Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ross Stores Inc (ROST)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 180615C00060000 C Jun 15, 2018 60.0 16.50 18.00
ROST 180615C00065000 C Jun 15, 2018 65.0 11.80 13.20
ROST 180615C00070000 C Jun 15, 2018 70.0 7.20 7.60
ROST 180615C00072500 C Jun 15, 2018 72.5 4.90 5.20
ROST 180615C00075000 C Jun 15, 2018 75.0 2.90 3.10
ROST 180615C00077500 C Jun 15, 2018 77.5 1.30 1.40
ROST 180615C00080000 C Jun 15, 2018 80.0 0.40 0.55
ROST 180615C00082500 C Jun 15, 2018 82.5 0.10 0.20
ROST 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
ROST 180615C00087500 C Jun 15, 2018 87.5 0.00 0.05
ROST 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
ROST 180615C00092500 C Jun 15, 2018 92.5 0.00 0.05
ROST 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
ROST 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ROST 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
ROST 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
ROST 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
ROST 180615P00060000 P Jun 15, 2018 60.0 0.00 0.05
ROST 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
ROST 180615P00070000 P Jun 15, 2018 70.0 0.05 0.10
ROST 180615P00072500 P Jun 15, 2018 72.5 0.20 0.30
ROST 180615P00075000 P Jun 15, 2018 75.0 0.60 0.75
ROST 180615P00077500 P Jun 15, 2018 77.5 1.55 1.70
ROST 180615P00080000 P Jun 15, 2018 80.0 3.10 3.40
ROST 180615P00082500 P Jun 15, 2018 82.5 5.30 5.60
ROST 180615P00085000 P Jun 15, 2018 85.0 7.70 8.00
ROST 180615P00087500 P Jun 15, 2018 87.5 10.20 10.60
ROST 180615P00090000 P Jun 15, 2018 90.0 12.40 13.60
ROST 180615P00092500 P Jun 15, 2018 92.5 13.70 17.00
ROST 180615P00095000 P Jun 15, 2018 95.0 17.60 18.00
ROST 180615P00100000 P Jun 15, 2018 100.0 22.00 23.50
ROST 180615P00105000 P Jun 15, 2018 105.0 27.10 28.90
ROST 180615P00110000 P Jun 15, 2018 110.0 32.10 33.50
ROST 180615P00115000 P Jun 15, 2018 115.0 37.20 39.30
ROST 180720C00065000 C Jul 20, 2018 65.0 11.80 12.70
ROST 180720C00070000 C Jul 20, 2018 70.0 7.70 7.90
ROST 180720C00075000 C Jul 20, 2018 75.0 3.70 3.90
ROST 180720C00077500 C Jul 20, 2018 77.5 2.25 2.40
ROST 180720C00080000 C Jul 20, 2018 80.0 1.20 1.30
ROST 180720C00082500 C Jul 20, 2018 82.5 0.55 0.65
ROST 180720C00085000 C Jul 20, 2018 85.0 0.20 0.30
ROST 180720C00087500 C Jul 20, 2018 87.5 0.05 0.15
ROST 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
ROST 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
ROST 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
ROST 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
ROST 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
ROST 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
ROST 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
ROST 180720P00065000 P Jul 20, 2018 65.0 0.05 0.15
ROST 180720P00070000 P Jul 20, 2018 70.0 0.35 0.50
ROST 180720P00075000 P Jul 20, 2018 75.0 1.40 1.50
ROST 180720P00077500 P Jul 20, 2018 77.5 2.40 2.50
ROST 180720P00080000 P Jul 20, 2018 80.0 3.80 4.00
ROST 180720P00082500 P Jul 20, 2018 82.5 5.60 5.90
ROST 180720P00085000 P Jul 20, 2018 85.0 6.90 8.20
ROST 180720P00087500 P Jul 20, 2018 87.5 8.70 11.00
ROST 180720P00090000 P Jul 20, 2018 90.0 11.00 13.70
ROST 180720P00095000 P Jul 20, 2018 95.0 15.70 19.20
ROST 180720P00100000 P Jul 20, 2018 100.0 21.00 23.70
ROST 180720P00105000 P Jul 20, 2018 105.0 26.30 28.90
ROST 180720P00110000 P Jul 20, 2018 110.0 30.80 34.70
ROST 180720P00115000 P Jul 20, 2018 115.0 35.50 40.20
ROST 180720P00120000 P Jul 20, 2018 120.0 41.10 43.50
ROST 180817C00055000 C Aug 17, 2018 55.0 21.30 22.80
ROST 180817C00060000 C Aug 17, 2018 60.0 16.00 18.90
ROST 180817C00065000 C Aug 17, 2018 65.0 11.10 14.00
ROST 180817C00067500 C Aug 17, 2018 67.5 10.10 10.80
ROST 180817C00070000 C Aug 17, 2018 70.0 8.20 8.50
ROST 180817C00072500 C Aug 17, 2018 72.5 6.00 6.70
ROST 180817C00075000 C Aug 17, 2018 75.0 4.30 4.60
ROST 180817C00077500 C Aug 17, 2018 77.5 2.90 3.10
ROST 180817C00080000 C Aug 17, 2018 80.0 1.75 1.90
ROST 180817C00082500 C Aug 17, 2018 82.5 1.00 1.15
ROST 180817C00085000 C Aug 17, 2018 85.0 0.45 0.60
ROST 180817C00087500 C Aug 17, 2018 87.5 0.25 0.35
ROST 180817C00090000 C Aug 17, 2018 90.0 0.10 0.20
ROST 180817C00092500 C Aug 17, 2018 92.5 0.00 0.10
ROST 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
ROST 180817C00100000 C Aug 17, 2018 100.0 0.00 0.05
ROST 180817C00105000 C Aug 17, 2018 105.0 0.00 0.05
ROST 180817C00110000 C Aug 17, 2018 110.0 0.00 0.05
ROST 180817P00055000 P Aug 17, 2018 55.0 0.00 0.10
ROST 180817P00060000 P Aug 17, 2018 60.0 0.05 0.15
ROST 180817P00065000 P Aug 17, 2018 65.0 0.25 0.35
ROST 180817P00067500 P Aug 17, 2018 67.5 0.45 0.55
ROST 180817P00070000 P Aug 17, 2018 70.0 0.75 0.90
ROST 180817P00072500 P Aug 17, 2018 72.5 1.20 1.35
ROST 180817P00075000 P Aug 17, 2018 75.0 1.90 2.05
ROST 180817P00077500 P Aug 17, 2018 77.5 2.90 3.10
ROST 180817P00080000 P Aug 17, 2018 80.0 4.30 4.50
ROST 180817P00082500 P Aug 17, 2018 82.5 5.90 6.20
ROST 180817P00085000 P Aug 17, 2018 85.0 8.00 8.30
ROST 180817P00087500 P Aug 17, 2018 87.5 10.20 10.80
ROST 180817P00090000 P Aug 17, 2018 90.0 12.20 13.40
ROST 180817P00092500 P Aug 17, 2018 92.5 13.50 17.60
ROST 180817P00095000 P Aug 17, 2018 95.0 16.40 19.10
ROST 180817P00100000 P Aug 17, 2018 100.0 21.50 24.80
ROST 180817P00105000 P Aug 17, 2018 105.0 25.70 29.90
ROST 180817P00110000 P Aug 17, 2018 110.0 32.20 33.70
ROST 181116C00060000 C Nov 16, 2018 60.0 16.20 20.30
ROST 181116C00065000 C Nov 16, 2018 65.0 13.50 16.10
ROST 181116C00067500 C Nov 16, 2018 67.5 11.40 12.10
ROST 181116C00070000 C Nov 16, 2018 70.0 9.50 12.10
ROST 181116C00072500 C Nov 16, 2018 72.5 7.80 8.40
ROST 181116C00075000 C Nov 16, 2018 75.0 6.30 7.20
ROST 181116C00077500 C Nov 16, 2018 77.5 5.00 5.40
ROST 181116C00080000 C Nov 16, 2018 80.0 3.50 4.30
ROST 181116C00082500 C Nov 16, 2018 82.5 2.80 3.20
ROST 181116C00085000 C Nov 16, 2018 85.0 1.95 2.70
ROST 181116C00087500 C Nov 16, 2018 87.5 1.30 1.75
ROST 181116C00090000 C Nov 16, 2018 90.0 0.90 1.30
ROST 181116C00092500 C Nov 16, 2018 92.5 0.60 0.95
ROST 181116C00095000 C Nov 16, 2018 95.0 0.35 0.65
ROST 181116C00100000 C Nov 16, 2018 100.0 0.10 0.30
ROST 181116C00105000 C Nov 16, 2018 105.0 0.00 0.15
ROST 181116C00110000 C Nov 16, 2018 110.0 0.00 0.10
ROST 181116P00060000 P Nov 16, 2018 60.0 0.45 0.90
ROST 181116P00065000 P Nov 16, 2018 65.0 0.95 1.30
ROST 181116P00067500 P Nov 16, 2018 67.5 1.50 1.70
ROST 181116P00070000 P Nov 16, 2018 70.0 1.95 2.25
ROST 181116P00072500 P Nov 16, 2018 72.5 2.70 3.20
ROST 181116P00075000 P Nov 16, 2018 75.0 3.60 4.10
ROST 181116P00077500 P Nov 16, 2018 77.5 4.70 5.20
ROST 181116P00080000 P Nov 16, 2018 80.0 5.90 6.50
ROST 181116P00082500 P Nov 16, 2018 82.5 7.50 8.00
ROST 181116P00085000 P Nov 16, 2018 85.0 8.90 9.90
ROST 181116P00087500 P Nov 16, 2018 87.5 11.10 13.30
ROST 181116P00090000 P Nov 16, 2018 90.0 12.60 15.50
ROST 181116P00092500 P Nov 16, 2018 92.5 14.20 18.00
ROST 181116P00095000 P Nov 16, 2018 95.0 15.90 20.40
ROST 181116P00100000 P Nov 16, 2018 100.0 20.70 25.10
ROST 181116P00105000 P Nov 16, 2018 105.0 25.70 30.10
ROST 181116P00110000 P Nov 16, 2018 110.0 31.50 35.00
ROST 190118C00030000 C Jan 18, 2019 30.0 45.40 48.40
ROST 190118C00032500 C Jan 18, 2019 32.5 42.50 47.00
ROST 190118C00035000 C Jan 18, 2019 35.0 40.00 44.50
ROST 190118C00037500 C Jan 18, 2019 37.5 37.50 41.80
ROST 190118C00040000 C Jan 18, 2019 40.0 35.10 39.60
ROST 190118C00042500 C Jan 18, 2019 42.5 32.70 36.60
ROST 190118C00045000 C Jan 18, 2019 45.0 30.30 34.40
ROST 190118C00047500 C Jan 18, 2019 47.5 27.90 31.70
ROST 190118C00050000 C Jan 18, 2019 50.0 25.50 29.30
ROST 190118C00052500 C Jan 18, 2019 52.5 23.10 27.00
ROST 190118C00055000 C Jan 18, 2019 55.0 21.20 24.50
ROST 190118C00057500 C Jan 18, 2019 57.5 18.50 22.40
ROST 190118C00060000 C Jan 18, 2019 60.0 18.10 19.40
ROST 190118C00062500 C Jan 18, 2019 62.5 15.20 16.90
ROST 190118C00065000 C Jan 18, 2019 65.0 13.90 14.80
ROST 190118C00067500 C Jan 18, 2019 67.5 12.00 13.00
ROST 190118C00070000 C Jan 18, 2019 70.0 10.30 11.00
ROST 190118C00072500 C Jan 18, 2019 72.5 8.60 9.20
ROST 190118C00075000 C Jan 18, 2019 75.0 7.30 8.00
ROST 190118C00077500 C Jan 18, 2019 77.5 5.70 6.20
ROST 190118C00080000 C Jan 18, 2019 80.0 4.50 5.10
ROST 190118C00082500 C Jan 18, 2019 82.5 3.60 4.00
ROST 190118C00085000 C Jan 18, 2019 85.0 2.60 3.20
ROST 190118C00087500 C Jan 18, 2019 87.5 1.95 2.50
ROST 190118C00090000 C Jan 18, 2019 90.0 1.60 1.75
ROST 190118C00092500 C Jan 18, 2019 92.5 1.05 1.25
ROST 190118C00095000 C Jan 18, 2019 95.0 0.75 0.90
ROST 190118C00100000 C Jan 18, 2019 100.0 0.35 0.50
ROST 190118C00105000 C Jan 18, 2019 105.0 0.10 0.25
ROST 190118C00110000 C Jan 18, 2019 110.0 0.05 0.15
ROST 190118C00115000 C Jan 18, 2019 115.0 0.00 0.20
ROST 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
ROST 190118P00032500 P Jan 18, 2019 32.5 0.00 0.25
ROST 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
ROST 190118P00037500 P Jan 18, 2019 37.5 0.00 0.35
ROST 190118P00040000 P Jan 18, 2019 40.0 0.00 0.45
ROST 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
ROST 190118P00045000 P Jan 18, 2019 45.0 0.05 0.25
ROST 190118P00047500 P Jan 18, 2019 47.5 0.15 0.30
ROST 190118P00050000 P Jan 18, 2019 50.0 0.20 0.35
ROST 190118P00052500 P Jan 18, 2019 52.5 0.25 0.45
ROST 190118P00055000 P Jan 18, 2019 55.0 0.40 0.75
ROST 190118P00057500 P Jan 18, 2019 57.5 0.60 0.80
ROST 190118P00060000 P Jan 18, 2019 60.0 0.80 1.00
ROST 190118P00062500 P Jan 18, 2019 62.5 1.15 1.35
ROST 190118P00065000 P Jan 18, 2019 65.0 1.40 1.85
ROST 190118P00067500 P Jan 18, 2019 67.5 2.00 2.30
ROST 190118P00070000 P Jan 18, 2019 70.0 2.60 2.95
ROST 190118P00072500 P Jan 18, 2019 72.5 3.50 3.70
ROST 190118P00075000 P Jan 18, 2019 75.0 4.30 4.70
ROST 190118P00077500 P Jan 18, 2019 77.5 5.40 5.80
ROST 190118P00080000 P Jan 18, 2019 80.0 6.50 7.50
ROST 190118P00082500 P Jan 18, 2019 82.5 8.10 8.50
ROST 190118P00085000 P Jan 18, 2019 85.0 9.80 10.20
ROST 190118P00087500 P Jan 18, 2019 87.5 11.10 12.00
ROST 190118P00090000 P Jan 18, 2019 90.0 13.30 14.50
ROST 190118P00092500 P Jan 18, 2019 92.5 14.60 16.50
ROST 190118P00095000 P Jan 18, 2019 95.0 15.70 19.20
ROST 190118P00100000 P Jan 18, 2019 100.0 20.70 24.50
ROST 190118P00105000 P Jan 18, 2019 105.0 25.90 29.80
ROST 190118P00110000 P Jan 18, 2019 110.0 30.90 34.50
ROST 190118P00115000 P Jan 18, 2019 115.0 35.80 38.80
ROST 200117C00032500 C Jan 17, 2020 32.5 43.00 47.50
ROST 200117C00035000 C Jan 17, 2020 35.0 40.50 45.40
ROST 200117C00037500 C Jan 17, 2020 37.5 38.30 43.00
ROST 200117C00040000 C Jan 17, 2020 40.0 36.20 40.70
ROST 200117C00042500 C Jan 17, 2020 42.5 33.70 38.40
ROST 200117C00045000 C Jan 17, 2020 45.0 31.60 36.20
ROST 200117C00047500 C Jan 17, 2020 47.5 29.70 33.90
ROST 200117C00050000 C Jan 17, 2020 50.0 27.40 32.00
ROST 200117C00055000 C Jan 17, 2020 55.0 25.30 26.30
ROST 200117C00057500 C Jan 17, 2020 57.5 22.70 24.50
ROST 200117C00060000 C Jan 17, 2020 60.0 20.80 23.90
ROST 200117C00062500 C Jan 17, 2020 62.5 19.10 20.90
ROST 200117C00065000 C Jan 17, 2020 65.0 17.40 18.90
ROST 200117C00067500 C Jan 17, 2020 67.5 15.70 17.50
ROST 200117C00070000 C Jan 17, 2020 70.0 13.70 16.00
ROST 200117C00072500 C Jan 17, 2020 72.5 12.50 13.70
ROST 200117C00075000 C Jan 17, 2020 75.0 11.60 12.30
ROST 200117C00077500 C Jan 17, 2020 77.5 10.00 11.20
ROST 200117C00080000 C Jan 17, 2020 80.0 8.60 9.90
ROST 200117C00082500 C Jan 17, 2020 82.5 7.40 8.60
ROST 200117C00085000 C Jan 17, 2020 85.0 7.00 7.60
ROST 200117C00087500 C Jan 17, 2020 87.5 6.20 6.60
ROST 200117C00090000 C Jan 17, 2020 90.0 4.90 5.90
ROST 200117C00092500 C Jan 17, 2020 92.5 4.20 5.00
ROST 200117C00095000 C Jan 17, 2020 95.0 3.70 4.30
ROST 200117C00100000 C Jan 17, 2020 100.0 2.55 3.20
ROST 200117C00105000 C Jan 17, 2020 105.0 1.90 2.50
ROST 200117C00110000 C Jan 17, 2020 110.0 1.30 1.70
ROST 200117C00115000 C Jan 17, 2020 115.0 0.85 1.25
ROST 200117C00120000 C Jan 17, 2020 120.0 0.55 1.00
ROST 200117P00032500 P Jan 17, 2020 32.5 0.20 0.45
ROST 200117P00035000 P Jan 17, 2020 35.0 0.30 0.65
ROST 200117P00037500 P Jan 17, 2020 37.5 0.40 0.70
ROST 200117P00040000 P Jan 17, 2020 40.0 0.50 0.90
ROST 200117P00042500 P Jan 17, 2020 42.5 0.65 0.95
ROST 200117P00045000 P Jan 17, 2020 45.0 0.70 1.15
ROST 200117P00047500 P Jan 17, 2020 47.5 1.00 1.55
ROST 200117P00050000 P Jan 17, 2020 50.0 1.25 1.80
ROST 200117P00055000 P Jan 17, 2020 55.0 1.65 2.35
ROST 200117P00057500 P Jan 17, 2020 57.5 2.35 2.75
ROST 200117P00060000 P Jan 17, 2020 60.0 2.50 3.30
ROST 200117P00062500 P Jan 17, 2020 62.5 3.20 3.90
ROST 200117P00065000 P Jan 17, 2020 65.0 4.00 4.50
ROST 200117P00067500 P Jan 17, 2020 67.5 4.70 5.20
ROST 200117P00070000 P Jan 17, 2020 70.0 5.50 6.10
ROST 200117P00072500 P Jan 17, 2020 72.5 5.70 7.20
ROST 200117P00075000 P Jan 17, 2020 75.0 7.20 8.30
ROST 200117P00077500 P Jan 17, 2020 77.5 8.60 9.50
ROST 200117P00080000 P Jan 17, 2020 80.0 9.60 10.30
ROST 200117P00082500 P Jan 17, 2020 82.5 11.10 11.80
ROST 200117P00085000 P Jan 17, 2020 85.0 12.20 13.30
ROST 200117P00087500 P Jan 17, 2020 87.5 14.10 14.90
ROST 200117P00090000 P Jan 17, 2020 90.0 15.60 16.40
ROST 200117P00092500 P Jan 17, 2020 92.5 17.50 18.30
ROST 200117P00095000 P Jan 17, 2020 95.0 19.40 20.30
ROST 200117P00100000 P Jan 17, 2020 100.0 21.80 24.60
ROST 200117P00105000 P Jan 17, 2020 105.0 26.80 30.20
ROST 200117P00110000 P Jan 17, 2020 110.0 30.90 35.10
ROST 200117P00115000 P Jan 17, 2020 115.0 35.50 40.20
ROST 200117P00120000 P Jan 17, 2020 120.0 40.50 45.20
OPRA data is delayed 15 minutes.