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 (2016-04-29)Premium Content

Ross Stores Inc (ROST)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 160617C00030000 C 06/17/16 30.0 22.10 24.60
ROST 160617C00032500 C 06/17/16 32.5 19.60 23.00
ROST 160617C00035000 C 06/17/16 35.0 17.10 20.50
ROST 160617C00037500 C 06/17/16 37.5 14.60 18.00
ROST 160617C00040000 C 06/17/16 40.0 12.10 15.40
ROST 160617C00042500 C 06/17/16 42.5 9.50 13.10
ROST 160617C00045000 C 06/17/16 45.0 7.10 10.40
ROST 160617C00047500 C 06/17/16 47.5 4.60 7.90
ROST 160617C00050000 C 06/17/16 50.0 3.60 4.40
ROST 160617C00052500 C 06/17/16 52.5 1.80 2.00
ROST 160617C00055000 C 06/17/16 55.0 0.50 0.60
ROST 160617C00057500 C 06/17/16 57.5 0.05 0.15
ROST 160617C00060000 C 06/17/16 60.0 0.00 0.05
ROST 160617C00062500 C 06/17/16 62.5 0.00 0.10
ROST 160617C00065000 C 06/17/16 65.0 0.00 0.10
ROST 160617C00070000 C 06/17/16 70.0 0.00 0.10
ROST 160617C00075000 C 06/17/16 75.0 0.00 0.10
ROST 160617C00080000 C 06/17/16 80.0 0.00 0.10
ROST 160617C00085000 C 06/17/16 85.0 0.00 0.10
ROST 160617P00030000 P 06/17/16 30.0 0.00 0.10
ROST 160617P00032500 P 06/17/16 32.5 0.00 0.10
ROST 160617P00035000 P 06/17/16 35.0 0.00 0.10
ROST 160617P00037500 P 06/17/16 37.5 0.00 0.10
ROST 160617P00040000 P 06/17/16 40.0 0.00 0.10
ROST 160617P00042500 P 06/17/16 42.5 0.00 0.10
ROST 160617P00045000 P 06/17/16 45.0 0.00 0.05
ROST 160617P00047500 P 06/17/16 47.5 0.05 0.15
ROST 160617P00050000 P 06/17/16 50.0 0.15 0.20
ROST 160617P00052500 P 06/17/16 52.5 0.55 0.70
ROST 160617P00055000 P 06/17/16 55.0 1.70 1.95
ROST 160617P00057500 P 06/17/16 57.5 3.40 4.20
ROST 160617P00060000 P 06/17/16 60.0 5.80 6.70
ROST 160617P00062500 P 06/17/16 62.5 7.20 10.60
ROST 160617P00065000 P 06/17/16 65.0 9.70 13.10
ROST 160617P00070000 P 06/17/16 70.0 14.80 18.10
ROST 160617P00075000 P 06/17/16 75.0 19.60 23.00
ROST 160617P00080000 P 06/17/16 80.0 24.60 27.30
ROST 160617P00085000 P 06/17/16 85.0 29.80 32.30
ROST 160715C00027500 C 07/15/16 27.5 24.60 27.80
ROST 160715C00030000 C 07/15/16 30.0 22.10 25.50
ROST 160715C00032500 C 07/15/16 32.5 19.60 23.00
ROST 160715C00035000 C 07/15/16 35.0 17.10 20.50
ROST 160715C00037500 C 07/15/16 37.5 14.60 18.10
ROST 160715C00040000 C 07/15/16 40.0 12.10 15.40
ROST 160715C00042500 C 07/15/16 42.5 9.60 12.90
ROST 160715C00045000 C 07/15/16 45.0 8.40 9.40
ROST 160715C00047500 C 07/15/16 47.5 5.90 7.00
ROST 160715C00050000 C 07/15/16 50.0 3.90 4.80
ROST 160715C00052500 C 07/15/16 52.5 2.40 2.60
ROST 160715C00055000 C 07/15/16 55.0 1.05 1.20
ROST 160715C00057500 C 07/15/16 57.5 0.35 0.45
ROST 160715C00060000 C 07/15/16 60.0 0.05 0.15
ROST 160715C00065000 C 07/15/16 65.0 0.00 0.10
ROST 160715C00070000 C 07/15/16 70.0 0.00 0.10
ROST 160715C00075000 C 07/15/16 75.0 0.00 0.10
ROST 160715C00080000 C 07/15/16 80.0 0.00 0.10
ROST 160715P00027500 P 07/15/16 27.5 0.00 0.10
ROST 160715P00030000 P 07/15/16 30.0 0.00 0.10
ROST 160715P00032500 P 07/15/16 32.5 0.00 0.15
ROST 160715P00035000 P 07/15/16 35.0 0.00 0.15
ROST 160715P00037500 P 07/15/16 37.5 0.00 0.10
ROST 160715P00040000 P 07/15/16 40.0 0.00 0.15
ROST 160715P00042500 P 07/15/16 42.5 0.00 0.15
ROST 160715P00045000 P 07/15/16 45.0 0.00 0.20
ROST 160715P00047500 P 07/15/16 47.5 0.15 0.35
ROST 160715P00050000 P 07/15/16 50.0 0.55 0.65
ROST 160715P00052500 P 07/15/16 52.5 1.15 1.25
ROST 160715P00055000 P 07/15/16 55.0 2.25 2.60
ROST 160715P00057500 P 07/15/16 57.5 3.70 4.50
ROST 160715P00060000 P 07/15/16 60.0 5.90 7.10
ROST 160715P00065000 P 07/15/16 65.0 9.70 13.10
ROST 160715P00070000 P 07/15/16 70.0 14.60 18.10
ROST 160715P00075000 P 07/15/16 75.0 19.60 22.20
ROST 160715P00080000 P 07/15/16 80.0 24.70 28.10
ROST 160819C00027500 C 08/19/16 27.5 24.50 27.40
ROST 160819C00030000 C 08/19/16 30.0 22.10 25.40
ROST 160819C00032500 C 08/19/16 32.5 19.60 22.90
ROST 160819C00035000 C 08/19/16 35.0 17.10 20.40
ROST 160819C00037500 C 08/19/16 37.5 14.60 18.10
ROST 160819C00040000 C 08/19/16 40.0 12.40 14.50
ROST 160819C00042500 C 08/19/16 42.5 11.10 12.10
ROST 160819C00045000 C 08/19/16 45.0 8.10 9.80
ROST 160819C00047500 C 08/19/16 47.5 6.70 7.60
ROST 160819C00050000 C 08/19/16 50.0 5.00 5.20
ROST 160819C00052500 C 08/19/16 52.5 3.30 3.50
ROST 160819C00055000 C 08/19/16 55.0 2.00 2.10
ROST 160819C00057500 C 08/19/16 57.5 1.05 1.15
ROST 160819C00060000 C 08/19/16 60.0 0.50 0.60
ROST 160819C00062500 C 08/19/16 62.5 0.20 0.30
ROST 160819C00065000 C 08/19/16 65.0 0.05 0.15
ROST 160819C00067500 C 08/19/16 67.5 0.00 0.10
ROST 160819C00070000 C 08/19/16 70.0 0.00 0.05
ROST 160819C00075000 C 08/19/16 75.0 0.00 0.05
ROST 160819C00080000 C 08/19/16 80.0 0.00 0.05
ROST 160819P00027500 P 08/19/16 27.5 0.00 0.05
ROST 160819P00030000 P 08/19/16 30.0 0.00 0.10
ROST 160819P00032500 P 08/19/16 32.5 0.00 0.10
ROST 160819P00035000 P 08/19/16 35.0 0.05 0.10
ROST 160819P00037500 P 08/19/16 37.5 0.05 0.15
ROST 160819P00040000 P 08/19/16 40.0 0.10 0.25
ROST 160819P00042500 P 08/19/16 42.5 0.20 0.35
ROST 160819P00045000 P 08/19/16 45.0 0.40 0.50
ROST 160819P00047500 P 08/19/16 47.5 0.70 0.90
ROST 160819P00050000 P 08/19/16 50.0 1.25 1.35
ROST 160819P00052500 P 08/19/16 52.5 2.00 2.10
ROST 160819P00055000 P 08/19/16 55.0 3.10 3.40
ROST 160819P00057500 P 08/19/16 57.5 4.70 5.00
ROST 160819P00060000 P 08/19/16 60.0 6.30 7.30
ROST 160819P00062500 P 08/19/16 62.5 7.40 10.70
ROST 160819P00065000 P 08/19/16 65.0 10.80 12.00
ROST 160819P00067500 P 08/19/16 67.5 12.20 15.60
ROST 160819P00070000 P 08/19/16 70.0 14.70 18.10
ROST 160819P00075000 P 08/19/16 75.0 19.60 23.10
ROST 160819P00080000 P 08/19/16 80.0 24.60 28.10
ROST 161118C00030000 C 11/18/16 30.0 21.70 26.10
ROST 161118C00032500 C 11/18/16 32.5 19.00 23.60
ROST 161118C00035000 C 11/18/16 35.0 16.70 21.20
ROST 161118C00037500 C 11/18/16 37.5 14.30 18.60
ROST 161118C00040000 C 11/18/16 40.0 12.30 16.50
ROST 161118C00042500 C 11/18/16 42.5 11.50 12.70
ROST 161118C00045000 C 11/18/16 45.0 9.50 10.50
ROST 161118C00047500 C 11/18/16 47.5 7.50 8.20
ROST 161118C00050000 C 11/18/16 50.0 6.00 6.30
ROST 161118C00052500 C 11/18/16 52.5 4.40 4.70
ROST 161118C00055000 C 11/18/16 55.0 3.10 3.40
ROST 161118C00057500 C 11/18/16 57.5 2.10 2.25
ROST 161118C00060000 C 11/18/16 60.0 1.30 1.60
ROST 161118C00062500 C 11/18/16 62.5 0.75 1.00
ROST 161118C00065000 C 11/18/16 65.0 0.40 0.65
ROST 161118C00067500 C 11/18/16 67.5 0.20 0.40
ROST 161118C00070000 C 11/18/16 70.0 0.10 0.20
ROST 161118C00075000 C 11/18/16 75.0 0.00 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 0.10 0.20
ROST 161118P00032500 P 11/18/16 32.5 0.10 0.25
ROST 161118P00035000 P 11/18/16 35.0 0.20 0.35
ROST 161118P00037500 P 11/18/16 37.5 0.30 0.45
ROST 161118P00040000 P 11/18/16 40.0 0.45 0.65
ROST 161118P00042500 P 11/18/16 42.5 0.70 0.90
ROST 161118P00045000 P 11/18/16 45.0 1.05 1.30
ROST 161118P00047500 P 11/18/16 47.5 1.55 1.80
ROST 161118P00050000 P 11/18/16 50.0 2.25 2.55
ROST 161118P00052500 P 11/18/16 52.5 3.20 3.50
ROST 161118P00055000 P 11/18/16 55.0 4.20 4.60
ROST 161118P00057500 P 11/18/16 57.5 5.80 6.10
ROST 161118P00060000 P 11/18/16 60.0 7.50 7.80
ROST 161118P00062500 P 11/18/16 62.5 9.00 10.20
ROST 161118P00065000 P 11/18/16 65.0 11.20 12.40
ROST 161118P00067500 P 11/18/16 67.5 11.80 16.30
ROST 161118P00070000 P 11/18/16 70.0 14.40 18.80
ROST 161118P00075000 P 11/18/16 75.0 19.30 23.60
ROST 161118P00080000 P 11/18/16 80.0 24.20 28.50
ROST 161118P00085000 P 11/18/16 85.0 29.10 33.60
ROST 170120C00020000 C 01/20/17 20.0 31.60 36.10
ROST 170120C00021250 C 01/20/17 21.3 30.20 34.80
ROST 170120C00022500 C 01/20/17 22.5 29.20 33.60
ROST 170120C00023750 C 01/20/17 23.8 27.80 32.30
ROST 170120C00025000 C 01/20/17 25.0 26.70 31.10
ROST 170120C00027500 C 01/20/17 27.5 24.30 28.60
ROST 170120C00030000 C 01/20/17 30.0 22.00 26.10
ROST 170120C00032500 C 01/20/17 32.5 19.30 23.70
ROST 170120C00035000 C 01/20/17 35.0 16.90 19.80
ROST 170120C00036250 C 01/20/17 36.3 17.30 18.60
ROST 170120C00037500 C 01/20/17 37.5 15.80 17.40
ROST 170120C00038750 C 01/20/17 38.8 13.30 17.70
ROST 170120C00040000 C 01/20/17 40.0 14.10 15.20
ROST 170120C00041250 C 01/20/17 41.3 12.00 14.10
ROST 170120C00042500 C 01/20/17 42.5 12.30 13.00
ROST 170120C00043750 C 01/20/17 43.8 11.20 11.90
ROST 170120C00045000 C 01/20/17 45.0 9.70 11.00
ROST 170120C00046250 C 01/20/17 46.3 9.00 10.00
ROST 170120C00047500 C 01/20/17 47.5 8.30 8.60
ROST 170120C00048750 C 01/20/17 48.8 7.40 7.80
ROST 170120C00050000 C 01/20/17 50.0 6.60 6.90
ROST 170120C00052500 C 01/20/17 52.5 5.00 5.40
ROST 170120C00055000 C 01/20/17 55.0 3.90 4.10
ROST 170120C00057500 C 01/20/17 57.5 2.65 3.00
ROST 170120C00060000 C 01/20/17 60.0 1.80 2.15
ROST 170120C00062500 C 01/20/17 62.5 1.20 1.50
ROST 170120C00065000 C 01/20/17 65.0 0.75 1.05
ROST 170120C00067500 C 01/20/17 67.5 0.45 0.70
ROST 170120C00070000 C 01/20/17 70.0 0.30 0.45
ROST 170120C00072500 C 01/20/17 72.5 0.15 0.30
ROST 170120C00075000 C 01/20/17 75.0 0.10 0.20
ROST 170120C00077500 C 01/20/17 77.5 0.05 0.15
ROST 170120C00080000 C 01/20/17 80.0 0.00 0.10
ROST 170120P00020000 P 01/20/17 20.0 0.05 0.10
ROST 170120P00021250 P 01/20/17 21.3 0.00 0.10
ROST 170120P00022500 P 01/20/17 22.5 0.05 0.15
ROST 170120P00023750 P 01/20/17 23.8 0.05 0.15
ROST 170120P00025000 P 01/20/17 25.0 0.10 0.20
ROST 170120P00027500 P 01/20/17 27.5 0.10 0.25
ROST 170120P00030000 P 01/20/17 30.0 0.15 0.30
ROST 170120P00032500 P 01/20/17 32.5 0.25 0.40
ROST 170120P00035000 P 01/20/17 35.0 0.35 0.55
ROST 170120P00036250 P 01/20/17 36.3 0.45 0.60
ROST 170120P00037500 P 01/20/17 37.5 0.50 0.75
ROST 170120P00038750 P 01/20/17 38.8 0.70 0.85
ROST 170120P00040000 P 01/20/17 40.0 0.85 1.00
ROST 170120P00041250 P 01/20/17 41.3 1.00 1.15
ROST 170120P00042500 P 01/20/17 42.5 1.15 1.35
ROST 170120P00043750 P 01/20/17 43.8 1.25 1.50
ROST 170120P00045000 P 01/20/17 45.0 1.60 1.75
ROST 170120P00046250 P 01/20/17 46.3 1.90 2.05
ROST 170120P00047500 P 01/20/17 47.5 2.10 2.40
ROST 170120P00048750 P 01/20/17 48.8 2.45 2.75
ROST 170120P00050000 P 01/20/17 50.0 2.85 3.20
ROST 170120P00052500 P 01/20/17 52.5 3.80 4.20
ROST 170120P00055000 P 01/20/17 55.0 4.90 5.40
ROST 170120P00057500 P 01/20/17 57.5 6.40 6.80
ROST 170120P00060000 P 01/20/17 60.0 8.00 8.40
ROST 170120P00062500 P 01/20/17 62.5 9.50 11.10
ROST 170120P00065000 P 01/20/17 65.0 11.50 13.20
ROST 170120P00067500 P 01/20/17 67.5 13.70 15.00
ROST 170120P00070000 P 01/20/17 70.0 16.00 17.10
ROST 170120P00072500 P 01/20/17 72.5 18.40 20.40
ROST 170120P00075000 P 01/20/17 75.0 20.10 22.10
ROST 170120P00077500 P 01/20/17 77.5 21.60 25.90
ROST 170120P00080000 P 01/20/17 80.0 24.10 28.40
ROST 180119C00025000 C 01/19/18 25.0 26.70 31.50
ROST 180119C00027500 C 01/19/18 27.5 24.60 29.00
ROST 180119C00030000 C 01/19/18 30.0 22.10 26.90
ROST 180119C00032500 C 01/19/18 32.5 20.20 24.90
ROST 180119C00035000 C 01/19/18 35.0 18.10 22.70
ROST 180119C00037500 C 01/19/18 37.5 16.10 20.50
ROST 180119C00040000 C 01/19/18 40.0 14.00 17.30
ROST 180119C00042500 C 01/19/18 42.5 12.10 16.00
ROST 180119C00045000 C 01/19/18 45.0 10.90 12.80
ROST 180119C00047500 C 01/19/18 47.5 10.60 11.20
ROST 180119C00050000 C 01/19/18 50.0 8.90 9.70
ROST 180119C00052500 C 01/19/18 52.5 7.80 8.40
ROST 180119C00055000 C 01/19/18 55.0 6.30 7.20
ROST 180119C00057500 C 01/19/18 57.5 5.10 6.00
ROST 180119C00060000 C 01/19/18 60.0 4.70 5.00
ROST 180119C00062500 C 01/19/18 62.5 3.50 4.20
ROST 180119C00065000 C 01/19/18 65.0 2.80 3.50
ROST 180119C00067500 C 01/19/18 67.5 2.20 2.90
ROST 180119C00070000 C 01/19/18 70.0 1.80 2.40
ROST 180119C00075000 C 01/19/18 75.0 1.00 1.70
ROST 180119C00080000 C 01/19/18 80.0 0.50 1.15
ROST 180119C00085000 C 01/19/18 85.0 0.25 0.80
ROST 180119P00025000 P 01/19/18 25.0 0.40 1.05
ROST 180119P00027500 P 01/19/18 27.5 0.55 1.25
ROST 180119P00030000 P 01/19/18 30.0 0.75 1.45
ROST 180119P00032500 P 01/19/18 32.5 1.00 1.50
ROST 180119P00035000 P 01/19/18 35.0 1.30 2.05
ROST 180119P00037500 P 01/19/18 37.5 1.50 2.25
ROST 180119P00040000 P 01/19/18 40.0 2.15 2.75
ROST 180119P00042500 P 01/19/18 42.5 2.70 3.40
ROST 180119P00045000 P 01/19/18 45.0 3.40 4.10
ROST 180119P00047500 P 01/19/18 47.5 4.20 5.00
ROST 180119P00050000 P 01/19/18 50.0 5.10 6.00
ROST 180119P00052500 P 01/19/18 52.5 6.20 7.10
ROST 180119P00055000 P 01/19/18 55.0 7.40 8.40
ROST 180119P00057500 P 01/19/18 57.5 8.80 9.80
ROST 180119P00060000 P 01/19/18 60.0 10.20 11.30
ROST 180119P00062500 P 01/19/18 62.5 11.80 12.90
ROST 180119P00065000 P 01/19/18 65.0 13.60 14.70
ROST 180119P00067500 P 01/19/18 67.5 15.40 17.60
ROST 180119P00070000 P 01/19/18 70.0 17.30 20.00
ROST 180119P00075000 P 01/19/18 75.0 20.00 24.40
ROST 180119P00080000 P 01/19/18 80.0 24.50 29.00
ROST 180119P00085000 P 01/19/18 85.0 29.10 33.80

OPRA data is delayed 15 minutes.