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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 140419C00055000 C 04/19/14 55.0 13.50 16.20
ROST 140419C00057500 C 04/19/14 57.5 11.10 13.50
ROST 140419C00060000 C 04/19/14 60.0 8.80 10.40
ROST 140419C00062500 C 04/19/14 62.5 6.30 7.50
ROST 140419C00065000 C 04/19/14 65.0 3.80 4.20
ROST 140419C00067500 C 04/19/14 67.5 1.40 1.70
ROST 140419C00070000 C 04/19/14 70.0 0.00 0.05
ROST 140419C00072500 C 04/19/14 72.5 0.00 0.05
ROST 140419C00075000 C 04/19/14 75.0 0.00 0.05
ROST 140419C00077500 C 04/19/14 77.5 0.00 0.05
ROST 140419C00080000 C 04/19/14 80.0 0.00 0.05
ROST 140419P00055000 P 04/19/14 55.0 0.00 0.05
ROST 140419P00057500 P 04/19/14 57.5 0.00 0.05
ROST 140419P00060000 P 04/19/14 60.0 0.00 0.05
ROST 140419P00062500 P 04/19/14 62.5 0.00 0.05
ROST 140419P00065000 P 04/19/14 65.0 0.00 0.05
ROST 140419P00067500 P 04/19/14 67.5 0.00 0.05
ROST 140419P00070000 P 04/19/14 70.0 0.80 1.10
ROST 140419P00072500 P 04/19/14 72.5 3.10 3.70
ROST 140419P00075000 P 04/19/14 75.0 4.90 6.20
ROST 140419P00077500 P 04/19/14 77.5 7.30 8.70
ROST 140419P00080000 P 04/19/14 80.0 9.80 11.30
ROST 140517C00045000 C 05/17/14 45.0 23.10 26.40
ROST 140517C00050000 C 05/17/14 50.0 18.70 20.50
ROST 140517C00055000 C 05/17/14 55.0 13.80 15.00
ROST 140517C00060000 C 05/17/14 60.0 8.90 10.10
ROST 140517C00062500 C 05/17/14 62.5 6.50 7.60
ROST 140517C00065000 C 05/17/14 65.0 4.20 5.10
ROST 140517C00067500 C 05/17/14 67.5 2.35 2.50
ROST 140517C00070000 C 05/17/14 70.0 1.00 1.10
ROST 140517C00072500 C 05/17/14 72.5 0.30 0.40
ROST 140517C00075000 C 05/17/14 75.0 0.10 0.15
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 0.10 0.20
ROST 140517P00065000 P 05/17/14 65.0 0.30 0.40
ROST 140517P00067500 P 05/17/14 67.5 0.85 0.95
ROST 140517P00070000 P 05/17/14 70.0 1.90 2.10
ROST 140517P00072500 P 05/17/14 72.5 3.50 4.00
ROST 140517P00075000 P 05/17/14 75.0 5.20 6.30
ROST 140517P00077500 P 05/17/14 77.5 7.50 8.70
ROST 140517P00080000 P 05/17/14 80.0 10.00 11.20
ROST 140517P00082500 P 05/17/14 82.5 11.20 14.10
ROST 140517P00085000 P 05/17/14 85.0 13.70 16.60
ROST 140517P00087500 P 05/17/14 87.5 16.20 19.10
ROST 140517P00090000 P 05/17/14 90.0 18.70 21.50
ROST 140517P00095000 P 05/17/14 95.0 24.50 26.20
ROST 140816C00050000 C 08/16/14 50.0 18.80 20.40
ROST 140816C00055000 C 08/16/14 55.0 13.90 15.30
ROST 140816C00060000 C 08/16/14 60.0 9.40 10.60
ROST 140816C00062500 C 08/16/14 62.5 7.30 8.50
ROST 140816C00065000 C 08/16/14 65.0 5.50 5.90
ROST 140816C00067500 C 08/16/14 67.5 3.90 4.10
ROST 140816C00070000 C 08/16/14 70.0 2.65 2.80
ROST 140816C00072500 C 08/16/14 72.5 1.65 1.80
ROST 140816C00075000 C 08/16/14 75.0 1.00 1.20
ROST 140816C00077500 C 08/16/14 77.5 0.55 0.75
ROST 140816C00080000 C 08/16/14 80.0 0.30 0.45
ROST 140816C00082500 C 08/16/14 82.5 0.10 0.25
ROST 140816C00085000 C 08/16/14 85.0 0.05 0.15
ROST 140816P00050000 P 08/16/14 50.0 0.05 0.15
ROST 140816P00055000 P 08/16/14 55.0 0.20 0.35
ROST 140816P00060000 P 08/16/14 60.0 0.60 0.80
ROST 140816P00062500 P 08/16/14 62.5 1.00 1.20
ROST 140816P00065000 P 08/16/14 65.0 1.60 1.80
ROST 140816P00067500 P 08/16/14 67.5 2.50 2.70
ROST 140816P00070000 P 08/16/14 70.0 3.70 3.90
ROST 140816P00072500 P 08/16/14 72.5 5.20 5.50
ROST 140816P00075000 P 08/16/14 75.0 7.00 7.30
ROST 140816P00077500 P 08/16/14 77.5 8.40 9.40
ROST 140816P00080000 P 08/16/14 80.0 10.60 11.70
ROST 140816P00082500 P 08/16/14 82.5 12.70 14.10
ROST 140816P00085000 P 08/16/14 85.0 14.80 16.60
ROST 141122C00045000 C 11/22/14 45.0 23.80 25.30
ROST 141122C00050000 C 11/22/14 50.0 18.90 20.60
ROST 141122C00055000 C 11/22/14 55.0 14.40 15.70
ROST 141122C00060000 C 11/22/14 60.0 10.30 11.40
ROST 141122C00062500 C 11/22/14 62.5 8.40 8.80
ROST 141122C00065000 C 11/22/14 65.0 6.70 7.10
ROST 141122C00067500 C 11/22/14 67.5 5.30 5.60
ROST 141122C00070000 C 11/22/14 70.0 4.00 4.30
ROST 141122C00072500 C 11/22/14 72.5 3.00 3.20
ROST 141122C00075000 C 11/22/14 75.0 2.20 2.35
ROST 141122C00077500 C 11/22/14 77.5 1.55 1.75
ROST 141122C00080000 C 11/22/14 80.0 1.05 1.30
ROST 141122C00082500 C 11/22/14 82.5 0.70 0.95
ROST 141122C00085000 C 11/22/14 85.0 0.45 0.65
ROST 141122C00090000 C 11/22/14 90.0 0.15 0.30
ROST 141122P00045000 P 11/22/14 45.0 0.10 0.25
ROST 141122P00050000 P 11/22/14 50.0 0.30 0.50
ROST 141122P00055000 P 11/22/14 55.0 0.70 0.90
ROST 141122P00060000 P 11/22/14 60.0 1.55 1.75
ROST 141122P00062500 P 11/22/14 62.5 2.15 2.35
ROST 141122P00065000 P 11/22/14 65.0 2.95 3.20
ROST 141122P00067500 P 11/22/14 67.5 4.00 4.20
ROST 141122P00070000 P 11/22/14 70.0 5.20 5.50
ROST 141122P00072500 P 11/22/14 72.5 6.60 6.90
ROST 141122P00075000 P 11/22/14 75.0 8.20 8.60
ROST 141122P00077500 P 11/22/14 77.5 10.10 10.60
ROST 141122P00080000 P 11/22/14 80.0 11.40 12.60
ROST 141122P00082500 P 11/22/14 82.5 13.40 14.70
ROST 141122P00085000 P 11/22/14 85.0 15.60 17.10
ROST 141122P00090000 P 11/22/14 90.0 20.70 21.90
ROST 150117C00027500 C 01/17/15 27.5 39.90 42.40
ROST 150117C00030000 C 01/17/15 30.0 38.20 39.90
ROST 150117C00032500 C 01/17/15 32.5 35.70 37.40
ROST 150117C00035000 C 01/17/15 35.0 33.30 34.90
ROST 150117C00037500 C 01/17/15 37.5 31.10 32.40
ROST 150117C00040000 C 01/17/15 40.0 28.70 30.20
ROST 150117C00042500 C 01/17/15 42.5 26.20 27.70
ROST 150117C00045000 C 01/17/15 45.0 23.70 25.30
ROST 150117C00047500 C 01/17/15 47.5 21.40 22.60
ROST 150117C00050000 C 01/17/15 50.0 19.10 20.30
ROST 150117C00052500 C 01/17/15 52.5 16.70 18.40
ROST 150117C00055000 C 01/17/15 55.0 14.70 16.10
ROST 150117C00057500 C 01/17/15 57.5 12.60 14.00
ROST 150117C00060000 C 01/17/15 60.0 10.60 11.90
ROST 150117C00062500 C 01/17/15 62.5 8.90 9.20
ROST 150117C00065000 C 01/17/15 65.0 7.20 7.60
ROST 150117C00067500 C 01/17/15 67.5 5.80 6.10
ROST 150117C00070000 C 01/17/15 70.0 4.50 4.80
ROST 150117C00072500 C 01/17/15 72.5 3.50 3.80
ROST 150117C00075000 C 01/17/15 75.0 2.65 2.90
ROST 150117C00077500 C 01/17/15 77.5 1.95 2.20
ROST 150117C00080000 C 01/17/15 80.0 1.40 1.65
ROST 150117C00082500 C 01/17/15 82.5 1.00 1.25
ROST 150117C00085000 C 01/17/15 85.0 0.70 0.90
ROST 150117C00087500 C 01/17/15 87.5 0.50 0.70
ROST 150117C00090000 C 01/17/15 90.0 0.30 0.50
ROST 150117C00095000 C 01/17/15 95.0 0.15 0.25
ROST 150117C00100000 C 01/17/15 100.0 0.05 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 0.10
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.15
ROST 150117P00035000 P 01/17/15 35.0 0.00 0.20
ROST 150117P00037500 P 01/17/15 37.5 0.05 0.25
ROST 150117P00040000 P 01/17/15 40.0 0.10 0.25
ROST 150117P00042500 P 01/17/15 42.5 0.15 0.30
ROST 150117P00045000 P 01/17/15 45.0 0.20 0.40
ROST 150117P00047500 P 01/17/15 47.5 0.35 0.55
ROST 150117P00050000 P 01/17/15 50.0 0.50 0.75
ROST 150117P00052500 P 01/17/15 52.5 0.75 1.00
ROST 150117P00055000 P 01/17/15 55.0 1.05 1.30
ROST 150117P00057500 P 01/17/15 57.5 1.45 1.70
ROST 150117P00060000 P 01/17/15 60.0 2.00 2.20
ROST 150117P00062500 P 01/17/15 62.5 2.65 2.90
ROST 150117P00065000 P 01/17/15 65.0 3.50 3.80
ROST 150117P00067500 P 01/17/15 67.5 4.60 4.90
ROST 150117P00070000 P 01/17/15 70.0 5.80 6.10
ROST 150117P00072500 P 01/17/15 72.5 7.20 7.60
ROST 150117P00075000 P 01/17/15 75.0 8.80 9.20
ROST 150117P00077500 P 01/17/15 77.5 10.60 11.20
ROST 150117P00080000 P 01/17/15 80.0 11.80 13.10
ROST 150117P00082500 P 01/17/15 82.5 13.80 15.30
ROST 150117P00085000 P 01/17/15 85.0 16.00 17.40
ROST 150117P00087500 P 01/17/15 87.5 18.20 19.70
ROST 150117P00090000 P 01/17/15 90.0 20.80 22.00
ROST 150117P00095000 P 01/17/15 95.0 25.60 26.80
ROST 150117P00100000 P 01/17/15 100.0 30.50 32.20
ROST 150117P00105000 P 01/17/15 105.0 35.40 36.70
ROST 150117P00110000 P 01/17/15 110.0 40.40 42.10
ROST 160115C00035000 C 01/15/16 35.0 33.50 35.30
ROST 160115C00040000 C 01/15/16 40.0 28.70 30.80
ROST 160115C00045000 C 01/15/16 45.0 23.70 27.00
ROST 160115C00050000 C 01/15/16 50.0 19.20 23.00
ROST 160115C00055000 C 01/15/16 55.0 15.50 19.10
ROST 160115C00060000 C 01/15/16 60.0 12.50 13.50
ROST 160115C00062500 C 01/15/16 62.5 11.00 11.90
ROST 160115C00065000 C 01/15/16 65.0 9.90 10.50
ROST 160115C00067500 C 01/15/16 67.5 8.30 9.20
ROST 160115C00070000 C 01/15/16 70.0 7.10 7.90
ROST 160115C00072500 C 01/15/16 72.5 6.10 6.90
ROST 160115C00075000 C 01/15/16 75.0 5.40 5.90
ROST 160115C00077500 C 01/15/16 77.5 4.40 5.10
ROST 160115C00080000 C 01/15/16 80.0 3.80 4.30
ROST 160115C00082500 C 01/15/16 82.5 3.10 3.70
ROST 160115C00085000 C 01/15/16 85.0 2.65 3.10
ROST 160115C00087500 C 01/15/16 87.5 2.20 2.70
ROST 160115C00090000 C 01/15/16 90.0 1.80 2.25
ROST 160115C00095000 C 01/15/16 95.0 1.20 1.60
ROST 160115C00100000 C 01/15/16 100.0 0.80 1.15
ROST 160115C00105000 C 01/15/16 105.0 0.50 0.80
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 3.20 3.60
ROST 160115P00060000 P 01/15/16 60.0 4.80 5.20
ROST 160115P00062500 P 01/15/16 62.5 5.70 6.40
ROST 160115P00065000 P 01/15/16 65.0 6.80 7.20
ROST 160115P00067500 P 01/15/16 67.5 7.90 8.40
ROST 160115P00070000 P 01/15/16 70.0 9.20 10.50
ROST 160115P00072500 P 01/15/16 72.5 10.60 11.80
ROST 160115P00075000 P 01/15/16 75.0 12.10 13.40
ROST 160115P00077500 P 01/15/16 77.5 13.70 14.70
ROST 160115P00080000 P 01/15/16 80.0 15.50 16.80
ROST 160115P00082500 P 01/15/16 82.5 17.30 18.30
ROST 160115P00085000 P 01/15/16 85.0 19.20 19.90
ROST 160115P00087500 P 01/15/16 87.5 19.60 23.20
ROST 160115P00090000 P 01/15/16 90.0 21.20 25.60
ROST 160115P00095000 P 01/15/16 95.0 25.50 29.90
ROST 160115P00100000 P 01/15/16 100.0 30.60 34.30
ROST 160115P00105000 P 01/15/16 105.0 35.00 38.40

OPRA data is delayed 15 minutes.