Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ROST Feb 20 2010 22.50 — — — — — 22.50 23.60 — —
ROST Feb 20 2010 25.00 — — — — — 20.00 21.10 — —
ROST Feb 20 2010 27.50 19.40 — — 19.40 19.40 17.50 18.60 1 —
ROST Feb 20 2010 30.00 16.90 -0.03 -0.18 16.90 16.90 15.00 16.10 1 —
ROST Feb 20 2010 32.50 — — — — — 12.50 13.60 — —
ROST Feb 20 2010 35.00 13.40 1.80 15.52 13.40 13.40 10.00 11.10 15 16
ROST Feb 20 2010 37.50 8.80 0.70 8.64 8.80 8.80 7.50 8.60 11 35
ROST Feb 20 2010 40.00 6.60 0.90 15.79 6.60 6.60 5.40 5.70 4 129
ROST Feb 20 2010 42.50 3.50 -0.50 -12.50 3.50 3.50 2.75 3.60 3 750
ROST Feb 20 2010 45.00 1.10 0.15 15.79 1.10 0.95 1.00 1.15 13 2,190
ROST Feb 20 2010 47.50 0.13 -0.12 -48.00 0.20 0.10 0.10 0.15 252 1,985
ROST Feb 20 2010 50.00 0.05 -0.05 -50.00 0.15 0.05 0.05 0.10 16 833
ROST Feb 20 2010 55.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.10 5 436
ROST Feb 20 2010 60.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 56
ROST Feb 20 2010 65.00 0.15 — — 0.15 0.15 0.05 0.05 50 50
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ROST Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
ROST Feb 20 2010 25.00 — — — — — 0.05 0.10 — —
ROST Feb 20 2010 27.50 1.00 — — 1.00 1.00 0.05 0.05 69 69
ROST Feb 20 2010 30.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 2 7
ROST Feb 20 2010 32.50 0.45 -0.45 -50.00 0.45 0.45 0.05 0.05 1 89
ROST Feb 20 2010 35.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.10 1 418
ROST Feb 20 2010 37.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 12 514
ROST Feb 20 2010 40.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.15 2 1,289
ROST Feb 20 2010 42.50 0.23 0.08 53.33 0.23 0.23 0.10 0.25 15 5,030
ROST Feb 20 2010 45.00 0.60 -0.20 -25.00 0.80 0.58 0.60 0.70 176 5,302
ROST Feb 20 2010 47.50 2.57 0.07 2.80 2.57 2.57 2.10 2.40 20 1,632
ROST Feb 20 2010 50.00 3.70 -0.50 -11.90 3.70 3.50 4.10 5.20 4 320
ROST Feb 20 2010 55.00 10.60 -0.30 -2.75 10.60 10.60 9.10 10.20 1 123
ROST Feb 20 2010 60.00 — — — — — 14.10 15.20 — —
ROST Feb 20 2010 65.00 — — — — — 19.10 20.20 — —
Return to Top