Ross Stores Inc (ROST)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ROST 130622C00050000 |
C |
06/22/13 |
50.0 |
12.40 |
14.80 |
| ROST 130622C00055000 |
C |
06/22/13 |
55.0 |
9.10 |
9.40 |
| ROST 130622C00057500 |
C |
06/22/13 |
57.5 |
6.50 |
6.90 |
| ROST 130622C00060000 |
C |
06/22/13 |
60.0 |
4.20 |
4.40 |
| ROST 130622C00062500 |
C |
06/22/13 |
62.5 |
1.75 |
1.90 |
| ROST 130622C00065000 |
C |
06/22/13 |
65.0 |
0.15 |
0.20 |
| ROST 130622C00067500 |
C |
06/22/13 |
67.5 |
0.00 |
0.05 |
| ROST 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| ROST 130622C00072500 |
C |
06/22/13 |
72.5 |
0.00 |
0.05 |
| ROST 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| ROST 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.05 |
| ROST 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.05 |
| ROST 130622P00057500 |
P |
06/22/13 |
57.5 |
0.00 |
0.05 |
| ROST 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.05 |
| ROST 130622P00062500 |
P |
06/22/13 |
62.5 |
0.00 |
0.10 |
| ROST 130622P00065000 |
P |
06/22/13 |
65.0 |
0.85 |
0.95 |
| ROST 130622P00067500 |
P |
06/22/13 |
67.5 |
3.20 |
3.30 |
| ROST 130622P00070000 |
P |
06/22/13 |
70.0 |
4.20 |
5.90 |
| ROST 130622P00072500 |
P |
06/22/13 |
72.5 |
6.00 |
9.50 |
| ROST 130622P00075000 |
P |
06/22/13 |
75.0 |
8.40 |
12.10 |
| ROST 130720C00055000 |
C |
07/20/13 |
55.0 |
9.10 |
9.70 |
| ROST 130720C00057500 |
C |
07/20/13 |
57.5 |
6.80 |
7.30 |
| ROST 130720C00060000 |
C |
07/20/13 |
60.0 |
4.60 |
4.80 |
| ROST 130720C00062500 |
C |
07/20/13 |
62.5 |
2.75 |
2.85 |
| ROST 130720C00065000 |
C |
07/20/13 |
65.0 |
1.30 |
1.45 |
| ROST 130720C00067500 |
C |
07/20/13 |
67.5 |
0.50 |
0.60 |
| ROST 130720C00070000 |
C |
07/20/13 |
70.0 |
0.15 |
0.20 |
| ROST 130720C00072500 |
C |
07/20/13 |
72.5 |
0.00 |
0.10 |
| ROST 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.05 |
| ROST 130720P00055000 |
P |
07/20/13 |
55.0 |
0.05 |
0.10 |
| ROST 130720P00057500 |
P |
07/20/13 |
57.5 |
0.15 |
0.25 |
| ROST 130720P00060000 |
P |
07/20/13 |
60.0 |
0.40 |
0.50 |
| ROST 130720P00062500 |
P |
07/20/13 |
62.5 |
1.00 |
1.05 |
| ROST 130720P00065000 |
P |
07/20/13 |
65.0 |
2.05 |
2.15 |
| ROST 130720P00067500 |
P |
07/20/13 |
67.5 |
3.70 |
3.90 |
| ROST 130720P00070000 |
P |
07/20/13 |
70.0 |
5.60 |
6.00 |
| ROST 130720P00072500 |
P |
07/20/13 |
72.5 |
8.10 |
8.40 |
| ROST 130720P00075000 |
P |
07/20/13 |
75.0 |
10.60 |
10.90 |
| ROST 130817C00027500 |
C |
08/17/13 |
27.5 |
35.00 |
39.20 |
| ROST 130817C00030000 |
C |
08/17/13 |
30.0 |
32.50 |
36.00 |
| ROST 130817C00032500 |
C |
08/17/13 |
32.5 |
29.90 |
33.60 |
| ROST 130817C00035000 |
C |
08/17/13 |
35.0 |
27.40 |
31.10 |
| ROST 130817C00037500 |
C |
08/17/13 |
37.5 |
25.00 |
28.50 |
| ROST 130817C00040000 |
C |
08/17/13 |
40.0 |
22.80 |
26.70 |
| ROST 130817C00042500 |
C |
08/17/13 |
42.5 |
21.40 |
23.30 |
| ROST 130817C00045000 |
C |
08/17/13 |
45.0 |
19.10 |
19.60 |
| ROST 130817C00047500 |
C |
08/17/13 |
47.5 |
16.60 |
17.20 |
| ROST 130817C00050000 |
C |
08/17/13 |
50.0 |
14.20 |
14.80 |
| ROST 130817C00052500 |
C |
08/17/13 |
52.5 |
11.80 |
12.40 |
| ROST 130817C00055000 |
C |
08/17/13 |
55.0 |
9.50 |
10.10 |
| ROST 130817C00057500 |
C |
08/17/13 |
57.5 |
7.30 |
7.50 |
| ROST 130817C00060000 |
C |
08/17/13 |
60.0 |
5.20 |
5.40 |
| ROST 130817C00062500 |
C |
08/17/13 |
62.5 |
3.50 |
3.70 |
| ROST 130817C00065000 |
C |
08/17/13 |
65.0 |
2.15 |
2.20 |
| ROST 130817C00067500 |
C |
08/17/13 |
67.5 |
1.15 |
1.25 |
| ROST 130817C00070000 |
C |
08/17/13 |
70.0 |
0.55 |
0.65 |
| ROST 130817C00072500 |
C |
08/17/13 |
72.5 |
0.20 |
0.30 |
| ROST 130817C00075000 |
C |
08/17/13 |
75.0 |
0.05 |
0.20 |
| ROST 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.10 |
| ROST 130817C00085000 |
C |
08/17/13 |
85.0 |
0.00 |
0.05 |
| ROST 130817P00027500 |
P |
08/17/13 |
27.5 |
0.00 |
0.05 |
| ROST 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.05 |
| ROST 130817P00032500 |
P |
08/17/13 |
32.5 |
0.00 |
0.05 |
| ROST 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.05 |
| ROST 130817P00037500 |
P |
08/17/13 |
37.5 |
0.00 |
0.05 |
| ROST 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.05 |
| ROST 130817P00042500 |
P |
08/17/13 |
42.5 |
0.00 |
0.10 |
| ROST 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.10 |
| ROST 130817P00047500 |
P |
08/17/13 |
47.5 |
0.00 |
0.10 |
| ROST 130817P00050000 |
P |
08/17/13 |
50.0 |
0.00 |
0.15 |
| ROST 130817P00052500 |
P |
08/17/13 |
52.5 |
0.15 |
0.20 |
| ROST 130817P00055000 |
P |
08/17/13 |
55.0 |
0.30 |
0.35 |
| ROST 130817P00057500 |
P |
08/17/13 |
57.5 |
0.55 |
0.65 |
| ROST 130817P00060000 |
P |
08/17/13 |
60.0 |
1.00 |
1.10 |
| ROST 130817P00062500 |
P |
08/17/13 |
62.5 |
1.75 |
1.85 |
| ROST 130817P00065000 |
P |
08/17/13 |
65.0 |
2.85 |
2.95 |
| ROST 130817P00067500 |
P |
08/17/13 |
67.5 |
4.30 |
4.50 |
| ROST 130817P00070000 |
P |
08/17/13 |
70.0 |
6.20 |
6.40 |
| ROST 130817P00072500 |
P |
08/17/13 |
72.5 |
8.10 |
8.60 |
| ROST 130817P00075000 |
P |
08/17/13 |
75.0 |
10.50 |
10.90 |
| ROST 130817P00080000 |
P |
08/17/13 |
80.0 |
15.60 |
15.90 |
| ROST 130817P00085000 |
P |
08/17/13 |
85.0 |
19.00 |
21.40 |
| ROST 131116C00030000 |
C |
11/16/13 |
30.0 |
32.50 |
36.10 |
| ROST 131116C00032500 |
C |
11/16/13 |
32.5 |
30.70 |
33.90 |
| ROST 131116C00035000 |
C |
11/16/13 |
35.0 |
27.80 |
29.90 |
| ROST 131116C00037500 |
C |
11/16/13 |
37.5 |
25.60 |
28.40 |
| ROST 131116C00040000 |
C |
11/16/13 |
40.0 |
24.00 |
24.80 |
| ROST 131116C00042500 |
C |
11/16/13 |
42.5 |
21.60 |
22.40 |
| ROST 131116C00045000 |
C |
11/16/13 |
45.0 |
19.30 |
20.00 |
| ROST 131116C00047500 |
C |
11/16/13 |
47.5 |
17.00 |
17.70 |
| ROST 131116C00050000 |
C |
11/16/13 |
50.0 |
14.60 |
15.40 |
| ROST 131116C00052500 |
C |
11/16/13 |
52.5 |
12.50 |
12.70 |
| ROST 131116C00055000 |
C |
11/16/13 |
55.0 |
10.30 |
11.10 |
| ROST 131116C00057500 |
C |
11/16/13 |
57.5 |
8.30 |
9.20 |
| ROST 131116C00060000 |
C |
11/16/13 |
60.0 |
6.60 |
6.80 |
| ROST 131116C00062500 |
C |
11/16/13 |
62.5 |
5.10 |
5.30 |
| ROST 131116C00065000 |
C |
11/16/13 |
65.0 |
3.70 |
3.90 |
| ROST 131116C00067500 |
C |
11/16/13 |
67.5 |
2.70 |
2.80 |
| ROST 131116C00070000 |
C |
11/16/13 |
70.0 |
1.85 |
2.00 |
| ROST 131116C00072500 |
C |
11/16/13 |
72.5 |
1.20 |
1.35 |
| ROST 131116C00075000 |
C |
11/16/13 |
75.0 |
0.80 |
0.90 |
| ROST 131116C00080000 |
C |
11/16/13 |
80.0 |
0.30 |
0.40 |
| ROST 131116C00085000 |
C |
11/16/13 |
85.0 |
0.05 |
0.20 |
| ROST 131116P00030000 |
P |
11/16/13 |
30.0 |
0.00 |
0.10 |
| ROST 131116P00032500 |
P |
11/16/13 |
32.5 |
0.00 |
0.10 |
| ROST 131116P00035000 |
P |
11/16/13 |
35.0 |
0.00 |
0.15 |
| ROST 131116P00037500 |
P |
11/16/13 |
37.5 |
0.00 |
0.15 |
| ROST 131116P00040000 |
P |
11/16/13 |
40.0 |
0.05 |
0.20 |
| ROST 131116P00042500 |
P |
11/16/13 |
42.5 |
0.10 |
0.25 |
| ROST 131116P00045000 |
P |
11/16/13 |
45.0 |
0.20 |
0.35 |
| ROST 131116P00047500 |
P |
11/16/13 |
47.5 |
0.30 |
0.45 |
| ROST 131116P00050000 |
P |
11/16/13 |
50.0 |
0.50 |
0.65 |
| ROST 131116P00052500 |
P |
11/16/13 |
52.5 |
0.80 |
0.90 |
| ROST 131116P00055000 |
P |
11/16/13 |
55.0 |
1.15 |
1.30 |
| ROST 131116P00057500 |
P |
11/16/13 |
57.5 |
1.75 |
1.85 |
| ROST 131116P00060000 |
P |
11/16/13 |
60.0 |
2.45 |
2.55 |
| ROST 131116P00062500 |
P |
11/16/13 |
62.5 |
3.40 |
3.50 |
| ROST 131116P00065000 |
P |
11/16/13 |
65.0 |
4.60 |
4.70 |
| ROST 131116P00067500 |
P |
11/16/13 |
67.5 |
6.00 |
6.20 |
| ROST 131116P00070000 |
P |
11/16/13 |
70.0 |
7.60 |
7.80 |
| ROST 131116P00072500 |
P |
11/16/13 |
72.5 |
9.50 |
9.70 |
| ROST 131116P00075000 |
P |
11/16/13 |
75.0 |
11.20 |
11.80 |
| ROST 131116P00080000 |
P |
11/16/13 |
80.0 |
15.70 |
16.40 |
| ROST 131116P00085000 |
P |
11/16/13 |
85.0 |
20.60 |
21.10 |
| ROST 140118C00027500 |
C |
01/18/14 |
27.5 |
36.60 |
37.40 |
| ROST 140118C00030000 |
C |
01/18/14 |
30.0 |
34.00 |
34.90 |
| ROST 140118C00032500 |
C |
01/18/14 |
32.5 |
31.60 |
32.30 |
| ROST 140118C00035000 |
C |
01/18/14 |
35.0 |
29.00 |
29.80 |
| ROST 140118C00037500 |
C |
01/18/14 |
37.5 |
26.60 |
27.30 |
| ROST 140118C00040000 |
C |
01/18/14 |
40.0 |
24.30 |
24.90 |
| ROST 140118C00042500 |
C |
01/18/14 |
42.5 |
21.90 |
22.50 |
| ROST 140118C00045000 |
C |
01/18/14 |
45.0 |
19.60 |
19.80 |
| ROST 140118C00047500 |
C |
01/18/14 |
47.5 |
17.30 |
17.50 |
| ROST 140118C00050000 |
C |
01/18/14 |
50.0 |
15.00 |
15.30 |
| ROST 140118C00052500 |
C |
01/18/14 |
52.5 |
12.90 |
13.10 |
| ROST 140118C00055000 |
C |
01/18/14 |
55.0 |
10.90 |
11.10 |
| ROST 140118C00057500 |
C |
01/18/14 |
57.5 |
9.00 |
9.20 |
| ROST 140118C00060000 |
C |
01/18/14 |
60.0 |
7.40 |
7.50 |
| ROST 140118C00062500 |
C |
01/18/14 |
62.5 |
5.90 |
6.10 |
| ROST 140118C00065000 |
C |
01/18/14 |
65.0 |
4.60 |
4.80 |
| ROST 140118C00067500 |
C |
01/18/14 |
67.5 |
3.50 |
3.70 |
| ROST 140118C00070000 |
C |
01/18/14 |
70.0 |
2.60 |
2.75 |
| ROST 140118C00072500 |
C |
01/18/14 |
72.5 |
1.90 |
2.05 |
| ROST 140118C00075000 |
C |
01/18/14 |
75.0 |
1.35 |
1.50 |
| ROST 140118C00077500 |
C |
01/18/14 |
77.5 |
0.95 |
1.05 |
| ROST 140118C00080000 |
C |
01/18/14 |
80.0 |
0.65 |
0.75 |
| ROST 140118C00085000 |
C |
01/18/14 |
85.0 |
0.30 |
0.40 |
| ROST 140118C00090000 |
C |
01/18/14 |
90.0 |
0.10 |
0.20 |
| ROST 140118C00095000 |
C |
01/18/14 |
95.0 |
0.00 |
0.10 |
| ROST 140118C00100000 |
C |
01/18/14 |
100.0 |
0.00 |
0.10 |
| ROST 140118C00105000 |
C |
01/18/14 |
105.0 |
0.00 |
0.05 |
| ROST 140118P00027500 |
P |
01/18/14 |
27.5 |
0.00 |
0.15 |
| ROST 140118P00030000 |
P |
01/18/14 |
30.0 |
0.00 |
0.15 |
| ROST 140118P00032500 |
P |
01/18/14 |
32.5 |
0.10 |
0.20 |
| ROST 140118P00035000 |
P |
01/18/14 |
35.0 |
0.10 |
0.20 |
| ROST 140118P00037500 |
P |
01/18/14 |
37.5 |
0.15 |
0.25 |
| ROST 140118P00040000 |
P |
01/18/14 |
40.0 |
0.25 |
0.35 |
| ROST 140118P00042500 |
P |
01/18/14 |
42.5 |
0.35 |
0.45 |
| ROST 140118P00045000 |
P |
01/18/14 |
45.0 |
0.50 |
0.60 |
| ROST 140118P00047500 |
P |
01/18/14 |
47.5 |
0.70 |
0.80 |
| ROST 140118P00050000 |
P |
01/18/14 |
50.0 |
0.95 |
1.05 |
| ROST 140118P00052500 |
P |
01/18/14 |
52.5 |
1.35 |
1.45 |
| ROST 140118P00055000 |
P |
01/18/14 |
55.0 |
1.85 |
1.95 |
| ROST 140118P00057500 |
P |
01/18/14 |
57.5 |
2.50 |
2.60 |
| ROST 140118P00060000 |
P |
01/18/14 |
60.0 |
3.30 |
3.40 |
| ROST 140118P00062500 |
P |
01/18/14 |
62.5 |
4.30 |
4.50 |
| ROST 140118P00065000 |
P |
01/18/14 |
65.0 |
5.50 |
5.70 |
| ROST 140118P00067500 |
P |
01/18/14 |
67.5 |
6.90 |
7.10 |
| ROST 140118P00070000 |
P |
01/18/14 |
70.0 |
8.50 |
8.70 |
| ROST 140118P00072500 |
P |
01/18/14 |
72.5 |
10.30 |
10.50 |
| ROST 140118P00075000 |
P |
01/18/14 |
75.0 |
12.20 |
12.40 |
| ROST 140118P00077500 |
P |
01/18/14 |
77.5 |
14.30 |
14.50 |
| ROST 140118P00080000 |
P |
01/18/14 |
80.0 |
16.50 |
16.70 |
| ROST 140118P00085000 |
P |
01/18/14 |
85.0 |
21.20 |
21.40 |
| ROST 140118P00090000 |
P |
01/18/14 |
90.0 |
25.60 |
26.30 |
| ROST 140118P00095000 |
P |
01/18/14 |
95.0 |
30.50 |
31.10 |
| ROST 140118P00100000 |
P |
01/18/14 |
100.0 |
35.50 |
36.30 |
| ROST 140118P00105000 |
P |
01/18/14 |
105.0 |
40.30 |
41.20 |
| ROST 150117C00027500 |
C |
01/17/15 |
27.5 |
36.50 |
37.40 |
| ROST 150117C00030000 |
C |
01/17/15 |
30.0 |
33.90 |
35.00 |
| ROST 150117C00032500 |
C |
01/17/15 |
32.5 |
31.60 |
32.60 |
| ROST 150117C00035000 |
C |
01/17/15 |
35.0 |
29.40 |
30.30 |
| ROST 150117C00037500 |
C |
01/17/15 |
37.5 |
27.00 |
28.00 |
| ROST 150117C00040000 |
C |
01/17/15 |
40.0 |
24.90 |
25.50 |
| ROST 150117C00042500 |
C |
01/17/15 |
42.5 |
22.80 |
23.20 |
| ROST 150117C00045000 |
C |
01/17/15 |
45.0 |
20.70 |
21.10 |
| ROST 150117C00047500 |
C |
01/17/15 |
47.5 |
18.70 |
19.20 |
| ROST 150117C00050000 |
C |
01/17/15 |
50.0 |
16.80 |
17.20 |
| ROST 150117C00052500 |
C |
01/17/15 |
52.5 |
15.00 |
15.50 |
| ROST 150117C00055000 |
C |
01/17/15 |
55.0 |
13.40 |
13.70 |
| ROST 150117C00057500 |
C |
01/17/15 |
57.5 |
11.80 |
12.10 |
| ROST 150117C00060000 |
C |
01/17/15 |
60.0 |
10.40 |
10.60 |
| ROST 150117C00062500 |
C |
01/17/15 |
62.5 |
9.00 |
9.30 |
| ROST 150117C00065000 |
C |
01/17/15 |
65.0 |
7.80 |
8.10 |
| ROST 150117C00067500 |
C |
01/17/15 |
67.5 |
6.70 |
7.00 |
| ROST 150117C00070000 |
C |
01/17/15 |
70.0 |
5.80 |
6.00 |
| ROST 150117C00072500 |
C |
01/17/15 |
72.5 |
4.90 |
5.10 |
| ROST 150117C00075000 |
C |
01/17/15 |
75.0 |
4.10 |
4.40 |
| ROST 150117C00080000 |
C |
01/17/15 |
80.0 |
2.90 |
3.10 |
| ROST 150117C00085000 |
C |
01/17/15 |
85.0 |
2.00 |
2.20 |
| ROST 150117C00090000 |
C |
01/17/15 |
90.0 |
1.35 |
1.55 |
| ROST 150117C00095000 |
C |
01/17/15 |
95.0 |
0.90 |
1.05 |
| ROST 150117P00027500 |
P |
01/17/15 |
27.5 |
0.35 |
0.50 |
| ROST 150117P00030000 |
P |
01/17/15 |
30.0 |
0.45 |
0.60 |
| ROST 150117P00032500 |
P |
01/17/15 |
32.5 |
0.65 |
0.75 |
| ROST 150117P00035000 |
P |
01/17/15 |
35.0 |
0.80 |
1.00 |
| ROST 150117P00037500 |
P |
01/17/15 |
37.5 |
1.05 |
1.20 |
| ROST 150117P00040000 |
P |
01/17/15 |
40.0 |
1.35 |
1.50 |
| ROST 150117P00042500 |
P |
01/17/15 |
42.5 |
1.70 |
1.85 |
| ROST 150117P00045000 |
P |
01/17/15 |
45.0 |
2.15 |
2.30 |
| ROST 150117P00047500 |
P |
01/17/15 |
47.5 |
2.65 |
2.85 |
| ROST 150117P00050000 |
P |
01/17/15 |
50.0 |
3.20 |
3.50 |
| ROST 150117P00052500 |
P |
01/17/15 |
52.5 |
4.00 |
4.20 |
| ROST 150117P00055000 |
P |
01/17/15 |
55.0 |
4.80 |
5.00 |
| ROST 150117P00057500 |
P |
01/17/15 |
57.5 |
5.70 |
5.90 |
| ROST 150117P00060000 |
P |
01/17/15 |
60.0 |
6.70 |
6.90 |
| ROST 150117P00062500 |
P |
01/17/15 |
62.5 |
7.90 |
8.10 |
| ROST 150117P00065000 |
P |
01/17/15 |
65.0 |
9.20 |
9.40 |
| ROST 150117P00067500 |
P |
01/17/15 |
67.5 |
10.50 |
10.80 |
| ROST 150117P00070000 |
P |
01/17/15 |
70.0 |
12.00 |
12.30 |
| ROST 150117P00072500 |
P |
01/17/15 |
72.5 |
13.70 |
13.90 |
| ROST 150117P00075000 |
P |
01/17/15 |
75.0 |
15.40 |
15.70 |
| ROST 150117P00080000 |
P |
01/17/15 |
80.0 |
19.10 |
19.40 |
| ROST 150117P00085000 |
P |
01/17/15 |
85.0 |
23.20 |
23.50 |
| ROST 150117P00090000 |
P |
01/17/15 |
90.0 |
27.30 |
27.80 |
| ROST 150117P00095000 |
P |
01/17/15 |
95.0 |
31.80 |
32.30 |
|
