$88.56 +5.35 (6.43%) Ross Stores Inc - NASDAQ

Nov. 21, 2014 | 10:15 AM
Last Trade: 88.56
Trade Time: Nov 21 10:15 AM Eastern Daylight Time
Change: +5.35 (6.43%)
Prev Close: 83.21
Open: 89.29
Bid: 88.53
Ask: 88.56
Options:

Call Options: ROST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ROST1422K45 36.10 0.00 41.60 30.0 45.20 45.0 0.0 0
47.50 ROST1422K47.5 33.30 0.00 39.10 30.0 41.70 16.0 0.0 0
50.00 ROST1422K50 18.50 -12.50 36.60 30.0 39.40 10.0 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 -17.70 32.20 159.0 33.70 38.0 2.0 1
57.50 ROST1422K57.5 6.60 -16.90 29.10 159.0 31.20 28.0 10.0 12
60.00 ROST1422K60 23.26 0.00 27.70 597.0 29.20 475.0 3.0 32
62.50 ROST1422K62.5 12.90 -6.20 24.30 522.0 26.70 411.0 2.0 53
65.00 ROST1422K65 11.05 -5.55 21.70 738.0 24.20 681.0 14.0 126
67.50 ROST1422K67.5 14.00 -0.10 20.10 553.0 21.20 256.0 2.0 580
70.00 ROST1422K70 10.70 -0.90 17.90 611.0 19.10 587.0 2.0 1,581
72.50 ROST1422K72.5 9.60 -0.80 15.10 789.0 16.70 781.0 5.0 562
75.00 ROST1422K75 13.86 5.56 12.80 993.0 14.20 796.0 1.0 1,526
77.50 ROST1422K77.5 11.40 5.50 11.10 229.0 11.70 843.0 28.0 7,064
80.00 ROST1422K80 8.50 4.69 8.20 943.0 9.10 937.0 21.0 618
82.50 ROST1422K82.5 6.50 4.85 6.10 443.0 6.60 935.0 267.0 10,334
85.00 ROST1422K85 4.00 3.45 3.70 21.0 4.10 1267.0 256.0 1,656
87.50 ROST1422K87.5 1.38 1.25 1.35 27.0 1.70 27.0 102.0 398
90.00 ROST1422K90 0.15 0.11 0.05 112.0 0.20 62.0 522.0 36
95.00 ROST1422K95 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
100.00 ROST1422K100 0.05 0.00 0.00 0.0 0.05 159.0 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 85.0 8.0 8
47.50 ROST1422W47.5 0.10 0.05 0.05 10.0 0.05 92.0 10.0 10
50.00 ROST1422W50 0.05 0.00 0.05 5.0 0.05 130.0 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 0.00 0.05 1.0 0.05 165.0 1.0 92
57.50 ROST1422W57.5 0.15 0.05 0.05 10.0 0.05 124.0 2.0 83
60.00 ROST1422W60 0.10 0.05 0.05 77.0 0.05 25.0 1.0 439
62.50 ROST1422W62.5 0.20 0.10 0.05 20.0 0.05 25.0 2.0 1,738
65.00 ROST1422W65 0.02 -0.03 0.10 5.0 0.05 25.0 1.0 1,302
67.50 ROST1422W67.5 0.04 -0.01 0.05 4.0 0.05 175.0 1.0 371
70.00 ROST1422W70 0.04 0.00 0.05 10.0 0.05 164.0 40.0 662
72.50 ROST1422W72.5 0.10 0.00 0.05 175.0 0.05 25.0 2.0 584
75.00 ROST1422W75 0.05 0.00 0.05 2.0 0.05 25.0 50.0 406
77.50 ROST1422W77.5 0.10 0.00 0.05 234.0 0.05 281.0 336.0 1,998
80.00 ROST1422W80 0.05 -0.30 0.30 123.0 0.05 323.0 2.0 2,079
82.50 ROST1422W82.5 0.05 -0.98 0.95 137.0 0.05 141.0 70.0 3,039
85.00 ROST1422W85 0.01 -2.38 0.05 2.0 0.05 91.0 77.0 261
87.50 ROST1422W87.5 0.20 -3.90 0.05 678.0 0.30 535.0 67.0 0
90.00 ROST1422W90 1.88 -4.52 1.00 714.0 2.25 612.0 10.0 0
95.00 ROST1422W95 11.30 0.00 5.60 403.0 7.30 351.0 0.0 0
100.00 ROST1422W100 16.30 0.00 10.30 626.0 12.50 329.0 0.0 0