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 (2017-04-28)Premium Content

Ross Stores Inc (ROST)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 170519C00032500 C 05/19/17 32.5 31.70 33.30
ROST 170519C00035000 C 05/19/17 35.0 27.90 32.20
ROST 170519C00037500 C 05/19/17 37.5 25.20 29.70
ROST 170519C00040000 C 05/19/17 40.0 23.10 26.90
ROST 170519C00042500 C 05/19/17 42.5 20.20 24.50
ROST 170519C00045000 C 05/19/17 45.0 18.10 21.90
ROST 170519C00047500 C 05/19/17 47.5 16.60 18.40
ROST 170519C00050000 C 05/19/17 50.0 14.40 15.60
ROST 170519C00052500 C 05/19/17 52.5 11.90 13.10
ROST 170519C00055000 C 05/19/17 55.0 9.50 10.60
ROST 170519C00057500 C 05/19/17 57.5 7.20 8.00
ROST 170519C00060000 C 05/19/17 60.0 4.80 5.70
ROST 170519C00062500 C 05/19/17 62.5 2.85 3.40
ROST 170519C00065000 C 05/19/17 65.0 1.40 1.70
ROST 170519C00067500 C 05/19/17 67.5 0.50 0.70
ROST 170519C00070000 C 05/19/17 70.0 0.10 0.20
ROST 170519C00072500 C 05/19/17 72.5 0.00 0.05
ROST 170519C00075000 C 05/19/17 75.0 0.00 0.15
ROST 170519C00077500 C 05/19/17 77.5 0.00 0.05
ROST 170519C00080000 C 05/19/17 80.0 0.00 0.05
ROST 170519C00085000 C 05/19/17 85.0 0.00 0.05
ROST 170519C00090000 C 05/19/17 90.0 0.00 0.05
ROST 170519P00032500 P 05/19/17 32.5 0.00 0.05
ROST 170519P00035000 P 05/19/17 35.0 0.00 0.05
ROST 170519P00037500 P 05/19/17 37.5 0.00 0.05
ROST 170519P00040000 P 05/19/17 40.0 0.00 0.05
ROST 170519P00042500 P 05/19/17 42.5 0.00 0.05
ROST 170519P00045000 P 05/19/17 45.0 0.00 0.10
ROST 170519P00047500 P 05/19/17 47.5 0.00 0.10
ROST 170519P00050000 P 05/19/17 50.0 0.00 0.10
ROST 170519P00052500 P 05/19/17 52.5 0.05 0.15
ROST 170519P00055000 P 05/19/17 55.0 0.00 0.15
ROST 170519P00057500 P 05/19/17 57.5 0.05 0.25
ROST 170519P00060000 P 05/19/17 60.0 0.15 0.35
ROST 170519P00062500 P 05/19/17 62.5 0.55 0.75
ROST 170519P00065000 P 05/19/17 65.0 1.40 1.90
ROST 170519P00067500 P 05/19/17 67.5 2.65 3.50
ROST 170519P00070000 P 05/19/17 70.0 4.70 5.70
ROST 170519P00072500 P 05/19/17 72.5 7.20 8.00
ROST 170519P00075000 P 05/19/17 75.0 9.50 10.60
ROST 170519P00077500 P 05/19/17 77.5 11.60 14.50
ROST 170519P00080000 P 05/19/17 80.0 14.10 15.90
ROST 170519P00085000 P 05/19/17 85.0 19.10 22.10
ROST 170519P00090000 P 05/19/17 90.0 24.20 25.80
ROST 170616C00047500 C 06/16/17 47.5 16.90 18.00
ROST 170616C00050000 C 06/16/17 50.0 13.20 15.20
ROST 170616C00055000 C 06/16/17 55.0 9.50 10.90
ROST 170616C00057500 C 06/16/17 57.5 7.20 8.40
ROST 170616C00060000 C 06/16/17 60.0 5.10 5.70
ROST 170616C00062500 C 06/16/17 62.5 3.30 3.80
ROST 170616C00065000 C 06/16/17 65.0 1.80 2.15
ROST 170616C00067500 C 06/16/17 67.5 0.90 1.05
ROST 170616C00070000 C 06/16/17 70.0 0.35 0.45
ROST 170616C00072500 C 06/16/17 72.5 0.10 0.20
ROST 170616C00075000 C 06/16/17 75.0 0.00 0.10
ROST 170616C00080000 C 06/16/17 80.0 0.00 0.05
ROST 170616C00085000 C 06/16/17 85.0 0.00 0.05
ROST 170616C00090000 C 06/16/17 90.0 0.00 0.05
ROST 170616P00047500 P 06/16/17 47.5 0.00 0.10
ROST 170616P00050000 P 06/16/17 50.0 0.00 0.10
ROST 170616P00055000 P 06/16/17 55.0 0.10 0.25
ROST 170616P00057500 P 06/16/17 57.5 0.25 0.45
ROST 170616P00060000 P 06/16/17 60.0 0.55 0.70
ROST 170616P00062500 P 06/16/17 62.5 1.05 1.30
ROST 170616P00065000 P 06/16/17 65.0 2.05 2.25
ROST 170616P00067500 P 06/16/17 67.5 3.50 3.90
ROST 170616P00070000 P 06/16/17 70.0 5.00 5.90
ROST 170616P00072500 P 06/16/17 72.5 7.00 9.10
ROST 170616P00075000 P 06/16/17 75.0 8.20 12.10
ROST 170616P00080000 P 06/16/17 80.0 14.80 15.70
ROST 170616P00085000 P 06/16/17 85.0 18.00 22.20
ROST 170616P00090000 P 06/16/17 90.0 24.50 26.00
ROST 170818C00035000 C 08/18/17 35.0 29.10 30.60
ROST 170818C00037500 C 08/18/17 37.5 25.60 29.50
ROST 170818C00040000 C 08/18/17 40.0 23.00 27.20
ROST 170818C00042500 C 08/18/17 42.5 20.70 24.50
ROST 170818C00045000 C 08/18/17 45.0 19.30 21.00
ROST 170818C00047500 C 08/18/17 47.5 15.50 19.90
ROST 170818C00050000 C 08/18/17 50.0 13.20 16.90
ROST 170818C00055000 C 08/18/17 55.0 10.10 11.00
ROST 170818C00057500 C 08/18/17 57.5 6.90 10.40
ROST 170818C00060000 C 08/18/17 60.0 6.10 6.60
ROST 170818C00062500 C 08/18/17 62.5 4.30 4.70
ROST 170818C00065000 C 08/18/17 65.0 2.90 3.30
ROST 170818C00067500 C 08/18/17 67.5 1.85 2.05
ROST 170818C00070000 C 08/18/17 70.0 1.05 1.20
ROST 170818C00072500 C 08/18/17 72.5 0.55 0.70
ROST 170818C00075000 C 08/18/17 75.0 0.20 0.40
ROST 170818C00080000 C 08/18/17 80.0 0.00 0.10
ROST 170818C00085000 C 08/18/17 85.0 0.00 0.05
ROST 170818C00090000 C 08/18/17 90.0 0.00 0.05
ROST 170818C00095000 C 08/18/17 95.0 0.00 0.05
ROST 170818C00100000 C 08/18/17 100.0 0.00 0.05
ROST 170818P00035000 P 08/18/17 35.0 0.00 0.05
ROST 170818P00037500 P 08/18/17 37.5 0.00 0.10
ROST 170818P00040000 P 08/18/17 40.0 0.00 0.10
ROST 170818P00042500 P 08/18/17 42.5 0.05 0.15
ROST 170818P00045000 P 08/18/17 45.0 0.05 0.15
ROST 170818P00047500 P 08/18/17 47.5 0.05 0.20
ROST 170818P00050000 P 08/18/17 50.0 0.10 0.30
ROST 170818P00055000 P 08/18/17 55.0 0.45 0.60
ROST 170818P00057500 P 08/18/17 57.5 0.70 0.95
ROST 170818P00060000 P 08/18/17 60.0 1.25 1.45
ROST 170818P00062500 P 08/18/17 62.5 1.95 2.10
ROST 170818P00065000 P 08/18/17 65.0 3.00 3.20
ROST 170818P00067500 P 08/18/17 67.5 4.30 4.60
ROST 170818P00070000 P 08/18/17 70.0 5.90 6.40
ROST 170818P00072500 P 08/18/17 72.5 7.50 8.60
ROST 170818P00075000 P 08/18/17 75.0 9.70 10.80
ROST 170818P00080000 P 08/18/17 80.0 13.50 16.90
ROST 170818P00085000 P 08/18/17 85.0 18.00 21.90
ROST 170818P00090000 P 08/18/17 90.0 22.70 27.00
ROST 170818P00095000 P 08/18/17 95.0 27.70 32.10
ROST 170818P00100000 P 08/18/17 100.0 34.30 35.70
ROST 171117C00042500 C 11/17/17 42.5 21.50 23.80
ROST 171117C00045000 C 11/17/17 45.0 19.60 21.40
ROST 171117C00047500 C 11/17/17 47.5 16.40 19.10
ROST 171117C00050000 C 11/17/17 50.0 14.70 16.60
ROST 171117C00055000 C 11/17/17 55.0 10.80 11.50
ROST 171117C00060000 C 11/17/17 60.0 7.10 7.60
ROST 171117C00062500 C 11/17/17 62.5 5.40 5.90
ROST 171117C00065000 C 11/17/17 65.0 4.00 4.60
ROST 171117C00067500 C 11/17/17 67.5 2.90 3.40
ROST 171117C00070000 C 11/17/17 70.0 2.00 2.45
ROST 171117C00072500 C 11/17/17 72.5 1.30 1.50
ROST 171117C00075000 C 11/17/17 75.0 0.80 1.20
ROST 171117C00080000 C 11/17/17 80.0 0.25 0.50
ROST 171117C00085000 C 11/17/17 85.0 0.05 0.20
ROST 171117C00090000 C 11/17/17 90.0 0.00 0.10
ROST 171117C00095000 C 11/17/17 95.0 0.00 0.10
ROST 171117P00042500 P 11/17/17 42.5 0.15 0.30
ROST 171117P00045000 P 11/17/17 45.0 0.20 0.40
ROST 171117P00047500 P 11/17/17 47.5 0.30 0.55
ROST 171117P00050000 P 11/17/17 50.0 0.45 0.70
ROST 171117P00055000 P 11/17/17 55.0 1.05 1.20
ROST 171117P00060000 P 11/17/17 60.0 2.10 2.35
ROST 171117P00062500 P 11/17/17 62.5 2.90 3.30
ROST 171117P00065000 P 11/17/17 65.0 4.00 4.40
ROST 171117P00067500 P 11/17/17 67.5 5.30 5.80
ROST 171117P00070000 P 11/17/17 70.0 6.80 7.40
ROST 171117P00072500 P 11/17/17 72.5 8.60 9.10
ROST 171117P00075000 P 11/17/17 75.0 8.90 12.60
ROST 171117P00080000 P 11/17/17 80.0 13.30 17.20
ROST 171117P00085000 P 11/17/17 85.0 18.80 22.20
ROST 171117P00090000 P 11/17/17 90.0 23.00 27.00
ROST 171117P00095000 P 11/17/17 95.0 29.30 30.70
ROST 180119C00025000 C 01/19/18 25.0 39.30 40.80
ROST 180119C00027500 C 01/19/18 27.5 35.60 39.50
ROST 180119C00030000 C 01/19/18 30.0 33.00 37.20
ROST 180119C00032500 C 01/19/18 32.5 30.90 34.60
ROST 180119C00035000 C 01/19/18 35.0 29.10 32.20
ROST 180119C00037500 C 01/19/18 37.5 25.60 29.50
ROST 180119C00040000 C 01/19/18 40.0 24.60 26.30
ROST 180119C00042500 C 01/19/18 42.5 20.80 24.60
ROST 180119C00045000 C 01/19/18 45.0 19.50 22.10
ROST 180119C00047500 C 01/19/18 47.5 17.60 19.20
ROST 180119C00050000 C 01/19/18 50.0 15.50 16.90
ROST 180119C00052500 C 01/19/18 52.5 13.10 14.80
ROST 180119C00055000 C 01/19/18 55.0 11.20 12.60
ROST 180119C00057500 C 01/19/18 57.5 9.30 10.20
ROST 180119C00060000 C 01/19/18 60.0 7.50 8.40
ROST 180119C00062500 C 01/19/18 62.5 6.00 6.60
ROST 180119C00065000 C 01/19/18 65.0 4.60 5.30
ROST 180119C00067500 C 01/19/18 67.5 3.50 3.90
ROST 180119C00070000 C 01/19/18 70.0 2.45 2.75
ROST 180119C00072500 C 01/19/18 72.5 1.75 1.95
ROST 180119C00075000 C 01/19/18 75.0 1.15 1.35
ROST 180119C00077500 C 01/19/18 77.5 0.70 0.95
ROST 180119C00080000 C 01/19/18 80.0 0.40 0.80
ROST 180119C00085000 C 01/19/18 85.0 0.10 0.40
ROST 180119C00090000 C 01/19/18 90.0 0.00 0.40
ROST 180119C00095000 C 01/19/18 95.0 0.00 0.15
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.15
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.30
ROST 180119P00030000 P 01/19/18 30.0 0.00 0.30
ROST 180119P00032500 P 01/19/18 32.5 0.05 0.35
ROST 180119P00035000 P 01/19/18 35.0 0.05 0.40
ROST 180119P00037500 P 01/19/18 37.5 0.15 0.35
ROST 180119P00040000 P 01/19/18 40.0 0.20 0.35
ROST 180119P00042500 P 01/19/18 42.5 0.25 0.55
ROST 180119P00045000 P 01/19/18 45.0 0.35 0.60
ROST 180119P00047500 P 01/19/18 47.5 0.50 0.70
ROST 180119P00050000 P 01/19/18 50.0 0.70 0.95
ROST 180119P00052500 P 01/19/18 52.5 0.90 1.20
ROST 180119P00055000 P 01/19/18 55.0 1.30 1.65
ROST 180119P00057500 P 01/19/18 57.5 1.80 2.20
ROST 180119P00060000 P 01/19/18 60.0 2.55 2.90
ROST 180119P00062500 P 01/19/18 62.5 3.40 3.80
ROST 180119P00065000 P 01/19/18 65.0 4.40 4.90
ROST 180119P00067500 P 01/19/18 67.5 5.70 6.20
ROST 180119P00070000 P 01/19/18 70.0 7.20 7.90
ROST 180119P00072500 P 01/19/18 72.5 8.50 9.60
ROST 180119P00075000 P 01/19/18 75.0 10.60 11.50
ROST 180119P00077500 P 01/19/18 77.5 12.60 13.60
ROST 180119P00080000 P 01/19/18 80.0 14.70 16.10
ROST 180119P00085000 P 01/19/18 85.0 19.30 20.80
ROST 180119P00090000 P 01/19/18 90.0 23.10 27.30
ROST 180119P00095000 P 01/19/18 95.0 29.30 30.80
ROST 190118C00035000 C 01/18/19 35.0 28.60 32.70
ROST 190118C00037500 C 01/18/19 37.5 26.10 30.40
ROST 190118C00040000 C 01/18/19 40.0 23.50 28.50
ROST 190118C00042500 C 01/18/19 42.5 21.80 25.80
ROST 190118C00045000 C 01/18/19 45.0 20.70 24.50
ROST 190118C00047500 C 01/18/19 47.5 18.00 22.30
ROST 190118C00050000 C 01/18/19 50.0 17.10 19.10
ROST 190118C00055000 C 01/18/19 55.0 13.60 15.30
ROST 190118C00057500 C 01/18/19 57.5 11.80 13.70
ROST 190118C00060000 C 01/18/19 60.0 10.20 12.20
ROST 190118C00062500 C 01/18/19 62.5 8.90 10.10
ROST 190118C00065000 C 01/18/19 65.0 7.70 9.00
ROST 190118C00067500 C 01/18/19 67.5 6.50 7.60
ROST 190118C00070000 C 01/18/19 70.0 5.50 6.50
ROST 190118C00072500 C 01/18/19 72.5 4.60 5.30
ROST 190118C00075000 C 01/18/19 75.0 3.70 4.50
ROST 190118C00077500 C 01/18/19 77.5 3.00 4.00
ROST 190118C00080000 C 01/18/19 80.0 2.45 3.20
ROST 190118C00085000 C 01/18/19 85.0 1.55 2.25
ROST 190118C00090000 C 01/18/19 90.0 0.90 1.40
ROST 190118C00095000 C 01/18/19 95.0 0.45 0.95
ROST 190118C00100000 C 01/18/19 100.0 0.20 0.70
ROST 190118P00035000 P 01/18/19 35.0 0.40 0.80
ROST 190118P00037500 P 01/18/19 37.5 0.70 0.95
ROST 190118P00040000 P 01/18/19 40.0 0.85 1.20
ROST 190118P00042500 P 01/18/19 42.5 1.15 1.45
ROST 190118P00045000 P 01/18/19 45.0 1.35 1.85
ROST 190118P00047500 P 01/18/19 47.5 1.75 2.20
ROST 190118P00050000 P 01/18/19 50.0 2.20 2.75
ROST 190118P00055000 P 01/18/19 55.0 3.30 4.00
ROST 190118P00057500 P 01/18/19 57.5 4.00 4.70
ROST 190118P00060000 P 01/18/19 60.0 4.80 5.60
ROST 190118P00062500 P 01/18/19 62.5 5.70 6.60
ROST 190118P00065000 P 01/18/19 65.0 6.80 7.80
ROST 190118P00067500 P 01/18/19 67.5 8.00 9.10
ROST 190118P00070000 P 01/18/19 70.0 9.40 10.50
ROST 190118P00072500 P 01/18/19 72.5 10.60 12.20
ROST 190118P00075000 P 01/18/19 75.0 12.40 13.90
ROST 190118P00077500 P 01/18/19 77.5 14.00 15.60
ROST 190118P00080000 P 01/18/19 80.0 16.00 17.50
ROST 190118P00085000 P 01/18/19 85.0 18.60 22.90
ROST 190118P00090000 P 01/18/19 90.0 23.00 27.40
ROST 190118P00095000 P 01/18/19 95.0 27.50 31.90
ROST 190118P00100000 P 01/18/19 100.0 34.20 36.10

OPRA data is delayed 15 minutes.