Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Ross Stores Inc (ROST)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140517C00045000 C 05/17/14 45.0 22.70 25.00
ROST 140517C00050000 C 05/17/14 50.0 18.20 19.50
ROST 140517C00055000 C 05/17/14 55.0 13.30 14.50
ROST 140517C00060000 C 05/17/14 60.0 8.40 9.50
ROST 140517C00062500 C 05/17/14 62.5 5.90 7.00
ROST 140517C00065000 C 05/17/14 65.0 3.60 4.50
ROST 140517C00067500 C 05/17/14 67.5 1.80 1.95
ROST 140517C00070000 C 05/17/14 70.0 0.60 0.70
ROST 140517C00072500 C 05/17/14 72.5 0.15 0.20
ROST 140517C00075000 C 05/17/14 75.0 0.05 0.10
ROST 140517C00077500 C 05/17/14 77.5 0.00 0.05
ROST 140517C00080000 C 05/17/14 80.0 0.00 0.05
ROST 140517C00082500 C 05/17/14 82.5 0.00 0.05
ROST 140517C00085000 C 05/17/14 85.0 0.00 0.05
ROST 140517C00087500 C 05/17/14 87.5 0.00 0.05
ROST 140517C00090000 C 05/17/14 90.0 0.00 0.05
ROST 140517C00095000 C 05/17/14 95.0 0.00 0.05
ROST 140517P00045000 P 05/17/14 45.0 0.00 0.05
ROST 140517P00050000 P 05/17/14 50.0 0.00 0.05
ROST 140517P00055000 P 05/17/14 55.0 0.00 0.05
ROST 140517P00060000 P 05/17/14 60.0 0.00 0.10
ROST 140517P00062500 P 05/17/14 62.5 0.05 0.10
ROST 140517P00065000 P 05/17/14 65.0 0.25 0.30
ROST 140517P00067500 P 05/17/14 67.5 0.80 0.90
ROST 140517P00070000 P 05/17/14 70.0 2.05 2.15
ROST 140517P00072500 P 05/17/14 72.5 3.90 4.20
ROST 140517P00075000 P 05/17/14 75.0 5.60 6.70
ROST 140517P00077500 P 05/17/14 77.5 8.00 9.20
ROST 140517P00080000 P 05/17/14 80.0 10.50 11.70
ROST 140517P00082500 P 05/17/14 82.5 12.70 14.20
ROST 140517P00085000 P 05/17/14 85.0 15.20 16.80
ROST 140517P00087500 P 05/17/14 87.5 17.80 19.20
ROST 140517P00090000 P 05/17/14 90.0 20.20 21.80
ROST 140517P00095000 P 05/17/14 95.0 25.30 26.70
ROST 140621C00060000 C 06/21/14 60.0 8.60 9.70
ROST 140621C00062500 C 06/21/14 62.5 6.30 7.40
ROST 140621C00065000 C 06/21/14 65.0 4.30 4.70
ROST 140621C00067500 C 06/21/14 67.5 2.70 2.90
ROST 140621C00070000 C 06/21/14 70.0 1.50 1.65
ROST 140621C00072500 C 06/21/14 72.5 0.70 0.90
ROST 140621C00075000 C 06/21/14 75.0 0.30 0.40
ROST 140621C00077500 C 06/21/14 77.5 0.10 0.25
ROST 140621C00080000 C 06/21/14 80.0 0.00 0.10
ROST 140621P00060000 P 06/21/14 60.0 0.20 0.35
ROST 140621P00062500 P 06/21/14 62.5 0.50 0.55
ROST 140621P00065000 P 06/21/14 65.0 0.95 1.10
ROST 140621P00067500 P 06/21/14 67.5 1.80 1.95
ROST 140621P00070000 P 06/21/14 70.0 3.10 3.30
ROST 140621P00072500 P 06/21/14 72.5 4.80 5.10
ROST 140621P00075000 P 06/21/14 75.0 6.10 7.20
ROST 140621P00077500 P 06/21/14 77.5 8.40 9.50
ROST 140621P00080000 P 06/21/14 80.0 10.70 11.90
ROST 140816C00050000 C 08/16/14 50.0 18.30 19.60
ROST 140816C00055000 C 08/16/14 55.0 13.50 14.70
ROST 140816C00060000 C 08/16/14 60.0 8.90 10.00
ROST 140816C00062500 C 08/16/14 62.5 6.80 7.80
ROST 140816C00065000 C 08/16/14 65.0 5.00 5.30
ROST 140816C00067500 C 08/16/14 67.5 3.40 3.70
ROST 140816C00070000 C 08/16/14 70.0 2.25 2.45
ROST 140816C00072500 C 08/16/14 72.5 1.35 1.55
ROST 140816C00075000 C 08/16/14 75.0 0.75 0.95
ROST 140816C00077500 C 08/16/14 77.5 0.40 0.60
ROST 140816C00080000 C 08/16/14 80.0 0.20 0.35
ROST 140816C00082500 C 08/16/14 82.5 0.10 0.20
ROST 140816C00085000 C 08/16/14 85.0 0.00 0.10
ROST 140816P00050000 P 08/16/14 50.0 0.05 0.15
ROST 140816P00055000 P 08/16/14 55.0 0.15 0.35
ROST 140816P00060000 P 08/16/14 60.0 0.55 0.70
ROST 140816P00062500 P 08/16/14 62.5 0.95 1.15
ROST 140816P00065000 P 08/16/14 65.0 1.60 1.80
ROST 140816P00067500 P 08/16/14 67.5 2.55 2.75
ROST 140816P00070000 P 08/16/14 70.0 3.80 4.10
ROST 140816P00072500 P 08/16/14 72.5 5.40 5.70
ROST 140816P00075000 P 08/16/14 75.0 6.70 7.60
ROST 140816P00077500 P 08/16/14 77.5 8.70 9.80
ROST 140816P00080000 P 08/16/14 80.0 10.90 12.10
ROST 140816P00082500 P 08/16/14 82.5 13.30 14.50
ROST 140816P00085000 P 08/16/14 85.0 15.70 17.00
ROST 141122C00045000 C 11/22/14 45.0 23.40 24.60
ROST 141122C00050000 C 11/22/14 50.0 18.40 19.80
ROST 141122C00055000 C 11/22/14 55.0 13.90 15.30
ROST 141122C00060000 C 11/22/14 60.0 9.60 10.80
ROST 141122C00062500 C 11/22/14 62.5 7.90 8.30
ROST 141122C00065000 C 11/22/14 65.0 6.30 6.50
ROST 141122C00067500 C 11/22/14 67.5 4.80 5.10
ROST 141122C00070000 C 11/22/14 70.0 3.60 3.80
ROST 141122C00072500 C 11/22/14 72.5 2.65 2.80
ROST 141122C00075000 C 11/22/14 75.0 1.90 2.20
ROST 141122C00077500 C 11/22/14 77.5 1.30 1.60
ROST 141122C00080000 C 11/22/14 80.0 0.90 1.10
ROST 141122C00082500 C 11/22/14 82.5 0.60 0.80
ROST 141122C00085000 C 11/22/14 85.0 0.35 0.55
ROST 141122C00090000 C 11/22/14 90.0 0.10 0.25
ROST 141122P00045000 P 11/22/14 45.0 0.10 0.25
ROST 141122P00050000 P 11/22/14 50.0 0.25 0.50
ROST 141122P00055000 P 11/22/14 55.0 0.70 0.85
ROST 141122P00060000 P 11/22/14 60.0 1.50 1.70
ROST 141122P00062500 P 11/22/14 62.5 2.15 2.35
ROST 141122P00065000 P 11/22/14 65.0 3.00 3.20
ROST 141122P00067500 P 11/22/14 67.5 4.00 4.30
ROST 141122P00070000 P 11/22/14 70.0 5.30 5.50
ROST 141122P00072500 P 11/22/14 72.5 6.80 7.10
ROST 141122P00075000 P 11/22/14 75.0 8.50 8.90
ROST 141122P00077500 P 11/22/14 77.5 9.80 10.80
ROST 141122P00080000 P 11/22/14 80.0 11.70 12.90
ROST 141122P00082500 P 11/22/14 82.5 14.00 15.20
ROST 141122P00085000 P 11/22/14 85.0 16.00 17.40
ROST 141122P00090000 P 11/22/14 90.0 20.80 22.10
ROST 150117C00027500 C 01/17/15 27.5 39.80 42.20
ROST 150117C00030000 C 01/17/15 30.0 37.80 39.90
ROST 150117C00032500 C 01/17/15 32.5 35.70 37.30
ROST 150117C00035000 C 01/17/15 35.0 33.00 34.80
ROST 150117C00037500 C 01/17/15 37.5 30.70 32.10
ROST 150117C00040000 C 01/17/15 40.0 28.20 29.70
ROST 150117C00042500 C 01/17/15 42.5 25.80 27.10
ROST 150117C00045000 C 01/17/15 45.0 23.30 24.70
ROST 150117C00047500 C 01/17/15 47.5 20.90 22.30
ROST 150117C00050000 C 01/17/15 50.0 18.70 19.90
ROST 150117C00052500 C 01/17/15 52.5 16.20 17.70
ROST 150117C00055000 C 01/17/15 55.0 14.20 15.30
ROST 150117C00057500 C 01/17/15 57.5 12.00 13.20
ROST 150117C00060000 C 01/17/15 60.0 10.20 11.20
ROST 150117C00062500 C 01/17/15 62.5 8.40 8.80
ROST 150117C00065000 C 01/17/15 65.0 6.80 7.10
ROST 150117C00067500 C 01/17/15 67.5 5.40 5.70
ROST 150117C00070000 C 01/17/15 70.0 4.20 4.40
ROST 150117C00072500 C 01/17/15 72.5 3.20 3.40
ROST 150117C00075000 C 01/17/15 75.0 2.35 2.65
ROST 150117C00077500 C 01/17/15 77.5 1.75 1.95
ROST 150117C00080000 C 01/17/15 80.0 1.30 1.45
ROST 150117C00082500 C 01/17/15 82.5 0.90 1.10
ROST 150117C00085000 C 01/17/15 85.0 0.60 0.80
ROST 150117C00087500 C 01/17/15 87.5 0.35 0.60
ROST 150117C00090000 C 01/17/15 90.0 0.20 0.40
ROST 150117C00095000 C 01/17/15 95.0 0.10 0.20
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.15
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.10
ROST 150117C00110000 C 01/17/15 110.0 0.00 0.10
ROST 150117P00027500 P 01/17/15 27.5 0.00 0.10
ROST 150117P00030000 P 01/17/15 30.0 0.00 0.05
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.10
ROST 150117P00035000 P 01/17/15 35.0 0.05 0.15
ROST 150117P00037500 P 01/17/15 37.5 0.05 0.15
ROST 150117P00040000 P 01/17/15 40.0 0.05 0.20
ROST 150117P00042500 P 01/17/15 42.5 0.10 0.30
ROST 150117P00045000 P 01/17/15 45.0 0.20 0.40
ROST 150117P00047500 P 01/17/15 47.5 0.30 0.50
ROST 150117P00050000 P 01/17/15 50.0 0.45 0.70
ROST 150117P00052500 P 01/17/15 52.5 0.70 0.95
ROST 150117P00055000 P 01/17/15 55.0 1.00 1.25
ROST 150117P00057500 P 01/17/15 57.5 1.40 1.65
ROST 150117P00060000 P 01/17/15 60.0 2.00 2.20
ROST 150117P00062500 P 01/17/15 62.5 2.70 2.90
ROST 150117P00065000 P 01/17/15 65.0 3.60 3.80
ROST 150117P00067500 P 01/17/15 67.5 4.70 4.90
ROST 150117P00070000 P 01/17/15 70.0 6.00 6.20
ROST 150117P00072500 P 01/17/15 72.5 7.40 7.80
ROST 150117P00075000 P 01/17/15 75.0 9.10 9.40
ROST 150117P00077500 P 01/17/15 77.5 10.90 11.30
ROST 150117P00080000 P 01/17/15 80.0 12.30 13.40
ROST 150117P00082500 P 01/17/15 82.5 14.30 15.60
ROST 150117P00085000 P 01/17/15 85.0 16.50 17.70
ROST 150117P00087500 P 01/17/15 87.5 18.60 20.10
ROST 150117P00090000 P 01/17/15 90.0 21.10 22.50
ROST 150117P00095000 P 01/17/15 95.0 25.80 27.40
ROST 150117P00100000 P 01/17/15 100.0 30.60 32.30
ROST 150117P00105000 P 01/17/15 105.0 35.50 37.20
ROST 150117P00110000 P 01/17/15 110.0 40.50 42.10
ROST 160115C00035000 C 01/15/16 35.0 33.00 34.60
ROST 160115C00040000 C 01/15/16 40.0 28.30 30.10
ROST 160115C00045000 C 01/15/16 45.0 23.70 25.70
ROST 160115C00050000 C 01/15/16 50.0 19.50 21.30
ROST 160115C00055000 C 01/15/16 55.0 15.20 17.40
ROST 160115C00060000 C 01/15/16 60.0 12.40 13.00
ROST 160115C00062500 C 01/15/16 62.5 10.50 11.50
ROST 160115C00065000 C 01/15/16 65.0 9.50 10.10
ROST 160115C00067500 C 01/15/16 67.5 8.20 8.80
ROST 160115C00070000 C 01/15/16 70.0 7.10 7.60
ROST 160115C00072500 C 01/15/16 72.5 6.00 6.50
ROST 160115C00075000 C 01/15/16 75.0 5.10 5.60
ROST 160115C00077500 C 01/15/16 77.5 4.30 4.80
ROST 160115C00080000 C 01/15/16 80.0 3.60 4.10
ROST 160115C00082500 C 01/15/16 82.5 2.95 3.50
ROST 160115C00085000 C 01/15/16 85.0 2.45 2.95
ROST 160115C00087500 C 01/15/16 87.5 2.05 2.50
ROST 160115C00090000 C 01/15/16 90.0 1.65 2.10
ROST 160115C00095000 C 01/15/16 95.0 1.10 1.45
ROST 160115C00100000 C 01/15/16 100.0 0.70 1.05
ROST 160115C00105000 C 01/15/16 105.0 0.45 0.75
ROST 160115P00035000 P 01/15/16 35.0 0.35 0.60
ROST 160115P00040000 P 01/15/16 40.0 0.70 1.00
ROST 160115P00045000 P 01/15/16 45.0 1.25 1.60
ROST 160115P00050000 P 01/15/16 50.0 2.10 2.45
ROST 160115P00055000 P 01/15/16 55.0 3.30 3.60
ROST 160115P00060000 P 01/15/16 60.0 4.90 5.20
ROST 160115P00062500 P 01/15/16 62.5 5.80 6.20
ROST 160115P00065000 P 01/15/16 65.0 6.90 7.30
ROST 160115P00067500 P 01/15/16 67.5 8.10 8.50
ROST 160115P00070000 P 01/15/16 70.0 9.40 9.80
ROST 160115P00072500 P 01/15/16 72.5 10.80 11.30
ROST 160115P00075000 P 01/15/16 75.0 12.30 12.80
ROST 160115P00077500 P 01/15/16 77.5 14.00 14.50
ROST 160115P00080000 P 01/15/16 80.0 15.70 16.30
ROST 160115P00082500 P 01/15/16 82.5 17.60 18.20
ROST 160115P00085000 P 01/15/16 85.0 19.50 20.10
ROST 160115P00087500 P 01/15/16 87.5 20.50 23.30
ROST 160115P00090000 P 01/15/16 90.0 22.50 25.40
ROST 160115P00095000 P 01/15/16 95.0 26.90 30.20
ROST 160115P00100000 P 01/15/16 100.0 31.40 34.30
ROST 160115P00105000 P 01/15/16 105.0 36.10 39.10

OPRA data is delayed 15 minutes.