Stocks Options

LAST PRICE
147.7300
TODAY'S CHANGE (%)
Trending Down-0.4600 (-0.3104%)

Bid / Lots
145.5900/ 1
Ask / Lots
153.0000/ 1
Open / Previous Close
147.4500 / 148.1900
Day Range
Low 146.3950
High 148.1500
52 Week Range
Low 110.0200
High 163.6000
Volume
1,371,636
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.242

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ROSTIn the Money	$65.80In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$61.00In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$55.90In the Money	$59.90In the Money	$60.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$50.80In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ROSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$46.00In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$40.90In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$35.90In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ROSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$31.00In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$29.90In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ROSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$28.90In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ROSTIn the Money	$27.90In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ROSTIn the Money	$27.00In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ROSTIn the Money	$26.00In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ROSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ROSTIn the Money	$24.90In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ROSTIn the Money	$23.90In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$24.60In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$23.60In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$21.30In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ROSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ROSTIn the Money	$20.20In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ROSTIn the Money	$19.20In the Money	$21.10In the Money	$21.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$127.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$19.60In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ROSTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$18.50In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ROSTOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$17.60In the Money	$18.60In the Money	$19.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	ROSTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ROSTIn the Money	$15.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$15.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$14.60In the Money	$15.00In the Money	$18.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$133.00	ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ROSTIn the Money	$13.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	12Out of the Money	12Out of the Money
ROSTIn the Money	$12.70In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ROSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	120Out of the Money
ROSTIn the Money	$11.70In the Money	$12.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	15Out of the Money
ROSTIn the Money	$10.70In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	ROSTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	17Out of the Money
ROSTIn the Money	$9.70In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	25Out of the Money
ROSTIn the Money	$7.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	ROSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$-0.91Out of the Money	20Out of the Money	20Out of the Money
ROSTIn the Money	$6.60In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	8Out of the Money	8Out of the Money
ROSTIn the Money	$5.60In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ROSTIn the Money	$4.70In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	ROSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	48Out of the Money	49Out of the Money
ROSTIn the Money	$4.10In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ROSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.06Out of the Money	2Out of the Money	19Out of the Money
ROSTIn the Money	$3.80In the Money	$4.10In the Money	$3.90In the Money	$3.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.13Out of the Money	40Out of the Money	1,099Out of the Money
ROSTIn the Money	$3.00In the Money	$3.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ROSTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
ROSTIn the Money	$2.20In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	ROSTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.85Near the Money	$0.05Near the Money	1Near the Money	8Near the Money
ROSTUnderlying issue's last price	$1.45Underlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$-0.60Underlying issue's last price	16Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	ROSTUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	65Underlying issue's last price
ROSTNear the Money	$0.90Near the Money	$1.05Near the Money	$1.12Near the Money	$-0.85Near the Money	3Near the Money	5Near the Money	Filter Table By Strike Price of$148.00	ROSTIn the Money	$1.05In the Money	$1.25In the Money	$1.43In the Money	$0.30In the Money	13In the Money	49In the Money
ROSTNear the Money	$0.45Near the Money	$0.60Near the Money	$0.67Near the Money	$-0.68Near the Money	3Near the Money	14Near the Money	Filter Table By Strike Price of$149.00	ROSTIn the Money	$1.60In the Money	$1.80In the Money	$1.20In the Money	$0.00In the Money	---In the Money	68In the Money
ROSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$150.00	ROSTIn the Money	$2.30In the Money	$3.50In the Money	$3.00In the Money	$0.70In the Money	1In the Money	1,529In the Money
ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	6Out of the Money	1,541Out of the Money	Filter Table By Strike Price of$152.50	ROSTIn the Money	$4.60In the Money	$5.30In the Money	$2.80In the Money	$0.00In the Money	---In the Money	30In the Money
ROSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	4Out of the Money	277Out of the Money	Filter Table By Strike Price of$155.00	ROSTIn the Money	$6.10In the Money	$9.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	14In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,658Out of the Money	Filter Table By Strike Price of$157.50	ROSTIn the Money	$9.50In the Money	$10.80In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$160.00	ROSTIn the Money	$11.90In the Money	$13.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$162.50	ROSTIn the Money	$14.40In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	ROSTIn the Money	$16.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	ROSTIn the Money	$19.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	ROSTIn the Money	$21.90In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	ROSTIn the Money	$24.50In the Money	$26.50In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$175.00	ROSTIn the Money	$25.50In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$177.50	ROSTIn the Money	$27.70In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ROSTIn the Money	$30.80In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	ROSTIn the Money	$32.70In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ROSTIn the Money	$35.20In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ROSTIn the Money	$40.20In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ROSTIn the Money	$45.20In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ROSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	ROSTIn the Money	$50.20In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ross Stores Inc
NASDAQ:ROSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)