Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ross Stores Inc (ROST)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 180119C00025000 C Jan 19, 2018 25.0 55.40 58.40
ROST 180119C00027500 C Jan 19, 2018 27.5 52.30 57.00
ROST 180119C00030000 C Jan 19, 2018 30.0 50.40 53.00
ROST 180119C00032500 C Jan 19, 2018 32.5 47.30 52.00
ROST 180119C00035000 C Jan 19, 2018 35.0 45.50 48.40
ROST 180119C00037500 C Jan 19, 2018 37.5 42.30 46.90
ROST 180119C00040000 C Jan 19, 2018 40.0 40.40 43.40
ROST 180119C00042500 C Jan 19, 2018 42.5 37.90 40.40
ROST 180119C00045000 C Jan 19, 2018 45.0 35.60 38.00
ROST 180119C00047500 C Jan 19, 2018 47.5 32.60 35.50
ROST 180119C00050000 C Jan 19, 2018 50.0 30.60 32.60
ROST 180119C00052500 C Jan 19, 2018 52.5 27.90 30.40
ROST 180119C00055000 C Jan 19, 2018 55.0 25.50 27.60
ROST 180119C00057500 C Jan 19, 2018 57.5 22.90 25.10
ROST 180119C00060000 C Jan 19, 2018 60.0 21.30 22.40
ROST 180119C00062500 C Jan 19, 2018 62.5 18.20 19.90
ROST 180119C00065000 C Jan 19, 2018 65.0 15.80 17.50
ROST 180119C00067500 C Jan 19, 2018 67.5 14.50 15.10
ROST 180119C00070000 C Jan 19, 2018 70.0 11.50 12.40
ROST 180119C00072500 C Jan 19, 2018 72.5 9.00 10.10
ROST 180119C00075000 C Jan 19, 2018 75.0 6.30 7.60
ROST 180119C00077500 C Jan 19, 2018 77.5 4.00 5.50
ROST 180119C00080000 C Jan 19, 2018 80.0 2.20 2.40
ROST 180119C00082500 C Jan 19, 2018 82.5 0.35 0.65
ROST 180119C00085000 C Jan 19, 2018 85.0 0.00 0.55
ROST 180119C00087500 C Jan 19, 2018 87.5 0.00 0.05
ROST 180119C00090000 C Jan 19, 2018 90.0 0.00 0.65
ROST 180119C00095000 C Jan 19, 2018 95.0 0.00 0.70
ROST 180119P00025000 P Jan 19, 2018 25.0 0.00 0.75
ROST 180119P00027500 P Jan 19, 2018 27.5 0.00 0.75
ROST 180119P00030000 P Jan 19, 2018 30.0 0.00 0.70
ROST 180119P00032500 P Jan 19, 2018 32.5 0.00 0.60
ROST 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
ROST 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
ROST 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
ROST 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
ROST 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
ROST 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
ROST 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
ROST 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
ROST 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
ROST 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
ROST 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
ROST 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
ROST 180119P00065000 P Jan 19, 2018 65.0 0.00 0.55
ROST 180119P00067500 P Jan 19, 2018 67.5 0.00 0.55
ROST 180119P00070000 P Jan 19, 2018 70.0 0.00 0.60
ROST 180119P00072500 P Jan 19, 2018 72.5 0.00 0.55
ROST 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
ROST 180119P00077500 P Jan 19, 2018 77.5 0.00 0.65
ROST 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
ROST 180119P00082500 P Jan 19, 2018 82.5 0.60 1.05
ROST 180119P00085000 P Jan 19, 2018 85.0 2.50 3.70
ROST 180119P00087500 P Jan 19, 2018 87.5 4.90 7.10
ROST 180119P00090000 P Jan 19, 2018 90.0 7.40 9.00
ROST 180119P00095000 P Jan 19, 2018 95.0 12.10 14.30
ROST 180216C00030000 C Feb 16, 2018 30.0 50.30 53.70
ROST 180216C00032500 C Feb 16, 2018 32.5 47.50 52.10
ROST 180216C00035000 C Feb 16, 2018 35.0 44.90 49.30
ROST 180216C00037500 C Feb 16, 2018 37.5 42.50 46.90
ROST 180216C00040000 C Feb 16, 2018 40.0 41.30 43.90
ROST 180216C00042500 C Feb 16, 2018 42.5 37.50 42.00
ROST 180216C00045000 C Feb 16, 2018 45.0 35.70 38.70
ROST 180216C00047500 C Feb 16, 2018 47.5 32.70 36.30
ROST 180216C00050000 C Feb 16, 2018 50.0 30.70 33.60
ROST 180216C00052500 C Feb 16, 2018 52.5 28.10 30.80
ROST 180216C00055000 C Feb 16, 2018 55.0 25.80 28.50
ROST 180216C00057500 C Feb 16, 2018 57.5 23.30 25.50
ROST 180216C00060000 C Feb 16, 2018 60.0 20.70 23.50
ROST 180216C00062500 C Feb 16, 2018 62.5 18.10 20.70
ROST 180216C00065000 C Feb 16, 2018 65.0 15.90 18.30
ROST 180216C00067500 C Feb 16, 2018 67.5 13.00 16.10
ROST 180216C00070000 C Feb 16, 2018 70.0 10.90 13.10
ROST 180216C00072500 C Feb 16, 2018 72.5 8.90 11.00
ROST 180216C00075000 C Feb 16, 2018 75.0 6.50 8.30
ROST 180216C00077500 C Feb 16, 2018 77.5 4.70 5.70
ROST 180216C00080000 C Feb 16, 2018 80.0 3.40 3.70
ROST 180216C00082500 C Feb 16, 2018 82.5 1.95 2.15
ROST 180216C00085000 C Feb 16, 2018 85.0 1.00 1.15
ROST 180216C00087500 C Feb 16, 2018 87.5 0.45 0.55
ROST 180216C00090000 C Feb 16, 2018 90.0 0.15 0.30
ROST 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
ROST 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
ROST 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
ROST 180216P00037500 P Feb 16, 2018 37.5 0.00 0.05
ROST 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
ROST 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
ROST 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
ROST 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
ROST 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
ROST 180216P00052500 P Feb 16, 2018 52.5 0.00 0.05
ROST 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
ROST 180216P00057500 P Feb 16, 2018 57.5 0.00 0.05
ROST 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
ROST 180216P00062500 P Feb 16, 2018 62.5 0.00 0.05
ROST 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
ROST 180216P00067500 P Feb 16, 2018 67.5 0.00 0.10
ROST 180216P00070000 P Feb 16, 2018 70.0 0.05 0.15
ROST 180216P00072500 P Feb 16, 2018 72.5 0.10 0.25
ROST 180216P00075000 P Feb 16, 2018 75.0 0.25 0.40
ROST 180216P00077500 P Feb 16, 2018 77.5 0.55 0.70
ROST 180216P00080000 P Feb 16, 2018 80.0 1.15 1.30
ROST 180216P00082500 P Feb 16, 2018 82.5 2.15 2.35
ROST 180216P00085000 P Feb 16, 2018 85.0 3.60 3.90
ROST 180216P00087500 P Feb 16, 2018 87.5 5.30 5.90
ROST 180216P00090000 P Feb 16, 2018 90.0 7.50 9.10
ROST 180518C00040000 C May 18, 2018 40.0 41.00 43.90
ROST 180518C00042500 C May 18, 2018 42.5 38.00 42.20
ROST 180518C00045000 C May 18, 2018 45.0 35.30 39.80
ROST 180518C00047500 C May 18, 2018 47.5 33.10 35.30
ROST 180518C00050000 C May 18, 2018 50.0 30.40 34.10
ROST 180518C00052500 C May 18, 2018 52.5 27.80 31.50
ROST 180518C00055000 C May 18, 2018 55.0 26.20 29.30
ROST 180518C00057500 C May 18, 2018 57.5 23.00 26.80
ROST 180518C00060000 C May 18, 2018 60.0 21.00 24.20
ROST 180518C00062500 C May 18, 2018 62.5 18.80 21.70
ROST 180518C00065000 C May 18, 2018 65.0 16.40 19.10
ROST 180518C00067500 C May 18, 2018 67.5 14.70 16.20
ROST 180518C00070000 C May 18, 2018 70.0 12.30 14.00
ROST 180518C00072500 C May 18, 2018 72.5 10.40 12.00
ROST 180518C00075000 C May 18, 2018 75.0 8.60 9.90
ROST 180518C00077500 C May 18, 2018 77.5 7.80 8.20
ROST 180518C00080000 C May 18, 2018 80.0 6.20 6.60
ROST 180518C00082500 C May 18, 2018 82.5 4.80 5.20
ROST 180518C00085000 C May 18, 2018 85.0 3.60 4.00
ROST 180518C00087500 C May 18, 2018 87.5 2.70 3.10
ROST 180518C00090000 C May 18, 2018 90.0 1.90 2.25
ROST 180518C00095000 C May 18, 2018 95.0 0.90 1.20
ROST 180518P00040000 P May 18, 2018 40.0 0.00 0.05
ROST 180518P00042500 P May 18, 2018 42.5 0.00 0.10
ROST 180518P00045000 P May 18, 2018 45.0 0.00 0.10
ROST 180518P00047500 P May 18, 2018 47.5 0.00 0.10
ROST 180518P00050000 P May 18, 2018 50.0 0.05 0.15
ROST 180518P00052500 P May 18, 2018 52.5 0.05 0.15
ROST 180518P00055000 P May 18, 2018 55.0 0.10 0.20
ROST 180518P00057500 P May 18, 2018 57.5 0.15 0.30
ROST 180518P00060000 P May 18, 2018 60.0 0.25 0.40
ROST 180518P00062500 P May 18, 2018 62.5 0.35 0.50
ROST 180518P00065000 P May 18, 2018 65.0 0.50 0.65
ROST 180518P00067500 P May 18, 2018 67.5 0.75 0.95
ROST 180518P00070000 P May 18, 2018 70.0 1.05 1.25
ROST 180518P00072500 P May 18, 2018 72.5 1.45 1.75
ROST 180518P00075000 P May 18, 2018 75.0 2.00 2.40
ROST 180518P00077500 P May 18, 2018 77.5 2.70 3.10
ROST 180518P00080000 P May 18, 2018 80.0 3.60 4.00
ROST 180518P00082500 P May 18, 2018 82.5 4.70 5.10
ROST 180518P00085000 P May 18, 2018 85.0 6.00 6.40
ROST 180518P00087500 P May 18, 2018 87.5 7.60 8.00
ROST 180518P00090000 P May 18, 2018 90.0 9.40 9.70
ROST 180518P00095000 P May 18, 2018 95.0 13.20 14.40
ROST 180817C00060000 C Aug 17, 2018 60.0 21.10 25.00
ROST 180817C00065000 C Aug 17, 2018 65.0 17.30 19.30
ROST 180817C00067500 C Aug 17, 2018 67.5 15.20 17.30
ROST 180817C00070000 C Aug 17, 2018 70.0 13.10 15.30
ROST 180817C00072500 C Aug 17, 2018 72.5 11.70 13.00
ROST 180817C00075000 C Aug 17, 2018 75.0 10.90 11.40
ROST 180817C00077500 C Aug 17, 2018 77.5 9.20 9.80
ROST 180817C00080000 C Aug 17, 2018 80.0 7.70 8.20
ROST 180817C00082500 C Aug 17, 2018 82.5 6.40 6.80
ROST 180817C00085000 C Aug 17, 2018 85.0 5.10 5.60
ROST 180817C00090000 C Aug 17, 2018 90.0 3.30 3.60
ROST 180817C00095000 C Aug 17, 2018 95.0 1.85 2.15
ROST 180817C00100000 C Aug 17, 2018 100.0 1.05 1.25
ROST 180817C00105000 C Aug 17, 2018 105.0 0.55 0.75
ROST 180817C00110000 C Aug 17, 2018 110.0 0.25 0.40
ROST 180817P00060000 P Aug 17, 2018 60.0 0.65 0.85
ROST 180817P00065000 P Aug 17, 2018 65.0 1.20 1.40
ROST 180817P00067500 P Aug 17, 2018 67.5 1.40 1.80
ROST 180817P00070000 P Aug 17, 2018 70.0 2.00 2.30
ROST 180817P00072500 P Aug 17, 2018 72.5 2.55 2.80
ROST 180817P00075000 P Aug 17, 2018 75.0 3.20 3.50
ROST 180817P00077500 P Aug 17, 2018 77.5 3.90 4.40
ROST 180817P00080000 P Aug 17, 2018 80.0 5.00 5.30
ROST 180817P00082500 P Aug 17, 2018 82.5 6.10 6.40
ROST 180817P00085000 P Aug 17, 2018 85.0 7.40 7.70
ROST 180817P00090000 P Aug 17, 2018 90.0 10.50 10.80
ROST 180817P00095000 P Aug 17, 2018 95.0 13.90 15.50
ROST 180817P00100000 P Aug 17, 2018 100.0 18.20 19.60
ROST 180817P00105000 P Aug 17, 2018 105.0 21.50 25.40
ROST 180817P00110000 P Aug 17, 2018 110.0 26.40 30.10
ROST 190118C00030000 C Jan 18, 2019 30.0 50.00 54.80
ROST 190118C00032500 C Jan 18, 2019 32.5 47.50 52.20
ROST 190118C00035000 C Jan 18, 2019 35.0 45.10 49.50
ROST 190118C00037500 C Jan 18, 2019 37.5 42.70 47.00
ROST 190118C00040000 C Jan 18, 2019 40.0 40.30 45.00
ROST 190118C00042500 C Jan 18, 2019 42.5 38.00 42.70
ROST 190118C00045000 C Jan 18, 2019 45.0 35.60 40.00
ROST 190118C00047500 C Jan 18, 2019 47.5 33.30 37.50
ROST 190118C00050000 C Jan 18, 2019 50.0 31.00 35.40
ROST 190118C00052500 C Jan 18, 2019 52.5 28.70 32.70
ROST 190118C00055000 C Jan 18, 2019 55.0 26.50 30.70
ROST 190118C00057500 C Jan 18, 2019 57.5 24.30 28.30
ROST 190118C00060000 C Jan 18, 2019 60.0 22.10 25.80
ROST 190118C00062500 C Jan 18, 2019 62.5 20.30 23.40
ROST 190118C00065000 C Jan 18, 2019 65.0 18.20 21.80
ROST 190118C00067500 C Jan 18, 2019 67.5 16.20 19.70
ROST 190118C00070000 C Jan 18, 2019 70.0 14.20 18.10
ROST 190118C00072500 C Jan 18, 2019 72.5 12.90 15.80
ROST 190118C00075000 C Jan 18, 2019 75.0 11.40 14.40
ROST 190118C00077500 C Jan 18, 2019 77.5 9.70 12.30
ROST 190118C00080000 C Jan 18, 2019 80.0 8.50 10.80
ROST 190118C00082500 C Jan 18, 2019 82.5 8.60 9.50
ROST 190118C00085000 C Jan 18, 2019 85.0 7.40 8.50
ROST 190118C00087500 C Jan 18, 2019 87.5 5.10 7.10
ROST 190118C00090000 C Jan 18, 2019 90.0 4.40 5.90
ROST 190118C00095000 C Jan 18, 2019 95.0 2.60 4.40
ROST 190118C00100000 C Jan 18, 2019 100.0 1.80 2.95
ROST 190118C00105000 C Jan 18, 2019 105.0 1.00 2.20
ROST 190118C00110000 C Jan 18, 2019 110.0 0.50 1.70
ROST 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
ROST 190118P00032500 P Jan 18, 2019 32.5 0.00 0.40
ROST 190118P00035000 P Jan 18, 2019 35.0 0.00 0.45
ROST 190118P00037500 P Jan 18, 2019 37.5 0.10 0.45
ROST 190118P00040000 P Jan 18, 2019 40.0 0.10 0.60
ROST 190118P00042500 P Jan 18, 2019 42.5 0.25 0.55
ROST 190118P00045000 P Jan 18, 2019 45.0 0.35 0.70
ROST 190118P00047500 P Jan 18, 2019 47.5 0.45 0.90
ROST 190118P00050000 P Jan 18, 2019 50.0 0.20 1.05
ROST 190118P00052500 P Jan 18, 2019 52.5 0.40 1.35
ROST 190118P00055000 P Jan 18, 2019 55.0 0.90 1.75
ROST 190118P00057500 P Jan 18, 2019 57.5 1.25 1.90
ROST 190118P00060000 P Jan 18, 2019 60.0 1.55 2.15
ROST 190118P00062500 P Jan 18, 2019 62.5 1.90 2.65
ROST 190118P00065000 P Jan 18, 2019 65.0 2.35 2.95
ROST 190118P00067500 P Jan 18, 2019 67.5 2.85 4.00
ROST 190118P00070000 P Jan 18, 2019 70.0 3.40 4.70
ROST 190118P00072500 P Jan 18, 2019 72.5 4.10 5.50
ROST 190118P00075000 P Jan 18, 2019 75.0 4.90 6.20
ROST 190118P00077500 P Jan 18, 2019 77.5 5.80 7.20
ROST 190118P00080000 P Jan 18, 2019 80.0 6.80 8.40
ROST 190118P00082500 P Jan 18, 2019 82.5 6.90 9.70
ROST 190118P00085000 P Jan 18, 2019 85.0 8.40 10.80
ROST 190118P00087500 P Jan 18, 2019 87.5 9.70 12.30
ROST 190118P00090000 P Jan 18, 2019 90.0 11.00 13.60
ROST 190118P00095000 P Jan 18, 2019 95.0 14.60 17.00
ROST 190118P00100000 P Jan 18, 2019 100.0 17.80 21.60
ROST 190118P00105000 P Jan 18, 2019 105.0 22.10 25.70
ROST 190118P00110000 P Jan 18, 2019 110.0 26.70 30.20
ROST 200117C00032500 C Jan 17, 2020 32.5 48.30 52.60
ROST 200117C00035000 C Jan 17, 2020 35.0 46.10 50.40
ROST 200117C00037500 C Jan 17, 2020 37.5 43.70 48.00
ROST 200117C00040000 C Jan 17, 2020 40.0 41.50 45.80
ROST 200117C00042500 C Jan 17, 2020 42.5 39.30 43.60
ROST 200117C00045000 C Jan 17, 2020 45.0 37.30 40.90
ROST 200117C00047500 C Jan 17, 2020 47.5 35.10 39.00
ROST 200117C00050000 C Jan 17, 2020 50.0 32.90 36.80
ROST 200117C00055000 C Jan 17, 2020 55.0 28.70 32.40
ROST 200117C00057500 C Jan 17, 2020 57.5 26.80 30.30
ROST 200117C00060000 C Jan 17, 2020 60.0 25.00 28.50
ROST 200117C00062500 C Jan 17, 2020 62.5 23.10 26.30
ROST 200117C00065000 C Jan 17, 2020 65.0 21.20 24.80
ROST 200117C00067500 C Jan 17, 2020 67.5 19.40 23.20
ROST 200117C00070000 C Jan 17, 2020 70.0 17.50 21.50
ROST 200117C00072500 C Jan 17, 2020 72.5 16.00 19.90
ROST 200117C00075000 C Jan 17, 2020 75.0 14.70 18.40
ROST 200117C00077500 C Jan 17, 2020 77.5 13.10 17.00
ROST 200117C00080000 C Jan 17, 2020 80.0 11.70 15.40
ROST 200117C00082500 C Jan 17, 2020 82.5 10.30 14.30
ROST 200117C00085000 C Jan 17, 2020 85.0 9.70 12.40
ROST 200117C00087500 C Jan 17, 2020 87.5 8.70 11.30
ROST 200117C00090000 C Jan 17, 2020 90.0 7.70 10.40
ROST 200117C00095000 C Jan 17, 2020 95.0 5.70 8.60
ROST 200117C00100000 C Jan 17, 2020 100.0 4.70 6.80
ROST 200117C00105000 C Jan 17, 2020 105.0 3.40 5.60
ROST 200117C00110000 C Jan 17, 2020 110.0 2.40 4.50
ROST 200117C00115000 C Jan 17, 2020 115.0 2.00 3.00
ROST 200117P00032500 P Jan 17, 2020 32.5 0.20 0.85
ROST 200117P00035000 P Jan 17, 2020 35.0 0.20 0.95
ROST 200117P00037500 P Jan 17, 2020 37.5 0.20 1.15
ROST 200117P00040000 P Jan 17, 2020 40.0 0.35 1.30
ROST 200117P00042500 P Jan 17, 2020 42.5 0.35 1.65
ROST 200117P00045000 P Jan 17, 2020 45.0 0.60 1.90
ROST 200117P00047500 P Jan 17, 2020 47.5 0.80 2.20
ROST 200117P00050000 P Jan 17, 2020 50.0 1.05 2.45
ROST 200117P00055000 P Jan 17, 2020 55.0 1.75 3.10
ROST 200117P00057500 P Jan 17, 2020 57.5 2.15 3.80
ROST 200117P00060000 P Jan 17, 2020 60.0 2.35 4.30
ROST 200117P00062500 P Jan 17, 2020 62.5 2.90 5.00
ROST 200117P00065000 P Jan 17, 2020 65.0 3.50 5.70
ROST 200117P00067500 P Jan 17, 2020 67.5 4.30 6.30
ROST 200117P00070000 P Jan 17, 2020 70.0 5.00 6.80
ROST 200117P00072500 P Jan 17, 2020 72.5 5.60 8.20
ROST 200117P00075000 P Jan 17, 2020 75.0 6.50 9.00
ROST 200117P00077500 P Jan 17, 2020 77.5 7.40 10.10
ROST 200117P00080000 P Jan 17, 2020 80.0 8.50 11.30
ROST 200117P00082500 P Jan 17, 2020 82.5 9.60 12.30
ROST 200117P00085000 P Jan 17, 2020 85.0 10.30 14.00
ROST 200117P00087500 P Jan 17, 2020 87.5 11.50 15.20
ROST 200117P00090000 P Jan 17, 2020 90.0 13.20 16.40
ROST 200117P00095000 P Jan 17, 2020 95.0 16.20 19.60
ROST 200117P00100000 P Jan 17, 2020 100.0 19.70 23.10
ROST 200117P00105000 P Jan 17, 2020 105.0 23.50 26.90
ROST 200117P00110000 P Jan 17, 2020 110.0 27.40 31.20
ROST 200117P00115000 P Jan 17, 2020 115.0 32.00 35.50
OPRA data is delayed 15 minutes.