROST 180119P00072500 P 01/19/18 72.5 11.10 12.40
ROST 180119P00075000 P 01/19/18 75.0 12.80 14.60
ROST 180119P00080000 P 01/19/18 80.0 16.80 18.70
ROST 180119P00085000 P 01/19/18 85.0 20.00 23.90
ROST 180119P00090000 P 01/19/18 90.0 24.50 28.50
ROST 180119P00095000 P 01/19/18 95.0 29.90 32.20

OPRA data is delayed 15 minutes.