$79.58 +1.18 (1.51%) Ross Stores Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 79.58
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.18 (1.51%)
Prev Close: 78.40
Open: 77.01
Bid: 79.57
Ask: 79.58
Options:

Call Options: ROST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ROST1422K45 31.10 0.00 32.70 349.0 35.30 317.0 0.0 0
47.50 ROST1422K47.5 28.60 0.00 30.70 58.0 33.80 42.0 0.0 0
50.00 ROST1422K50 18.50 -7.70 27.70 201.0 31.00 171.0 30.0 29
52.50 ROST1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 ROST1422K55 8.30 -12.90 22.70 222.0 25.30 54.0 2.0 1
57.50 ROST1422K57.5 6.60 -12.30 20.20 189.0 22.90 192.0 10.0 12
60.00 ROST1422K60 16.50 0.10 17.80 369.0 20.30 298.0 20.0 50
62.50 ROST1422K62.5 12.90 -1.00 15.30 373.0 17.90 315.0 2.0 53
65.00 ROST1422K65 11.05 -0.45 12.80 386.0 15.50 313.0 14.0 126
67.50 ROST1422K67.5 8.40 -1.00 11.50 382.0 13.00 331.0 1.0 582
70.00 ROST1422K70 8.28 0.00 8.40 424.0 10.60 336.0 5.0 2,980
72.50 ROST1422K72.5 7.00 0.97 6.90 441.0 8.30 475.0 1.0 594
75.00 ROST1422K75 5.50 1.30 5.30 147.0 5.80 351.0 7.0 2,675
77.50 ROST1422K77.5 3.60 0.64 3.60 10.0 3.70 132.0 1171.0 8,068
80.00 ROST1422K80 2.20 0.55 2.05 152.0 2.25 96.0 834.0 861
82.50 ROST1422K82.5 1.27 0.47 1.05 157.0 1.35 434.0 57.0 8,701
85.00 ROST1422K85 0.57 0.27 0.45 303.0 0.70 354.0 62.0 23
90.00 ROST1422K90 0.20 0.00 0.05 10.0 0.25 418.0 0.0 0
95.00 ROST1422K95 0.05 0.00 0.00 0.0 0.10 154.0 0.0 0
100.00 ROST1422K100 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0

Put Options: ROST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ROST1422W45 0.02 -0.03 0.05 10.0 0.05 108.0 8.0 8
47.50 ROST1422W47.5 0.10 0.05 0.05 10.0 0.05 102.0 10.0 10
50.00 ROST1422W50 0.05 0.00 0.05 5.0 0.05 85.0 5.0 15
52.50 ROST1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 ROST1422W55 0.05 -0.05 0.05 1.0 0.05 82.0 1.0 92
57.50 ROST1422W57.5 0.15 0.05 0.05 10.0 0.10 255.0 2.0 83
60.00 ROST1422W60 0.10 -0.05 0.05 77.0 0.10 318.0 1.0 440
62.50 ROST1422W62.5 0.20 0.15 0.05 20.0 0.15 169.0 2.0 1,738
65.00 ROST1422W65 0.15 0.00 0.05 10.0 0.20 321.0 50.0 1,307
67.50 ROST1422W67.5 0.40 0.25 0.05 310.0 0.30 333.0 26.0 379
70.00 ROST1422W70 0.51 0.00 0.25 193.0 0.40 316.0 5.0 607
72.50 ROST1422W72.5 0.45 -0.25 0.40 256.0 0.65 310.0 10.0 585
75.00 ROST1422W75 0.85 -0.40 0.80 65.0 1.00 285.0 12.0 278
77.50 ROST1422W77.5 1.47 -0.58 1.40 92.0 1.60 146.0 97.0 168
80.00 ROST1422W80 2.55 -0.69 2.40 193.0 2.65 174.0 94.0 43
82.50 ROST1422W82.5 3.90 -0.80 3.80 358.0 4.20 214.0 90.0 0
85.00 ROST1422W85 6.70 0.00 5.30 470.0 6.40 409.0 0.0 0
90.00 ROST1422W90 11.30 0.00 9.70 257.0 12.40 277.0 0.0 0
95.00 ROST1422W95 16.20 0.00 14.70 255.0 17.30 310.0 0.0 0
100.00 ROST1422W100 21.40 0.00 19.70 353.0 22.30 281.0 0.0 0