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 (2014-08-01)Premium Content

Ross Stores Inc (ROST)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140920C00045000 C 09/20/14 45.0 29.20 31.20
ROST 140920C00047500 C 09/20/14 47.5 25.90 29.50
ROST 140920C00050000 C 09/20/14 50.0 23.60 27.00
ROST 140920C00055000 C 09/20/14 55.0 19.40 20.80
ROST 140920C00057500 C 09/20/14 57.5 16.90 18.50
ROST 140920C00060000 C 09/20/14 60.0 14.50 16.00
ROST 140920C00062500 C 09/20/14 62.5 11.90 13.50
ROST 140920C00065000 C 09/20/14 65.0 9.40 10.80
ROST 140920C00067500 C 09/20/14 67.5 7.00 8.30
ROST 140920C00070000 C 09/20/14 70.0 4.60 5.80
ROST 140920C00072500 C 09/20/14 72.5 2.35 3.30
ROST 140920C00075000 C 09/20/14 75.0 1.20 1.40
ROST 140920C00077500 C 09/20/14 77.5 0.30 0.45
ROST 140920C00080000 C 09/20/14 80.0 0.00 0.15
ROST 140920C00082500 C 09/20/14 82.5 0.00 0.05
ROST 140920C00085000 C 09/20/14 85.0 0.00 0.05
ROST 140920C00090000 C 09/20/14 90.0 0.00 0.05
ROST 140920C00095000 C 09/20/14 95.0 0.00 0.05
ROST 140920C00100000 C 09/20/14 100.0 0.00 0.05
ROST 140920P00045000 P 09/20/14 45.0 0.00 0.05
ROST 140920P00047500 P 09/20/14 47.5 0.00 0.05
ROST 140920P00050000 P 09/20/14 50.0 0.00 0.05
ROST 140920P00055000 P 09/20/14 55.0 0.00 0.05
ROST 140920P00057500 P 09/20/14 57.5 0.00 0.05
ROST 140920P00060000 P 09/20/14 60.0 0.00 0.05
ROST 140920P00062500 P 09/20/14 62.5 0.00 0.05
ROST 140920P00065000 P 09/20/14 65.0 0.00 0.05
ROST 140920P00067500 P 09/20/14 67.5 0.00 0.10
ROST 140920P00070000 P 09/20/14 70.0 0.05 0.15
ROST 140920P00072500 P 09/20/14 72.5 0.25 0.40
ROST 140920P00075000 P 09/20/14 75.0 0.95 1.10
ROST 140920P00077500 P 09/20/14 77.5 2.40 2.80
ROST 140920P00080000 P 09/20/14 80.0 4.50 5.30
ROST 140920P00082500 P 09/20/14 82.5 7.00 8.20
ROST 140920P00085000 P 09/20/14 85.0 9.50 10.70
ROST 140920P00090000 P 09/20/14 90.0 13.20 16.60
ROST 140920P00095000 P 09/20/14 95.0 18.20 21.60
ROST 140920P00100000 P 09/20/14 100.0 24.40 25.30
ROST 141018C00047500 C 10/18/14 47.5 26.80 28.70
ROST 141018C00050000 C 10/18/14 50.0 23.80 26.60
ROST 141018C00055000 C 10/18/14 55.0 18.70 22.20
ROST 141018C00057500 C 10/18/14 57.5 16.90 18.50
ROST 141018C00060000 C 10/18/14 60.0 13.50 17.10
ROST 141018C00062500 C 10/18/14 62.5 12.00 13.40
ROST 141018C00065000 C 10/18/14 65.0 9.50 10.80
ROST 141018C00067500 C 10/18/14 67.5 7.10 8.30
ROST 141018C00070000 C 10/18/14 70.0 4.80 5.90
ROST 141018C00072500 C 10/18/14 72.5 3.50 3.80
ROST 141018C00075000 C 10/18/14 75.0 1.90 2.05
ROST 141018C00077500 C 10/18/14 77.5 0.85 1.00
ROST 141018C00080000 C 10/18/14 80.0 0.30 0.45
ROST 141018C00082500 C 10/18/14 82.5 0.05 0.20
ROST 141018C00085000 C 10/18/14 85.0 0.00 0.10
ROST 141018C00090000 C 10/18/14 90.0 0.00 0.05
ROST 141018C00095000 C 10/18/14 95.0 0.00 0.05
ROST 141018C00100000 C 10/18/14 100.0 0.00 0.05
ROST 141018P00047500 P 10/18/14 47.5 0.00 0.05
ROST 141018P00050000 P 10/18/14 50.0 0.00 0.05
ROST 141018P00055000 P 10/18/14 55.0 0.00 0.05
ROST 141018P00057500 P 10/18/14 57.5 0.00 0.05
ROST 141018P00060000 P 10/18/14 60.0 0.00 0.10
ROST 141018P00062500 P 10/18/14 62.5 0.00 0.10
ROST 141018P00065000 P 10/18/14 65.0 0.05 0.15
ROST 141018P00067500 P 10/18/14 67.5 0.10 0.25
ROST 141018P00070000 P 10/18/14 70.0 0.35 0.50
ROST 141018P00072500 P 10/18/14 72.5 0.80 0.90
ROST 141018P00075000 P 10/18/14 75.0 1.65 1.80
ROST 141018P00077500 P 10/18/14 77.5 3.00 3.30
ROST 141018P00080000 P 10/18/14 80.0 4.80 5.90
ROST 141018P00082500 P 10/18/14 82.5 7.10 8.30
ROST 141018P00085000 P 10/18/14 85.0 9.50 10.70
ROST 141018P00090000 P 10/18/14 90.0 14.40 15.70
ROST 141018P00095000 P 10/18/14 95.0 18.20 21.60
ROST 141018P00100000 P 10/18/14 100.0 24.40 26.00
ROST 141122C00045000 C 11/22/14 45.0 29.20 31.20
ROST 141122C00047500 C 11/22/14 47.5 26.20 29.30
ROST 141122C00050000 C 11/22/14 50.0 24.20 26.20
ROST 141122C00055000 C 11/22/14 55.0 19.40 21.00
ROST 141122C00057500 C 11/22/14 57.5 16.90 18.30
ROST 141122C00060000 C 11/22/14 60.0 14.30 16.00
ROST 141122C00062500 C 11/22/14 62.5 12.00 13.40
ROST 141122C00065000 C 11/22/14 65.0 9.70 10.90
ROST 141122C00067500 C 11/22/14 67.5 7.50 8.60
ROST 141122C00070000 C 11/22/14 70.0 6.00 6.50
ROST 141122C00072500 C 11/22/14 72.5 4.30 4.60
ROST 141122C00075000 C 11/22/14 75.0 2.80 3.00
ROST 141122C00077500 C 11/22/14 77.5 1.70 1.80
ROST 141122C00080000 C 11/22/14 80.0 0.90 1.05
ROST 141122C00082500 C 11/22/14 82.5 0.35 0.60
ROST 141122C00085000 C 11/22/14 85.0 0.15 0.35
ROST 141122C00090000 C 11/22/14 90.0 0.00 0.10
ROST 141122C00095000 C 11/22/14 95.0 0.00 0.05
ROST 141122C00100000 C 11/22/14 100.0 0.00 0.05
ROST 141122P00045000 P 11/22/14 45.0 0.00 0.05
ROST 141122P00047500 P 11/22/14 47.5 0.00 0.05
ROST 141122P00050000 P 11/22/14 50.0 0.00 0.05
ROST 141122P00055000 P 11/22/14 55.0 0.00 0.10
ROST 141122P00057500 P 11/22/14 57.5 0.05 0.15
ROST 141122P00060000 P 11/22/14 60.0 0.05 0.20
ROST 141122P00062500 P 11/22/14 62.5 0.15 0.30
ROST 141122P00065000 P 11/22/14 65.0 0.25 0.45
ROST 141122P00067500 P 11/22/14 67.5 0.50 0.70
ROST 141122P00070000 P 11/22/14 70.0 0.90 1.05
ROST 141122P00072500 P 11/22/14 72.5 1.55 1.70
ROST 141122P00075000 P 11/22/14 75.0 2.55 2.70
ROST 141122P00077500 P 11/22/14 77.5 3.80 4.10
ROST 141122P00080000 P 11/22/14 80.0 5.50 5.80
ROST 141122P00082500 P 11/22/14 82.5 7.40 8.70
ROST 141122P00085000 P 11/22/14 85.0 9.60 11.00
ROST 141122P00090000 P 11/22/14 90.0 14.40 15.80
ROST 141122P00095000 P 11/22/14 95.0 19.40 20.70
ROST 141122P00100000 P 11/22/14 100.0 24.10 26.40
ROST 150117C00027500 C 01/17/15 27.5 45.60 49.60
ROST 150117C00030000 C 01/17/15 30.0 43.20 47.10
ROST 150117C00032500 C 01/17/15 32.5 41.00 44.60
ROST 150117C00035000 C 01/17/15 35.0 38.50 42.10
ROST 150117C00037500 C 01/17/15 37.5 35.60 39.50
ROST 150117C00040000 C 01/17/15 40.0 34.10 36.20
ROST 150117C00042500 C 01/17/15 42.5 30.60 34.50
ROST 150117C00045000 C 01/17/15 45.0 29.10 31.20
ROST 150117C00047500 C 01/17/15 47.5 26.10 29.10
ROST 150117C00050000 C 01/17/15 50.0 23.90 26.20
ROST 150117C00052500 C 01/17/15 52.5 21.70 23.70
ROST 150117C00055000 C 01/17/15 55.0 19.60 21.00
ROST 150117C00057500 C 01/17/15 57.5 17.00 18.30
ROST 150117C00060000 C 01/17/15 60.0 14.50 15.90
ROST 150117C00062500 C 01/17/15 62.5 12.20 13.50
ROST 150117C00065000 C 01/17/15 65.0 10.00 11.20
ROST 150117C00067500 C 01/17/15 67.5 7.90 9.00
ROST 150117C00070000 C 01/17/15 70.0 6.30 7.00
ROST 150117C00072500 C 01/17/15 72.5 4.80 5.20
ROST 150117C00075000 C 01/17/15 75.0 3.40 3.70
ROST 150117C00077500 C 01/17/15 77.5 2.30 2.45
ROST 150117C00080000 C 01/17/15 80.0 1.40 1.60
ROST 150117C00082500 C 01/17/15 82.5 0.65 1.00
ROST 150117C00085000 C 01/17/15 85.0 0.35 0.60
ROST 150117C00087500 C 01/17/15 87.5 0.15 0.40
ROST 150117C00090000 C 01/17/15 90.0 0.10 0.20
ROST 150117C00095000 C 01/17/15 95.0 0.00 0.10
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.05
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 0.10
ROST 150117P00047500 P 01/17/15 47.5 0.00 0.10
ROST 150117P00050000 P 01/17/15 50.0 0.00 0.10
ROST 150117P00052500 P 01/17/15 52.5 0.05 0.15
ROST 150117P00055000 P 01/17/15 55.0 0.05 0.20
ROST 150117P00057500 P 01/17/15 57.5 0.15 0.30
ROST 150117P00060000 P 01/17/15 60.0 0.20 0.40
ROST 150117P00062500 P 01/17/15 62.5 0.35 0.60
ROST 150117P00065000 P 01/17/15 65.0 0.65 0.85
ROST 150117P00067500 P 01/17/15 67.5 1.00 1.20
ROST 150117P00070000 P 01/17/15 70.0 1.55 1.70
ROST 150117P00072500 P 01/17/15 72.5 2.20 2.45
ROST 150117P00075000 P 01/17/15 75.0 3.20 3.50
ROST 150117P00077500 P 01/17/15 77.5 4.50 4.80
ROST 150117P00080000 P 01/17/15 80.0 6.10 6.50
ROST 150117P00082500 P 01/17/15 82.5 8.00 9.10
ROST 150117P00085000 P 01/17/15 85.0 10.00 11.30
ROST 150117P00087500 P 01/17/15 87.5 12.10 13.80
ROST 150117P00090000 P 01/17/15 90.0 13.60 16.80
ROST 150117P00095000 P 01/17/15 95.0 18.50 22.20
ROST 150117P00100000 P 01/17/15 100.0 24.10 26.10
ROST 150117P00105000 P 01/17/15 105.0 28.50 31.80
ROST 150117P00110000 P 01/17/15 110.0 34.10 36.60
ROST 150220C00032500 C 02/20/15 32.5 41.10 44.70
ROST 150220C00035000 C 02/20/15 35.0 38.70 42.20
ROST 150220C00037500 C 02/20/15 37.5 36.00 39.70
ROST 150220C00040000 C 02/20/15 40.0 33.60 37.20
ROST 150220C00042500 C 02/20/15 42.5 31.10 34.60
ROST 150220C00045000 C 02/20/15 45.0 28.30 31.90
ROST 150220C00047500 C 02/20/15 47.5 26.00 29.50
ROST 150220C00050000 C 02/20/15 50.0 23.60 26.80
ROST 150220C00055000 C 02/20/15 55.0 18.60 22.10
ROST 150220C00057500 C 02/20/15 57.5 16.60 18.60
ROST 150220C00060000 C 02/20/15 60.0 14.70 16.10
ROST 150220C00062500 C 02/20/15 62.5 12.30 13.70
ROST 150220C00065000 C 02/20/15 65.0 10.10 11.40
ROST 150220C00067500 C 02/20/15 67.5 8.10 9.30
ROST 150220C00070000 C 02/20/15 70.0 6.80 7.30
ROST 150220C00072500 C 02/20/15 72.5 5.20 5.50
ROST 150220C00075000 C 02/20/15 75.0 3.70 4.10
ROST 150220C00077500 C 02/20/15 77.5 2.65 2.85
ROST 150220C00080000 C 02/20/15 80.0 1.60 1.95
ROST 150220C00082500 C 02/20/15 82.5 1.00 1.30
ROST 150220C00085000 C 02/20/15 85.0 0.50 0.85
ROST 150220C00090000 C 02/20/15 90.0 0.15 0.35
ROST 150220C00095000 C 02/20/15 95.0 0.00 0.15
ROST 150220C00100000 C 02/20/15 100.0 0.00 0.10
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 0.10
ROST 150220P00045000 P 02/20/15 45.0 0.00 0.10
ROST 150220P00047500 P 02/20/15 47.5 0.00 0.10
ROST 150220P00050000 P 02/20/15 50.0 0.00 0.15
ROST 150220P00055000 P 02/20/15 55.0 0.10 0.25
ROST 150220P00057500 P 02/20/15 57.5 0.20 0.35
ROST 150220P00060000 P 02/20/15 60.0 0.30 0.60
ROST 150220P00062500 P 02/20/15 62.5 0.55 0.80
ROST 150220P00065000 P 02/20/15 65.0 0.80 1.10
ROST 150220P00067500 P 02/20/15 67.5 1.15 1.50
ROST 150220P00070000 P 02/20/15 70.0 1.85 2.10
ROST 150220P00072500 P 02/20/15 72.5 2.65 2.85
ROST 150220P00075000 P 02/20/15 75.0 3.60 3.90
ROST 150220P00077500 P 02/20/15 77.5 4.90 5.30
ROST 150220P00080000 P 02/20/15 80.0 6.50 6.90
ROST 150220P00082500 P 02/20/15 82.5 8.30 9.40
ROST 150220P00085000 P 02/20/15 85.0 10.30 11.70
ROST 150220P00090000 P 02/20/15 90.0 14.30 16.10
ROST 150220P00095000 P 02/20/15 95.0 18.50 21.90
ROST 150220P00100000 P 02/20/15 100.0 24.20 26.20
ROST 160115C00032500 C 01/15/16 32.5 40.70 45.20
ROST 160115C00035000 C 01/15/16 35.0 38.20 42.70
ROST 160115C00037500 C 01/15/16 37.5 35.80 39.80
ROST 160115C00040000 C 01/15/16 40.0 33.30 37.30
ROST 160115C00042500 C 01/15/16 42.5 30.80 34.80
ROST 160115C00045000 C 01/15/16 45.0 28.40 32.40
ROST 160115C00047500 C 01/15/16 47.5 25.90 29.90
ROST 160115C00050000 C 01/15/16 50.0 23.80 27.70
ROST 160115C00052500 C 01/15/16 52.5 21.50 25.50
ROST 160115C00055000 C 01/15/16 55.0 19.90 22.90
ROST 160115C00057500 C 01/15/16 57.5 17.70 20.90
ROST 160115C00060000 C 01/15/16 60.0 15.70 18.00
ROST 160115C00062500 C 01/15/16 62.5 13.70 16.90
ROST 160115C00065000 C 01/15/16 65.0 12.00 13.90
ROST 160115C00067500 C 01/15/16 67.5 11.60 12.20
ROST 160115C00070000 C 01/15/16 70.0 10.10 10.60
ROST 160115C00072500 C 01/15/16 72.5 8.60 9.10
ROST 160115C00075000 C 01/15/16 75.0 7.30 7.80
ROST 160115C00077500 C 01/15/16 77.5 6.20 6.60
ROST 160115C00080000 C 01/15/16 80.0 5.10 5.60
ROST 160115C00082500 C 01/15/16 82.5 4.20 4.70
ROST 160115C00085000 C 01/15/16 85.0 3.40 3.90
ROST 160115C00087500 C 01/15/16 87.5 2.65 3.30
ROST 160115C00090000 C 01/15/16 90.0 2.10 2.75
ROST 160115C00095000 C 01/15/16 95.0 1.25 1.90
ROST 160115C00100000 C 01/15/16 100.0 0.70 1.30
ROST 160115C00105000 C 01/15/16 105.0 0.40 0.90
ROST 160115C00110000 C 01/15/16 110.0 0.20 0.60
ROST 160115P00032500 P 01/15/16 32.5 0.05 0.30
ROST 160115P00035000 P 01/15/16 35.0 0.05 0.35
ROST 160115P00037500 P 01/15/16 37.5 0.10 0.45
ROST 160115P00040000 P 01/15/16 40.0 0.25 0.55
ROST 160115P00042500 P 01/15/16 42.5 0.25 0.70
ROST 160115P00045000 P 01/15/16 45.0 0.35 0.85
ROST 160115P00047500 P 01/15/16 47.5 0.55 1.00
ROST 160115P00050000 P 01/15/16 50.0 0.75 1.25
ROST 160115P00052500 P 01/15/16 52.5 0.95 1.50
ROST 160115P00055000 P 01/15/16 55.0 1.25 1.85
ROST 160115P00057500 P 01/15/16 57.5 1.65 2.20
ROST 160115P00060000 P 01/15/16 60.0 2.10 2.70
ROST 160115P00062500 P 01/15/16 62.5 2.70 3.20
ROST 160115P00065000 P 01/15/16 65.0 3.40 3.90
ROST 160115P00067500 P 01/15/16 67.5 4.20 4.70
ROST 160115P00070000 P 01/15/16 70.0 5.10 5.60
ROST 160115P00072500 P 01/15/16 72.5 6.20 6.60
ROST 160115P00075000 P 01/15/16 75.0 7.40 7.80
ROST 160115P00077500 P 01/15/16 77.5 8.70 9.10
ROST 160115P00080000 P 01/15/16 80.0 10.10 10.60
ROST 160115P00082500 P 01/15/16 82.5 11.70 12.20
ROST 160115P00085000 P 01/15/16 85.0 13.40 13.90
ROST 160115P00087500 P 01/15/16 87.5 15.20 15.80
ROST 160115P00090000 P 01/15/16 90.0 15.80 19.00
ROST 160115P00095000 P 01/15/16 95.0 20.10 23.30
ROST 160115P00100000 P 01/15/16 100.0 24.00 28.00
ROST 160115P00105000 P 01/15/16 105.0 28.70 32.70
ROST 160115P00110000 P 01/15/16 110.0 33.60 37.60

OPRA data is delayed 15 minutes.