Ross Stores, Inc

(NASDAQ:ROST)

Latest On Ross Stores, Inc (ROST):

Date/Time Type Description Signal Details
2024-06-11 05:52 ESTDividendA dividend of $0.37 has been announced on May 22, 2024. It will be paid Jun 28, 2024 with an ex-dividend date of Jun 11, 2024.Neutral
2024-03-14 05:56 ESTDividendA dividend of $0.37 has been announced on Mar 5, 2024. It will be paid Mar 29, 2024 with an ex-dividend date of Mar 14, 2024.Neutral
2023-12-04 04:51 ESTDividendA dividend of $0.34 has been announced on Nov 15, 2023. It will be paid Dec 29, 2023 with an ex-dividend date of Dec 4, 2023.Neutral
2023-09-01 05:52 ESTDividendA dividend of $0.34 has been announced on Aug 16, 2023. It will be paid Sep 29, 2023 with an ex-dividend date of Sep 1, 2023.Neutral
2023-06-05 05:52 ESTDividendA dividend of $0.34 has been announced on May 17, 2023. It will be paid Jun 30, 2023 with an ex-dividend date of Jun 5, 2023.Neutral
2023-05-19 00:40 ESTNewsRoss Stores: P/E Derating To Pressure Stock, Initiate At SellN/A
2023-05-19 00:40 ESTNewsRoss Stores GAAP EPS of $1.09 beats by $0.02, revenue of $4.49B (+3.7% Y/Y) beats by $10M.N/A
2023-05-19 00:40 ESTNewsRoss Stores dips after warning on the impact of inflation on consumer spendingN/A
2023-05-19 00:39 ESTNewsRoss Stores, Inc. (ROST) Q1 2023 Earnings Call TranscriptN/A
2023-05-18 10:20 ESTNewsRoss Stores declares $0.335 dividendN/A
2023-05-18 10:20 ESTNewsRoss Stores: Recovery On The Way As The Worst Is Likely OverN/A
2023-05-17 21:29 ESTNewsRoss Stores Q1 2024 Earnings PreviewN/A
2023-03-30 11:46 ESTNewsRoss Stores: Expect Growth To Accelerate In 2H23N/A
2023-03-29 17:42 ESTNewsHot Stocks: PAYX rises on earnings; MPW climb on property divestiture; NIO, XPEV and RIVN soar; URBN, FL and ROST dips on UBS downgradeN/A
2023-03-26 11:58 ESTNewsRoss Stores: No Discounts For InvestorsN/A
2023-03-22 16:42 ESTNewsRoss Stores raised to Buy as Loop sees strong 2023 salesN/A
2023-03-13 05:52 ESTDividendA dividend of $0.34 has been announced on Feb 28, 2023. It will be paid Mar 31, 2023 with an ex-dividend date of Mar 13, 2023.Neutral
2023-03-10 12:55 ESTNewsRoss Stores goes ex-dividend on MondayN/A
2023-03-01 00:46 ESTNewsRoss Stores GAAP EPS of $1.31 beats by $0.07, revenue of $5.21B beats by $70MN/A
2023-03-01 00:46 ESTNewsRoss Stores stock slips on soft guidanceN/A
2023-03-01 00:46 ESTNewsRoss Stores, Inc. (ROST) Q4 2022 Earnings Call TranscriptN/A
2023-02-27 19:10 ESTNewsRoss Stores Q4 2023 Earnings PreviewN/A
2023-02-15 02:07 ESTNewsPoint72 Asset Management adds Salesforce, Netflix, exits Palo Alto NetworksN/A
2023-02-14 12:58 ESTNewsOff-price retailers poised to benefit from pressure on consumers, per analystsN/A
2023-02-03 11:59 ESTNewsRight Tail Capital - Ross Stores:  Creating Tremendous Value Per Dollar Of InvestmentN/A
2023-01-16 01:40 ESTNewsRoss Stores: Recovery Is Priced InN/A
2023-01-02 16:49 ESTNewsA Pair Trade For A Changing Consumer LandscapeN/A
2022-12-20 00:01 ESTNewsRoss Stores outperformed in 2022 but analysts think 2023 could be even betterN/A
2022-12-05 04:52 ESTDividendA dividend of $0.31 has been announced on Nov 16, 2022. It will be paid Dec 30, 2022 with an ex-dividend date of Dec 5, 2022.Neutral
2022-11-18 19:49 ESTNewsRoss Stores Impressed In Q3, Stock Is A BuyN/A
2022-11-18 19:48 ESTNewsRoss Stores rating raised to Buy at Gordon Haskett after earnings impressN/A
2022-11-18 19:48 ESTNewsHot Stocks: ROST rises on earnings; WSM drops; DKNG climbs on analyst comment; ISEE surgesN/A
2022-11-18 02:24 ESTNewsRoss Stores GAAP EPS of $1.00 beats by $0.18, revenue of $4.57B beats by $200MN/A
2022-11-18 02:24 ESTNewsRoss Stores stock rips higher on big earnings beat, bullish guideN/A
2022-11-18 02:24 ESTNewsRoss Stores, Inc. (ROST) Q3 2022 Earnings Call TranscriptN/A
2022-11-17 09:31 ESTNewsRoss Stores Q3 2023 Earnings PreviewN/A
2022-11-16 17:25 ESTNewsRoss Stores opens 40 new locationsN/A
2022-11-16 00:26 ESTNewsRoss Stores Q3 2022 Earnings Preview: Sales And Margin Pressures Hurt The Bull CaseN/A
2022-11-15 07:14 ESTNewsSoros Fund Management takes new positions in Sierra Wireless, Booking, Agree RealtyN/A
2022-11-10 22:36 ESTNewsTJX Companies upgraded to ‘Buy’ at Gordon Haskett on positive channel checksN/A
2022-10-25 15:56 ESTNewsRoss Stores upgraded to ‘Buy’, Burlington still ‘top pick’ at Wells FargoN/A
2022-09-23 14:58 ESTNewsRoss Stores: Benefits From Weak Consumer Sentiment And Supply GlutN/A
2022-09-10 03:11 ESTNewsTime To Buy More Ross Stores Shares For Less?N/A
2022-09-02 05:52 ESTDividendA dividend of $0.31 has been announced on Aug 17, 2022. It will be paid Sep 30, 2022 with an ex-dividend date of Sep 2, 2022.Neutral
2022-08-18 23:47 ESTNewsRoss Stores: Shares Encounter Resistance Ahead Of Q2 EarningsN/A
2022-08-18 23:46 ESTNewsRoss Stores GAAP EPS of $1.11 beats by $0.11, revenue of $4.58B misses by $40MN/A
2022-08-18 23:46 ESTNewsRoss Stores stock slips on soft sales, light guidanceN/A
2022-08-18 23:46 ESTNewsRoss Stores, Inc. (ROST) CEO Barbara Rentler on Q2 2022 Results - Earnings Call TranscriptN/A
2022-08-17 23:48 ESTNewsRoss Stores Q2 2023 Earnings PreviewN/A
2022-08-02 20:22 ESTNewsRetail check: Burlington Stores and Ross Stores picked by Goldman Sachs as outperformers in tough macro backdropN/A

About Ross Stores, Inc (ROST):

Ross Stores, Inc., together with its subsidiaries, operates off-price retail apparel and home fashion stores under the Ross Dress for Less and dd's DISCOUNTS brands. Its stores primarily offers apparel, accessories, footwear, and home fashions. The company's Ross Dress for Less stores sell its products at department and specialty stores primarily to middle income households; and dd's DISCOUNTS stores sell its products at department and discount stores regular prices to customers from households with moderate income. As of February 3, 2021, it operated approximately 1,850 off-price apparel and home fashion stores in 40 states, the District of Columbia, and Guam. The company was founded in 1982 and is headquartered in Dublin, California.

ROST Quotes by TradingView

See Advanced Chart

General

  • Name Ross Stores, Inc
  • Symbol ROST
  • Type Common Stock
  • Exchange NASDAQ
  • Currency USD
  • Country USA
  • SectorConsumer Cyclical
  • IndustryApparel Retail
  • Last Split Factor2:1
  • Last Split Date2015-06-12
  • Fiscal Year EndFebruary
  • IPO Date1986-07-09
  • Gic SectorConsumer Discretionary
  • Gic GroupRetailing
  • Gic IndustrySpecialty Retail
  • Gic SubIndustryApparel Retail
  • Web URLhttp://www.rossstores.com
View More

Valuation

  • Trailing PE 518.54
  • Forward PE 28.17
  • Price/Sales (Trailing 12 Mt.) 3.47
  • Price/Book (Most Recent Quarter) 13.28
  • Enterprise Value Revenue 3.51
  • Enterprise Value EBITDA 79.43
View More

Financials

  • Most Recent Quarter 2020-11-30
  • Profit Margin 1%
  • Operating Margin 2%
  • Return on Assets 1%
  • Return on Equity 3%
  • Revenue 12.53 billion
  • Earnings Per Share $0.24
  • Revenue Per Share $35.56
  • Gross Profit 2.69 billion
  • Quarterly Earnings Growth -3.7%
View More

ESG Rating

  • Rating Date 2019-01-01
  • ESG Score 19.96
  • Environment Score 4.49
  • Social Score 11.6
  • Governance Score 9.87
  • Controversy Level 2
View More

Highlights

  • Market Capitalization 44.36 billion
  • EBITDA 553.96 million
  • PE Ratio 25.23
  • PEG Ratio 3.68
  • Analyst Target Price $127.3
  • Book Value Per Share $9.33
View More

Share Statistics

  • Shares Outstanding 356.46 million
  • Shares Float 345.38 million
  • % Held by Insiders 203%
  • % Held by Institutions 87.29%
  • Shares Short 5.87 million
  • Shares Short Prior Month 4.57 million
  • Short Ratio 3.4
  • Short % of Float 2%
  • Short % of Shares Outstanding 2%
View More

Technicals

  • Beta 1.02
  • 52 Week High $126.78
  • 52 Week Low $60.36
  • 50 Day Moving Average 118.72
  • 200 Day Moving Average 107.78
View More

Dividends

  • Forward Annual Dividend Rate $1.14
  • Forward Annual Dividend Yield 0.92%
  • Payout Ratio 11%
  • Dividend Date 2021-03-31
  • ExDividend Date 2021-03-15
  • Dividend Per Share $0.29
  • Dividend Yield 0.93%
View More

Ross Stores, Inc (ROST) Dividend Calendar:

Ross Stores, Inc pays an annual dividend of $1.14 per share, with a dividend yield of 0.93%.
ROST's last dividend payment was made to shareholders on March 31, 2021.
Ross Stores, Inc pays out 11% of its earnings out as a dividend.

Ex-Dividend Date Payment Date Record Date Declared Date Amount

Ross Stores, Inc (ROST) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.


Quarter Date Report Date Actual Revenue Reported EPS EPS Estimate Deviation from Estimate
2021-02-282021-03-02$0.67$1.00-32.91%
2020-11-302020-11-30$N/A$1.02$0.6167.21%
2020-08-312020-11-19$N/A$1.02$0.6071.28%
2020-05-312020-08-20$1.84 billion$0.06-$0.30119.72%
2020-02-292020-05-21$4.41 billion-$0.29$0.02-1467.92%
2019-11-302019-11-30$3.85 billion$1.03$0.976.19%
2019-08-312019-11-21$3.98 billion$1.03$0.985.53%
2019-05-312019-08-22$3.8 billion$1.14$1.122.05%
2019-02-282019-05-23$4.11 billion$1.15$1.122.37%
2018-08-312018-11-20$3.74 billion$0.91$0.901.09%
2018-05-312018-08-23$3.59 billion$1.04$1.013.34%
2018-02-282018-05-24$4.07 billion$1.11$1.073.58%
2017-08-312017-11-16$3.33 billion$0.72$0.677.95%
2017-05-312017-08-17$3.43 billion$0.82$0.776.92%
2017-02-282017-05-18$3.31 billion$0.82$0.802.59%
2016-11-302017-02-28$3.51 billion$0.77$0.752.18%
2016-08-312016-11-17$3.09 billion$0.62$0.5610.81%
2016-05-312016-08-18$3.18 billion$0.71$0.675.37%
2016-02-292016-05-19$3.09 billion$0.73$0.73-0.4%
2015-11-302016-02-29$3.25 billion$0.66$0.643.13%
2015-08-312015-11-19$2.97 billion$0.53$0.506%
2015-05-312015-08-20$2.94 billion$0.63$0.621.61%
2015-02-282015-05-21$0.69$0.647.81%
2014-11-302015-02-26$2.6 billion$0.60$0.567.14%
2014-08-312014-11-20$2.73 billion$0.47$0.439.3%
2014-05-312014-08-21$2.68 billion$0.57$0.545.56%
2014-02-282014-05-22$2.74 billion$0.57$0.58-1.72%
2013-11-302014-02-27$2.4 billion$0.51$0.510%
2013-08-312013-11-21$2.55 billion$0.40$0.400%
2013-05-312013-08-22$2.54 billion$0.49$0.474.26%
2013-02-282013-03-21$2.76 billion$0.54$0.531.89%
2012-08-312012-11-15$2.26 billion$0.36$0.360%
2012-05-312012-08-16$2.34 billion$0.41$0.402.5%
2012-02-292012-03-15$2.36 billion$0.43$0.430%
2011-08-312011-11-17$2.05 billion$0.32$0.313.23%
2011-05-312011-08-18$2.09 billion$0.32$0.320%
2011-02-282011-03-17$2.07 billion$0.34$0.340%
2010-08-312010-11-18$1.87 billion$0.26$0.254%
2010-05-312010-08-19$1.93 billion$0.27$0.270%
2010-02-282010-03-18$0.29$0.290%
2009-08-312009-11-19$1.74 billion$0.21$0.210%
2009-05-312009-08-20$1.77 billion$0.21$0.205%
2009-02-282009-03-19$1.69 billion$0.19$0.190%
2008-08-312008-11-19$1.56 billion$0.11$0.110%
2008-05-312008-08-20$1.64 billion$0.14$0.137.69%
2008-02-292008-03-19$1.56 billion$0.18$0.175.88%
2007-08-312007-11-20$1.47 billion$0.09$0.090%
2007-05-312007-08-22$1.44 billion$0.09$0.090%
2007-02-282007-03-21$1.41 billion$0.17$0.166.25%
2006-08-312006-11-14$1.36 billion$0.08$0.080%
2006-05-312006-08-16$1.31 billion$0.08$0.080%
2006-02-282006-03-15$1.29 billion$0.12$0.120%
2005-08-312005-11-15$1.24 billion$0.06$0.060%
2005-05-312005-08-17$1.17 billion$0.07$0.070%
2005-02-282005-03-16$1.12 billion$0.08$0.09-11.11%
2004-08-312004-11-16$1.03 billion$0.07$0.0616.67%
2004-05-312004-08-18$1.01 billion$0.07$0.070%
2004-02-292004-03-16$991.89 million$0.12$0.120%
2003-08-312003-11-18$976.94 million$0.08$0.080%
2003-05-312003-08-20$965.61 million$0.09$0.090%
2003-02-282003-03-19$879.28 million$0.09$0.090%
2002-08-312002-11-19$870.2 million$0.07$0.070%
2002-05-312002-08-20$876.93 million$0.08$0.080%
2002-02-282002-03-13$819.61 million$0.08$0.080%
2001-08-312001-11-20$739.27 million$0.05$0.050%
2001-05-312001-08-22$724.59 million$0.06$0.0520%
2001-02-282001-03-14$674.36 million$0.07$0.070%
2000-11-302001-01-31$779.11 million$0.07
2000-08-312000-11-15$639.47 million$0.05$0.0425%
2000-05-312000-08-16$657.04 million$0.05$0.050%
2000-02-292000-03-15$633.43 million$0.07$0.070%
1999-11-302000-01-31$694.52 million$0.06
1999-08-311999-11-17$0.05$0.050%
1999-05-311999-08-18$0.05$0.050%
1999-02-281999-05-19$0.05$0.050%
1998-11-301999-01-31$0.06
1998-08-311998-11-16$0.04$0.040%
1998-05-311998-08-18$0.04$0.040%
1998-02-281998-03-18$0.05$0.050%
1997-08-311997-11-19$0.03$0.030%
1997-05-311997-08-19$0.03$0.030%
1997-02-281997-03-18$0.04$0.040%
1996-08-311996-11-19$0.02$0.020%
1996-05-311996-08-21$0.02$0.020%
1996-02-291996-03-18$0.03$0.0250%

Ross Stores, Inc (ROST) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:
Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares
Cash Flow:
Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures
Balance Sheet:
Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Ross Stores, Inc (ROST) Chart:

Ross Stores, Inc (ROST) News:

Below you will find a list of latest news for Ross Stores, Inc (ROST) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Ross Stores, Inc (ROST) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date Strike Last Price Type Volume Open Interest Implied Volatility In The Money Change Change Percent
2025-05-02650CALL0 0284.04TRUE00
2025-05-02700CALL0 0190.69TRUE00
2025-05-02750CALL0 0234.35TRUE00
2025-05-02800CALL0 0307.66TRUE00
2025-05-02850CALL0 0203.37TRUE00
2025-05-02900CALL0 0182.47TRUE00
2025-05-02950CALL0 0151.92TRUE00
2025-05-021000CALL0 0143.61TRUE00
2025-05-021010CALL0 0139.91TRUE00
2025-05-021020CALL0 0178.29TRUE00
2025-05-021030CALL0 099.71TRUE00
2025-05-021040CALL0 096.68TRUE00
2025-05-0210526CALL0 1125.39TRUE00
2025-05-021060CALL0 0185.49TRUE00
2025-05-021070CALL0 0109.76TRUE00
2025-05-021080CALL0 0121.57TRUE00
2025-05-021090CALL0 0117.94TRUE00
2025-05-021100CALL0 079.08TRUE00
2025-05-021110CALL0 085.5TRUE00
2025-05-021120CALL0 073.42TRUE00
2025-05-021130CALL0 097.52TRUE00
2025-05-021140CALL0 0142.71TRUE00
2025-05-021150CALL0 083.66TRUE00
2025-05-021160CALL0 0108.36TRUE00
2025-05-021170CALL0 0111.5TRUE00
2025-05-021180CALL0 064.92TRUE00
2025-05-021190CALL0 067.07TRUE00
2025-05-021208.2CALL0 181.4TRUE00
2025-05-021210CALL0 0104.01TRUE00
2025-05-021220CALL0 0107.42TRUE00
2025-05-021230CALL0 055.12TRUE00
2025-05-021249.6CALL0 152.15TRUE00
2025-05-021250CALL0 049.19TRUE00
2025-05-021269.4CALL0 136.14TRUE00
2025-05-021270CALL0 051.04TRUE00
2025-05-021280CALL0 036.74TRUE00
2025-05-0212911.35CALL0 533.96TRUE00
2025-05-0213011.1CALL1 1267.82TRUE11.10
2025-05-021315.91CALL0 231.41TRUE00
2025-05-021320CALL0 028.41TRUE00
2025-05-021330CALL0 043.44TRUE00
2025-05-021345.7CALL0 831.5TRUE00
2025-05-021359CALL0 325.26TRUE00
2025-05-021364.4CALL1 027.75TRUE4.40
2025-05-021374.2CALL0 330.87TRUE00
2025-05-021383.1CALL5 129.44TRUE-0.1-0.03
2025-05-021392.53CALL3 629.7TRUE2.530
2025-05-021402.07CALL9 628.42FALSE2.070
2025-05-021411.4CALL2 1327.15FALSE-0.65-0.32
2025-05-021421CALL12 22426.48FALSE-0.6-0.38
2025-05-021430.75CALL3 226.99FALSE-0.29-0.28
2025-05-021440.53CALL1 126.97FALSE0.530
2025-05-021450.4CALL24 11325.34FALSE-0.2-0.33
2025-05-021460.05CALL1800 225.54FALSE-0.35-0.88
2025-05-021470.1CALL1 024.3FALSE0.10
2025-05-021481.4CALL0 144.35FALSE00
2025-05-021490CALL0 047.7FALSE00
2025-05-021500CALL0 050.96FALSE00
2025-05-02152.50CALL0 058.77FALSE00
2025-05-021550CALL0 066.19FALSE00
2025-05-02157.50CALL0 073.27FALSE00
2025-05-021600CALL0 079.29FALSE00
2025-05-021650CALL0 082.41FALSE00
2025-05-021700CALL0 094.82FALSE00
2025-05-021750CALL0 0105.54FALSE00
2025-05-021800CALL0 0110.03FALSE00
2025-05-021850CALL0 0125.44FALSE00
2025-05-021900CALL0 0134.75FALSE00
2025-05-021950CALL0 0143.68FALSE00
2025-05-022000CALL0 0145.42FALSE00
2025-05-022050CALL0 0160.54FALSE00
2025-05-022100CALL0 0168.52FALSE00
2025-05-02650PUT0 0315.18FALSE00
2025-05-02700PUT0 0287.7FALSE00
2025-05-02750PUT0 0262.08FALSE00
2025-05-02800PUT0 0242.85FALSE00
2025-05-02850PUT0 0231.7FALSE00
2025-05-02900PUT0 0189.47FALSE00
2025-05-02950PUT0 0190.2FALSE00
2025-05-021000PUT0 0169.1FALSE00
2025-05-021010PUT0 0164.98FALSE00
2025-05-021020PUT0 0160.88FALSE00
2025-05-021030PUT0 0156.82FALSE00
2025-05-021040PUT0 0152.78FALSE00
2025-05-021050PUT0 0148.77FALSE00
2025-05-021060PUT0 0144.79FALSE00
2025-05-021070PUT0 0140.83FALSE00
2025-05-021080PUT0 0136.89FALSE00
2025-05-021090PUT0 0132.97FALSE00
2025-05-021100.95PUT0 1124.38FALSE00
2025-05-021110PUT0 0125.2FALSE00
2025-05-021120PUT0 0121.34FALSE00
2025-05-021130PUT0 0117.5FALSE00
2025-05-021140PUT0 0113.67FALSE00
2025-05-021152.04PUT0 25109.86FALSE00
2025-05-021160PUT0 0106.07FALSE00
2025-05-021170PUT0 0102.28FALSE00
2025-05-021180PUT0 098.5FALSE00
2025-05-021190PUT0 094.73FALSE00
2025-05-021200.41PUT0 4170.79FALSE00
2025-05-021213.56PUT0 3087.21FALSE00
2025-05-021221.6PUT0 3283.46FALSE00
2025-05-021234.15PUT0 177.19FALSE00
2025-05-021240.17PUT0 9375.94FALSE00
2025-05-021250.22PUT0 11072.18FALSE00
2025-05-021260PUT0 068.4FALSE00
2025-05-021270.73PUT0 264.62FALSE00
2025-05-021283.2PUT0 1160.81FALSE00
2025-05-021293.45PUT0 1135.79FALSE00
2025-05-021300.12PUT5 1334.15FALSE-0.13-0.52
2025-05-021310PUT0 031.49FALSE00
2025-05-021320PUT0 031.76FALSE00
2025-05-021330.28PUT1 5131.2FALSE0.280
2025-05-021340.78PUT0 131.58FALSE00
2025-05-021350.5PUT1 629.43FALSE0.50
2025-05-021360PUT0 023.82FALSE00
2025-05-021371.3PUT0 222.06FALSE00
2025-05-021381.2PUT6 727.62FALSE1.20
2025-05-021391.55PUT6 826.84FALSE1.550
2025-05-021402.05PUT9 1227.06TRUE2.050
2025-05-021412.55PUT7 1226.1TRUE-0.18-0.07
2025-05-021423.1PUT34 1024.53TRUE-0.3-0.09
2025-05-021434.9PUT0 326.97TRUE00
2025-05-021445.01PUT15 2931.77TRUE-0.09-0.02
2025-05-021455.5PUT2 1424.45TRUE5.50
2025-05-021466.1PUT2 1043.21TRUE6.10
2025-05-021470PUT0 052.63TRUE00
2025-05-021480PUT0 058.34TRUE00
2025-05-021490PUT0 071.15TRUE00
2025-05-021500PUT0 067.74TRUE00
2025-05-02152.50PUT0 070.5TRUE00
2025-05-021550PUT0 085.16TRUE00
2025-05-02157.50PUT0 0101.6TRUE00
2025-05-021600PUT0 0109.64TRUE00
2025-05-021650PUT0 0105.23TRUE00
2025-05-021700PUT0 0118.23TRUE00
2025-05-021750PUT0 0130.48TRUE00
2025-05-021800PUT0 0142.11TRUE00
2025-05-021850PUT0 0153.18TRUE00
2025-05-021900PUT0 0163.75TRUE00
2025-05-021950PUT0 0173.88TRUE00
2025-05-022000PUT0 0141.58TRUE00
2025-05-022050PUT0 0118.45TRUE00
2025-05-022100PUT0 0202TRUE00
2025-05-09650CALL0 0190.02TRUE00
2025-05-09700CALL0 0178.29TRUE00
2025-05-09750CALL0 0174.94TRUE00
2025-05-09800CALL0 0171.1TRUE00
2025-05-09850CALL0 0135.18TRUE00
2025-05-09900CALL0 0138.94TRUE00
2025-05-09950CALL0 0116.64TRUE00
2025-05-091000CALL0 0105.45TRUE00
2025-05-091050CALL0 089.98TRUE00
2025-05-091100CALL0 098.88TRUE00
2025-05-091150CALL0 094.83TRUE00
2025-05-091180CALL0 058.06TRUE00
2025-05-091190CALL0 049.92TRUE00
2025-05-091200CALL0 060.45TRUE00
2025-05-091210CALL0 047.53TRUE00
2025-05-091220CALL0 047.03TRUE00
2025-05-091230CALL0 063.9TRUE00
2025-05-091240CALL0 036.91TRUE00
2025-05-091250CALL0 042.97TRUE00
2025-05-091260CALL0 041.82TRUE00
2025-05-091279.1CALL0 136.93TRUE00
2025-05-091280CALL0 043.82TRUE00
2025-05-0912911.26CALL5 533.62TRUE11.260
2025-05-091300CALL0 019.75TRUE00
2025-05-091319.38CALL0 234.84TRUE00
2025-05-091320CALL0 035.07TRUE00
2025-05-091330CALL0 025.38TRUE00
2025-05-091346.82CALL5 629.46TRUE6.820
2025-05-091355.13CALL0 635.52TRUE00
2025-05-091366CALL0 030.38TRUE00
2025-05-091370CALL0 027.83TRUE00
2025-05-091383.9CALL1 627.5TRUE3.90
2025-05-091390CALL0 027.15TRUE00
2025-05-091402.85CALL0 1025.82FALSE00
2025-05-091412.3CALL5 1226.8FALSE2.30
2025-05-091421.8CALL3 025.8FALSE1.80
2025-05-091431.36CALL2 024.77FALSE1.360
2025-05-091441.85CALL0 123.61FALSE00
2025-05-091450.95CALL3 1526.12FALSE0.950
2025-05-091461.24CALL0 224.8FALSE00
2025-05-091471.35CALL0 68726.46FALSE00
2025-05-091482.25CALL0 225.34FALSE00
2025-05-091490CALL0 028.37FALSE00
2025-05-091501.8CALL0 127.3FALSE00
2025-05-09152.50CALL0 033.78FALSE00
2025-05-091550CALL0 040.15FALSE00
2025-05-09157.50CALL0 049.6FALSE00
2025-05-091600CALL0 054.23FALSE00
2025-05-091650CALL0 057.29FALSE00
2025-05-091700CALL0 070.57FALSE00
2025-05-091750CALL0 078.29FALSE00
2025-05-091800CALL0 075.63FALSE00
2025-05-091850CALL0 082.08FALSE00
2025-05-091900CALL0 087.13FALSE00
2025-05-091950CALL0 093.01FALSE00
2025-05-092000CALL0 099.9FALSE00
2025-05-092050CALL0 0104.12FALSE00
2025-05-092100CALL0 0110.7FALSE00
2025-05-09650PUT0 0207.46FALSE00
2025-05-09700PUT0 0189.31FALSE00
2025-05-09750PUT0 0170.27FALSE00
2025-05-09800PUT0 0154.55FALSE00
2025-05-09850PUT0 0146.45FALSE00
2025-05-09900PUT0 0131.84FALSE00
2025-05-09950PUT0 0129.38FALSE00
2025-05-091000PUT0 0105.74FALSE00
2025-05-091050PUT0 088.29FALSE00
2025-05-091100PUT0 080.24FALSE00
2025-05-091152.26PUT0 2474.81FALSE00
2025-05-091180PUT0 060.8FALSE00
2025-05-091190PUT0 064.53FALSE00
2025-05-091200.49PUT0 4062.58FALSE00
2025-05-091213.3PUT0 9360.01FALSE00
2025-05-091224.34PUT0 3158FALSE00
2025-05-091230PUT0 055.96FALSE00
2025-05-091240.27PUT0 137.71FALSE00
2025-05-091250.4PUT0 11237.54FALSE00
2025-05-091261PUT0 738.47FALSE00
2025-05-091274.6PUT0 9234.79FALSE00
2025-05-091280PUT0 043.78FALSE00
2025-05-091290PUT0 042.36FALSE00
2025-05-091306.25PUT0 1137.57FALSE00
2025-05-091310PUT0 034.47FALSE00
2025-05-091320PUT0 029.76FALSE00
2025-05-091330PUT0 029.39FALSE00
2025-05-091341.85PUT0 1128.95FALSE00
2025-05-091353.4PUT0 1728.09FALSE00
2025-05-091368PUT0 127.71FALSE00
2025-05-091370PUT0 026.87FALSE00
2025-05-091380PUT0 030.78FALSE00
2025-05-091392.35PUT6 026.27FALSE2.350
2025-05-091402.85PUT4 826.36TRUE-0.01-0
2025-05-091413.2PUT8 024.46TRUE3.20
2025-05-091423.8PUT1 024.35TRUE3.80
2025-05-091435.15PUT0 924.15TRUE00
2025-05-091445.1PUT0 523.87TRUE00
2025-05-091450PUT0 015.46TRUE00
2025-05-091460PUT0 027.45TRUE00
2025-05-091470PUT0 039.99TRUE00
2025-05-091480PUT0 028.57TRUE00
2025-05-091490PUT0 025.9TRUE00
2025-05-091500PUT0 025.14TRUE00
2025-05-09152.50PUT0 044.24TRUE00
2025-05-091550PUT0 031.63TRUE00
2025-05-09157.50PUT0 035.52TRUE00
2025-05-091600PUT0 045.59TRUE00
2025-05-091650PUT0 074.53TRUE00
2025-05-091700PUT0 083.6TRUE00
2025-05-091750PUT0 092.15TRUE00
2025-05-091800PUT0 0100.26TRUE00
2025-05-091850PUT0 078.91TRUE00
2025-05-091900PUT0 0115.36TRUE00
2025-05-091950PUT0 090.93TRUE00
2025-05-092000PUT0 093.22TRUE00
2025-05-092050PUT0 0135.76TRUE00
2025-05-092100PUT0 0142.06TRUE00
2025-05-16700CALL0 0207.09TRUE00
2025-05-16750CALL0 0131.81TRUE00
2025-05-16800CALL0 0122.32TRUE00
2025-05-16850CALL0 0118.31TRUE00
2025-05-16900CALL0 0100.89TRUE00
2025-05-16950CALL0 0127.4TRUE00
2025-05-1610043.6CALL0 383.11TRUE00
2025-05-1610523.2CALL0 498.77TRUE00
2025-05-1611016.8CALL0 165.38TRUE00
2025-05-1611516.1CALL0 152.28TRUE00
2025-05-1612012.2CALL0 2751.46TRUE00
2025-05-161240CALL0 035.05TRUE00
2025-05-1612515.84CALL0 29942.4TRUE00
2025-05-1612613.8CALL0 140.97TRUE00
2025-05-161270CALL0 035.77TRUE00
2025-05-161280CALL0 038.57TRUE00
2025-05-1612912.1CALL5 138.13TRUE12.10
2025-05-1613010.45CALL1 16527.16TRUE1.870.22
2025-05-161310CALL0 034.5TRUE00
2025-05-161328.7CALL0 132.04TRUE00
2025-05-161330CALL0 030.06TRUE00
2025-05-161347.88CALL5 918.12TRUE7.880
2025-05-161356.63CALL4 56528.41TRUE6.630
2025-05-161360CALL0 028.35TRUE00
2025-05-161373.2CALL0 227.39TRUE00
2025-05-161384.8CALL15 328.93TRUE4.80
2025-05-161394.1CALL6 727.75TRUE0.10.03
2025-05-161403.34CALL2 48525.79FALSE-0.26-0.07
2025-05-161413CALL1 226.73FALSE30
2025-05-161423.3CALL0 117.94FALSE00
2025-05-161432.15CALL2 026.25FALSE2.150
2025-05-161441.75CALL6 1225.66FALSE1.750
2025-05-161451.45CALL15 44525.54FALSE1.450
2025-05-161461.1CALL9 024.54FALSE1.10
2025-05-161470.75CALL25 022.93FALSE0.750
2025-05-161480CALL0 023.65FALSE00
2025-05-161490CALL0 023.45FALSE00
2025-05-161500.47CALL1 54324.7FALSE0.470
2025-05-16152.50CALL0 022.04FALSE00
2025-05-161550.2CALL0 34641.79FALSE00
2025-05-16157.50CALL0 030.75FALSE00
2025-05-161600.07CALL1 23827.75FALSE-0.06-0.46
2025-05-161651.05CALL0 23936.11FALSE00
2025-05-161700.36CALL0 10264.38FALSE00
2025-05-161750.27CALL0 4662.99FALSE00
2025-05-161800.07CALL0 8863.15FALSE00
2025-05-161850.07CALL0 1065.2FALSE00
2025-05-161901.1CALL0 1770.13FALSE00
2025-05-161951.2CALL0 2878.47FALSE00
2025-05-162000.85CALL0 3079.44FALSE00
2025-05-162050CALL0 087.71FALSE00
2025-05-162100CALL0 092.09FALSE00
2025-05-16700.1PUT0 1159.39FALSE00
2025-05-16750.25PUT0 1149.33FALSE00
2025-05-16800PUT0 0138.1FALSE00
2025-05-16850PUT0 0129.15FALSE00
2025-05-16900PUT0 0129.07FALSE00
2025-05-16951.05PUT0 1116.03FALSE00
2025-05-161000.22PUT0 386.3FALSE00
2025-05-161051.3PUT0 481.75FALSE00
2025-05-161100.32PUT0 10079.79FALSE00
2025-05-161150.98PUT0 6368.82FALSE00
2025-05-161200.35PUT0 452743.44FALSE00
2025-05-161240.45PUT0 134.8FALSE00
2025-05-161250.37PUT13 25634FALSE-0.12-0.24
2025-05-161260PUT0 033.28FALSE00
2025-05-161270PUT0 035.69FALSE00
2025-05-161280.92PUT0 131.63FALSE00
2025-05-161291PUT0 130.78FALSE00
2025-05-161300.7PUT135 80429.76FALSE-0.3-0.3
2025-05-161311.35PUT0 629.56FALSE00
2025-05-161320PUT0 032.09FALSE00
2025-05-161331.8PUT0 31533.61FALSE00
2025-05-161342.3PUT0 528.08FALSE00
2025-05-161351.53PUT1 67926.9FALSE-0.17-0.1
2025-05-161362.61PUT0 627.8FALSE00
2025-05-161373.1PUT0 427.48FALSE00
2025-05-161382.68PUT60 027.48FALSE2.680
2025-05-161392.8PUT42 624.93FALSE-0.5-0.15
2025-05-161403.6PUT0 172325.38TRUE00
2025-05-161414.9PUT0 119.84TRUE00
2025-05-161424.5PUT2 025.55TRUE4.50
2025-05-161435.1PUT1 025.29TRUE5.10
2025-05-161440PUT0 023.31TRUE00
2025-05-161458.64PUT0 35029.74TRUE00
2025-05-161467.1PUT12 023.71TRUE7.10
2025-05-161470PUT0 021.17TRUE00
2025-05-161480PUT0 026.73TRUE00
2025-05-161490PUT0 022.53TRUE00
2025-05-1615010.07PUT0 41124.19TRUE00
2025-05-16152.50PUT0 026.11TRUE00
2025-05-1615516.2PUT0 13352.33TRUE00
2025-05-16157.50PUT0 035.64TRUE00
2025-05-1616030.58PUT0 360.38TRUE00
2025-05-1616535.58PUT0 039.14TRUE00
2025-05-1617015.6PUT0 066.86TRUE00
2025-05-1617527.7PUT0 076.91TRUE00
2025-05-161800PUT0 080.32TRUE00
2025-05-161850PUT0 086.55TRUE00
2025-05-161900PUT0 072.72TRUE00
2025-05-161950PUT0 098.23TRUE00
2025-05-162000PUT0 0103.72TRUE00
2025-05-162050PUT0 0109.01TRUE00
2025-05-162100PUT0 0114.11TRUE00
2025-05-23650CALL0 0132.43TRUE00
2025-05-23700CALL0 0123.58TRUE00
2025-05-23750CALL0 0111.25TRUE00
2025-05-23800CALL0 0103.19TRUE00
2025-05-23850CALL0 092.28TRUE00
2025-05-23900CALL0 084.77TRUE00
2025-05-23950CALL0 077.26TRUE00
2025-05-231000CALL0 069.76TRUE00
2025-05-231050CALL0 063.83TRUE00
2025-05-231100CALL0 057.39TRUE00
2025-05-231150CALL0 052.49TRUE00
2025-05-231180CALL0 048.67TRUE00
2025-05-231190CALL0 048.38TRUE00
2025-05-231200CALL0 047.95TRUE00
2025-05-231210CALL0 047.4TRUE00
2025-05-231220CALL0 046.09TRUE00
2025-05-231230CALL0 045.35TRUE00
2025-05-231240CALL0 045.67TRUE00
2025-05-231250CALL0 043.6TRUE00
2025-05-231260CALL0 043.12TRUE00
2025-05-231270CALL0 044.95TRUE00
2025-05-231280CALL0 042.25TRUE00
2025-05-231290CALL0 040.93TRUE00
2025-05-231300CALL0 040.83TRUE00
2025-05-231317.28CALL0 139.73TRUE00
2025-05-231320CALL0 038.54TRUE00
2025-05-231330CALL0 039.91TRUE00
2025-05-231344.6CALL0 1240.27TRUE00
2025-05-231356.3CALL0 1238.28TRUE00
2025-05-231365CALL0 134.79TRUE00
2025-05-231370CALL0 036.75TRUE00
2025-05-231380CALL0 034.07TRUE00
2025-05-231390CALL0 032.58TRUE00
2025-05-231405CALL0 237.86FALSE00
2025-05-231414CALL0 133.67FALSE00
2025-05-231420CALL0 036.72FALSE00
2025-05-231430CALL0 031.76FALSE00
2025-05-231443.56CALL0 132.76FALSE00
2025-05-231452.75CALL0 15231.31FALSE00
2025-05-231462.5CALL0 230.11FALSE00
2025-05-231470CALL0 034.63FALSE00
2025-05-231480CALL0 034.23FALSE00
2025-05-231490CALL0 030.53FALSE00
2025-05-231500.5CALL0 337.11FALSE00
2025-05-23152.50CALL0 032.28FALSE00
2025-05-231550.9CALL0 5841.59FALSE00
2025-05-23157.51.75CALL0 141.92FALSE00
2025-05-231601.3CALL0 139.14FALSE00
2025-05-231650CALL0 049.81FALSE00
2025-05-231700CALL0 055.29FALSE00
2025-05-231750CALL0 061.05FALSE00
2025-05-231800CALL0 066.5FALSE00
2025-05-231850CALL0 071.69FALSE00
2025-05-231900CALL0 076.65FALSE00
2025-05-23650PUT0 0177.63FALSE00
2025-05-23700PUT0 0162.58FALSE00
2025-05-23750.15PUT0 1148.55FALSE00
2025-05-23800PUT0 0135.39FALSE00
2025-05-23850PUT0 0122.98FALSE00
2025-05-23900PUT0 0101.14FALSE00
2025-05-23950PUT0 099.98FALSE00
2025-05-231000PUT0 089.74FALSE00
2025-05-231051.78PUT0 279.79FALSE00
2025-05-231100PUT0 063.76FALSE00
2025-05-231150PUT0 061.97FALSE00
2025-05-231180PUT0 056.98FALSE00
2025-05-231190PUT0 052.97FALSE00
2025-05-231200.85PUT1 15146.05FALSE0.850
2025-05-231210PUT0 053.36FALSE00
2025-05-231220PUT0 050.13FALSE00
2025-05-231230PUT0 053.04FALSE00
2025-05-231240PUT0 049.32FALSE00
2025-05-231251.3PUT1 5742.33FALSE1.30
2025-05-231261.4PUT1 041.41FALSE1.40
2025-05-231271.95PUT0 139.37FALSE00
2025-05-231280PUT0 037.82FALSE00
2025-05-231290PUT0 042.68FALSE00
2025-05-231302.45PUT0 139.74FALSE00
2025-05-231313PUT0 238.08FALSE00
2025-05-231320PUT0 032.83FALSE00
2025-05-231330PUT0 036.5FALSE00
2025-05-231349.1PUT0 1232.87FALSE00
2025-05-231355.5PUT0 1335.82FALSE00
2025-05-231360PUT0 033.46FALSE00
2025-05-231370PUT0 035.81FALSE00
2025-05-231380PUT0 032.3FALSE00
2025-05-231390PUT0 035.17FALSE00
2025-05-231400PUT0 031.01TRUE00
2025-05-231410PUT0 035.75TRUE00
2025-05-231420PUT0 030TRUE00
2025-05-231430PUT0 030.33TRUE00
2025-05-231440PUT0 033.88TRUE00
2025-05-231450PUT0 029.24TRUE00
2025-05-231460PUT0 033.28TRUE00
2025-05-231470PUT0 033.21TRUE00
2025-05-231480PUT0 032.14TRUE00
2025-05-231490PUT0 030.72TRUE00
2025-05-2315016.22PUT0 130.26TRUE00
2025-05-23152.50PUT0 029.05TRUE00
2025-05-231550PUT0 027.4TRUE00
2025-05-23157.50PUT0 024.42TRUE00
2025-05-231600PUT0 053.52TRUE00
2025-05-231650PUT0 064.81TRUE00
2025-05-231700PUT0 067.74TRUE00
2025-05-231750PUT0 074.21TRUE00
2025-05-231800PUT0 080.33TRUE00
2025-05-231850PUT0 086.15TRUE00
2025-05-231900PUT0 091.71TRUE00
2025-05-30700CALL0 0114.95TRUE00
2025-05-30750CALL0 0108.77TRUE00
2025-05-30800CALL0 097.9TRUE00
2025-05-30850CALL0 091.74TRUE00
2025-05-30900CALL0 080.09TRUE00
2025-05-30950CALL0 072.65TRUE00
2025-05-301000CALL0 068.1TRUE00
2025-05-301050CALL0 060.57TRUE00
2025-05-301100CALL0 055.1TRUE00
2025-05-301150CALL0 049.09TRUE00
2025-05-301200CALL0 045.71TRUE00
2025-05-301230CALL0 042.98TRUE00
2025-05-301240CALL0 043.1TRUE00
2025-05-301250CALL0 042.13TRUE00
2025-05-301260CALL0 038.82TRUE00
2025-05-301270CALL0 042.52TRUE00
2025-05-301280CALL0 038.84TRUE00
2025-05-301290CALL0 041.13TRUE00
2025-05-301300CALL0 040.11TRUE00
2025-05-301310CALL0 038.66TRUE00
2025-05-301320CALL0 038.53TRUE00
2025-05-301330CALL0 038.59TRUE00
2025-05-301347.35CALL0 535.23TRUE00
2025-05-301356.92CALL0 437.62TRUE00
2025-05-301360CALL0 038.79TRUE00
2025-05-301370CALL0 036.44TRUE00
2025-05-301385.27CALL0 137TRUE00
2025-05-301390CALL0 035.02TRUE00
2025-05-301400CALL0 034.39FALSE00
2025-05-301410CALL0 033.61FALSE00
2025-05-301425.4CALL0 133.84FALSE00
2025-05-301430CALL0 032.43FALSE00
2025-05-301445.6CALL0 132.94FALSE00
2025-05-301450CALL0 032.39FALSE00
2025-05-301462.35CALL0 729.9FALSE00
2025-05-301472.15CALL0 432.8FALSE00
2025-05-301480CALL0 029.84FALSE00
2025-05-301491.61CALL0 132.97FALSE00
2025-05-301502.13CALL0 529.8FALSE00
2025-05-30152.50CALL0 032.48FALSE00
2025-05-301551.25CALL0 235.01FALSE00
2025-05-30157.50CALL0 036.28FALSE00
2025-05-301600.6CALL0 1136.51FALSE00
2025-05-301650CALL0 040.34FALSE00
2025-05-301700CALL0 045.91FALSE00
2025-05-301750CALL0 048.93FALSE00
2025-05-301800CALL0 055.14FALSE00
2025-05-301850CALL0 057.88FALSE00
2025-05-301900CALL0 062.05FALSE00
2025-05-30700PUT0 0133.71FALSE00
2025-05-30750.15PUT0 1122.02FALSE00
2025-05-30800PUT0 0111.82FALSE00
2025-05-30850PUT0 0101.42FALSE00
2025-05-30900PUT0 0100.8FALSE00
2025-05-30950PUT0 083.32FALSE00
2025-05-301000PUT0 074.21FALSE00
2025-05-301050PUT0 066.38FALSE00
2025-05-301100PUT0 064.01FALSE00
2025-05-301150PUT0 048.62FALSE00
2025-05-301200PUT0 042.48FALSE00
2025-05-301231.19PUT1 1040.21FALSE1.190
2025-05-301240PUT0 039.89FALSE00
2025-05-301250PUT0 042.42FALSE00
2025-05-301260PUT0 037.03FALSE00
2025-05-301270PUT0 045.25FALSE00
2025-05-301280PUT0 041.8FALSE00
2025-05-301290PUT0 037.59FALSE00
2025-05-301300PUT0 035.37FALSE00
2025-05-301312.6PUT0 136.3FALSE00
2025-05-301324.1PUT0 135.76FALSE00
2025-05-301330PUT0 033.9FALSE00
2025-05-301340PUT0 037.73FALSE00
2025-05-301353.85PUT0 332.74FALSE00
2025-05-301360PUT0 032.19FALSE00
2025-05-301370PUT0 037.89FALSE00
2025-05-301380PUT0 030.94FALSE00
2025-05-301398.7PUT0 3833.48FALSE00
2025-05-301408.32PUT0 131.1TRUE00
2025-05-301410PUT0 032.39TRUE00
2025-05-301420PUT0 032.32TRUE00
2025-05-301430PUT0 032.09TRUE00
2025-05-301440PUT0 031.69TRUE00
2025-05-301450PUT0 031.09TRUE00
2025-05-301460PUT0 032.52TRUE00
2025-05-301470PUT0 029.93TRUE00
2025-05-301480PUT0 036.1TRUE00
2025-05-301490PUT0 031.44TRUE00
2025-05-301500PUT0 031.3TRUE00
2025-05-30152.50PUT0 031.57TRUE00
2025-05-301550PUT0 028.5TRUE00
2025-05-30157.50PUT0 025.93TRUE00
2025-05-301600PUT0 025TRUE00
2025-05-301650PUT0 054.8TRUE00
2025-05-301700PUT0 060.98TRUE00
2025-05-301750PUT0 066.79TRUE00
2025-05-301800PUT0 042.07TRUE00
2025-05-301850PUT0 077.53TRUE00
2025-05-301900PUT0 082.53TRUE00
2025-06-06700CALL0 0108.48TRUE00
2025-06-06750CALL0 097.74TRUE00
2025-06-06800CALL0 076.25TRUE00
2025-06-06850CALL0 076.08TRUE00
2025-06-06900CALL0 064.82TRUE00
2025-06-06950CALL0 066.32TRUE00
2025-06-061000CALL0 059.55TRUE00
2025-06-061050CALL0 055.13TRUE00
2025-06-061100CALL0 052.57TRUE00
2025-06-061150CALL0 046.67TRUE00
2025-06-061200CALL0 043.13TRUE00
2025-06-061250CALL0 039.98TRUE00
2025-06-061260CALL0 039.76TRUE00
2025-06-061270CALL0 039.06TRUE00
2025-06-061280CALL0 036.82TRUE00
2025-06-061290CALL0 038.47TRUE00
2025-06-061300CALL0 038.84TRUE00
2025-06-061310CALL0 036.49TRUE00
2025-06-061320CALL0 037.89TRUE00
2025-06-061330CALL0 036.35TRUE00
2025-06-061340CALL0 037.41TRUE00
2025-06-061350CALL0 035.42TRUE00
2025-06-061360CALL0 035.35TRUE00
2025-06-061370CALL0 035.7TRUE00
2025-06-061380CALL0 033.46TRUE00
2025-06-061390CALL0 032.2TRUE00
2025-06-061400CALL0 034.59FALSE00
2025-06-061410CALL0 034.15FALSE00
2025-06-061420CALL0 033.58FALSE00
2025-06-061430CALL0 033.68FALSE00
2025-06-061440CALL0 032.97FALSE00
2025-06-061450CALL0 030.16FALSE00
2025-06-061460CALL0 033.62FALSE00
2025-06-061470CALL0 032.48FALSE00
2025-06-061480CALL0 032.04FALSE00
2025-06-061490CALL0 031.13FALSE00
2025-06-061500CALL0 030.17FALSE00
2025-06-06152.50CALL0 031.79FALSE00
2025-06-061550CALL0 033.32FALSE00
2025-06-06157.50CALL0 035.27FALSE00
2025-06-061600CALL0 038.66FALSE00
2025-06-061650CALL0 051.37FALSE00
2025-06-061700CALL0 057.01FALSE00
2025-06-061750CALL0 062.3FALSE00
2025-06-061800CALL0 067.29FALSE00
2025-06-061850CALL0 072.03FALSE00
2025-06-061900CALL0 076.55FALSE00
2025-06-06700PUT0 0160.45FALSE00
2025-06-06750PUT0 0147.11FALSE00
2025-06-06800PUT0 0134.62FALSE00
2025-06-06850PUT0 0122.84FALSE00
2025-06-06900PUT0 0111.68FALSE00
2025-06-06950PUT0 0101.04FALSE00
2025-06-061000PUT0 090.84FALSE00
2025-06-061050PUT0 081FALSE00
2025-06-061100PUT0 063.62FALSE00
2025-06-061150PUT0 055.22FALSE00
2025-06-061200PUT0 047.36FALSE00
2025-06-061250PUT0 039.38FALSE00
2025-06-061260PUT0 038.43FALSE00
2025-06-061270PUT0 036.27FALSE00
2025-06-061280PUT0 036.37FALSE00
2025-06-061290PUT0 036.33FALSE00
2025-06-061302.3PUT1 033.75FALSE2.30
2025-06-061310PUT0 035.51FALSE00
2025-06-061320PUT0 035.25FALSE00
2025-06-061330PUT0 035.17FALSE00
2025-06-061340PUT0 035.85FALSE00
2025-06-061350PUT0 030.71FALSE00
2025-06-061360PUT0 032.04FALSE00
2025-06-061370PUT0 033.44FALSE00
2025-06-061380PUT0 032.19FALSE00
2025-06-061390PUT0 034.2FALSE00
2025-06-061400PUT0 032.55TRUE00
2025-06-061410PUT0 032.39TRUE00
2025-06-061420PUT0 031.81TRUE00
2025-06-061430PUT0 031.9TRUE00
2025-06-061440PUT0 034.59TRUE00
2025-06-061450PUT0 031.94TRUE00
2025-06-061460PUT0 031.04TRUE00
2025-06-061470PUT0 030.83TRUE00
2025-06-061480PUT0 029.85TRUE00
2025-06-061490PUT0 029.92TRUE00
2025-06-061500PUT0 029.52TRUE00
2025-06-06152.50PUT0 028.76TRUE00
2025-06-061550PUT0 027.49TRUE00
2025-06-06157.50PUT0 026TRUE00
2025-06-061600PUT0 044.34TRUE00
2025-06-061650PUT0 053.55TRUE00
2025-06-061700PUT0 037.94TRUE00
2025-06-061750PUT0 064TRUE00
2025-06-061800PUT0 070.02TRUE00
2025-06-061850PUT0 047.69TRUE00
2025-06-061900PUT0 046.47TRUE00
2025-06-20650CALL0 079.58TRUE00
2025-06-20700CALL0 074.7TRUE00
2025-06-207580.2CALL0 087.81TRUE00
2025-06-20800CALL0 178.75TRUE00
2025-06-20850CALL0 055.61TRUE00
2025-06-209036.78CALL0 366.51TRUE00
2025-06-209561.1CALL0 163.22TRUE00
2025-06-2010030.3CALL0 1552.62TRUE00
2025-06-2010535.5CALL0 1544.53TRUE00
2025-06-2011021.9CALL0 845.3TRUE00
2025-06-2011521.78CALL0 1741.85TRUE00
2025-06-2012022CALL2 1740.99TRUE220
2025-06-2012518.1CALL10 9531.46TRUE18.10
2025-06-2013013.8CALL0 29431.77TRUE00
2025-06-201359.8CALL2 181932.1TRUE9.80
2025-06-201407.04CALL0 23730.43FALSE00
2025-06-201454.8CALL1 72631.23FALSE0.10.02
2025-06-201502.85CALL58 130229.34FALSE00
2025-06-201551.52CALL8 23827.7FALSE-0.14-0.08
2025-06-201600.65CALL0 34927.31FALSE00
2025-06-201650.76CALL0 20326.69FALSE00
2025-06-201700.36CALL0 20835.02FALSE00
2025-06-201752.65CALL0 40242.7FALSE00
2025-06-201800.3CALL0 18446.28FALSE00
2025-06-201850.25CALL0 10244.93FALSE00
2025-06-201900.85CALL0 79953.4FALSE00
2025-06-201951.55CALL0 28556.73FALSE00
2025-06-202001.07CALL0 354.34FALSE00
2025-06-202100.3CALL0 3056.29FALSE00
2025-06-202200.15CALL0 257.68FALSE00
2025-06-20650.69PUT0 14124.8FALSE00
2025-06-20700.2PUT0 3101.63FALSE00
2025-06-20750PUT0 095.51FALSE00
2025-06-20800PUT0 086.94FALSE00
2025-06-20850PUT0 079.42FALSE00
2025-06-20900.37PUT0 072.22FALSE00
2025-06-20951.05PUT0 472.31FALSE00
2025-06-201001.17PUT0 1957.74FALSE00
2025-06-201050.8PUT0 31054.24FALSE00
2025-06-201100.67PUT1 263143.13FALSE0.670
2025-06-201150.96PUT2 40340.4FALSE-0.08-0.08
2025-06-201201.44PUT2 35738.28FALSE-0.06-0.04
2025-06-201252.1PUT3 217735.97FALSE-0.16-0.07
2025-06-201303.02PUT16 42134.89FALSE-0.38-0.11
2025-06-201354.7PUT30 89833.16FALSE0.10.02
2025-06-201406.6PUT33 88631.24TRUE00
2025-06-201459.23PUT2 78830.08TRUE0.230.03
2025-06-2015012PUT2 16332.07TRUE120
2025-06-2015516.1PUT1 2026.52TRUE16.10
2025-06-2016020.21PUT0 221.46TRUE00
2025-06-2016516.5PUT0 044.32TRUE00
2025-06-2017019.9PUT0 043.81TRUE00
2025-06-2017523.8PUT0 048.22TRUE00
2025-06-201800PUT0 052.42TRUE00
2025-06-201850PUT0 038.97TRUE00
2025-06-201900PUT0 042.07TRUE00
2025-06-201950PUT0 063.9TRUE00
2025-06-202000PUT0 067.43TRUE00
2025-06-202100PUT0 074.11TRUE00
2025-06-202200PUT0 080.36TRUE00
2025-08-15650CALL0 075.6TRUE00
2025-08-15700CALL0 069.99TRUE00
2025-08-15750CALL0 058.18TRUE00
2025-08-15800CALL0 059.53TRUE00
2025-08-15850CALL0 043.71TRUE00
2025-08-15900CALL0 052.1TRUE00
2025-08-15950CALL0 046.64TRUE00
2025-08-1510030.2CALL0 143.17TRUE00
2025-08-1510537.05CALL0 143.47TRUE00
2025-08-1511032.95CALL0 138.82TRUE00
2025-08-1511521.5CALL0 1134.19TRUE00
2025-08-1512017.3CALL0 1838.1TRUE00
2025-08-1512521.5CALL0 1432.93TRUE00
2025-08-1513012.7CALL0 4531.99TRUE00
2025-08-1513512.6CALL0 4530.04TRUE00
2025-08-151408.8CALL0 31228.09FALSE00
2025-08-151456.8CALL10 25727.73FALSE-0.5-0.07
2025-08-151504.4CALL0 79627.08FALSE00
2025-08-151553.28CALL0 2424.09FALSE00
2025-08-151601CALL0 10625.92FALSE00
2025-08-151650.85CALL0 6525.16FALSE00
2025-08-151701.1CALL0 7727.38FALSE00
2025-08-151753.9CALL0 824.84FALSE00
2025-08-151803CALL0 833.56FALSE00
2025-08-151851.9CALL0 1628.11FALSE00
2025-08-151900CALL0 037.56FALSE00
2025-08-151950CALL0 029.86FALSE00
2025-08-152000CALL0 041.98FALSE00
2025-08-152100.35CALL0 246.02FALSE00
2025-08-152200.1CALL0 1335.97FALSE00
2025-08-15650PUT0 068.02FALSE00
2025-08-15700.3PUT0 174.11FALSE00
2025-08-15750.3PUT0 368.15FALSE00
2025-08-15800.4PUT0 262.51FALSE00
2025-08-15850.45PUT0 157.52FALSE00
2025-08-15900.63PUT0 157.88FALSE00
2025-08-15951.05PUT0 248.89FALSE00
2025-08-151001.11PUT0 142FALSE00
2025-08-151051.32PUT0 638.91FALSE00
2025-08-151102.21PUT0 1236.92FALSE00
2025-08-151154.9PUT0 12234.89FALSE00
2025-08-151202.55PUT0 17433.71FALSE00
2025-08-151253.3PUT117 32131.49FALSE-0.1-0.03
2025-08-151304.9PUT82 18131.67FALSE0.20.04
2025-08-151356.4PUT9 8730.06FALSE6.40
2025-08-151408.8PUT6 14430.18TRUE0.10.01
2025-08-1514510.93PUT0 21630.52TRUE00
2025-08-1515013.9PUT2 1427.02TRUE13.90
2025-08-1515517.3PUT0 1025.9TRUE00
2025-08-1516021.5PUT0 024.64TRUE00
2025-08-1516519PUT0 024.48TRUE00
2025-08-151700PUT0 026.07TRUE00
2025-08-151750PUT0 036.48TRUE00
2025-08-151800PUT0 030.11TRUE00
2025-08-151850PUT0 042.59TRUE00
2025-08-151900PUT0 045.45TRUE00
2025-08-151950PUT0 047.49TRUE00
2025-08-152000PUT0 050.82TRUE00
2025-08-152100PUT0 060.52TRUE00
2025-08-152200PUT0 049.66TRUE00
2025-09-19650CALL0 067.04TRUE00
2025-09-197086.1CALL0 1261.64TRUE00
2025-09-197575.2CALL0 1260.06TRUE00
2025-09-198076.6CALL0 1447.8TRUE00
2025-09-198572.8CALL0 1351.44TRUE00
2025-09-199066.3CALL0 847.86TRUE00
2025-09-199562.3CALL0 145.19TRUE00
2025-09-1910057.6CALL0 141.43TRUE00
2025-09-1910554.7CALL0 339.08TRUE00
2025-09-1911026.3CALL0 2137.51TRUE00
2025-09-1911518.8CALL0 1034.82TRUE00
2025-09-1912020CALL0 434.72TRUE00
2025-09-1912513.9CALL0 933.01TRUE00
2025-09-1913017.2CALL0 3832.4TRUE00
2025-09-1913514.6CALL0 6428.72TRUE00
2025-09-1914010.8CALL0 9329.4FALSE00
2025-09-191458.3CALL0 4328.98FALSE00
2025-09-191506.8CALL0 14428.09FALSE00
2025-09-191555.6CALL0 10127.46FALSE00
2025-09-191603.4CALL1 9826.71FALSE0.080.02
2025-09-191653.4CALL0 10125.91FALSE00
2025-09-191700.6CALL0 7325.82FALSE00
2025-09-191751.52CALL0 8925.4FALSE00
2025-09-191800.55CALL0 8927.27FALSE00
2025-09-191852.25CALL0 129.5FALSE00
2025-09-191903.7CALL0 333.52FALSE00
2025-09-191953.3CALL0 7534.94FALSE00
2025-09-192001.8CALL0 636.57FALSE00
2025-09-192100CALL0 040.11FALSE00
2025-09-192200.25CALL0 143.37FALSE00
2025-09-192300.2CALL0 146.6FALSE00
2025-09-19650.4PUT0 271.36FALSE00
2025-09-19700.4PUT0 265.74FALSE00
2025-09-19750.5PUT0 166.68FALSE00
2025-09-19800.45PUT0 352.8FALSE00
2025-09-19851.55PUT0 3347.54FALSE00
2025-09-19900.8PUT0 1545.28FALSE00
2025-09-19951.05PUT0 1141.01FALSE00
2025-09-191001.25PUT0 336.35FALSE00
2025-09-191053.2PUT0 638.06FALSE00
2025-09-191105.4PUT0 12333.48FALSE00
2025-09-191152.6PUT0 31635FALSE00
2025-09-191203.66PUT0 10433.62FALSE00
2025-09-191254.6PUT4 9432.67FALSE00
2025-09-191305.8PUT0 16531.31FALSE00
2025-09-191357.7PUT1 10030.59FALSE7.70
2025-09-1914010.1PUT0 9729.58TRUE00
2025-09-1914512.8PUT0 3528.65TRUE00
2025-09-1915019.18PUT0 626.83TRUE00
2025-09-1915521.5PUT0 8427.15TRUE00
2025-09-1916022.45PUT0 226.85TRUE00
2025-09-1916526.3PUT1 026.44TRUE26.30
2025-09-1917018.5PUT0 026.71TRUE00
2025-09-191750PUT0 028.01TRUE00
2025-09-191800PUT0 035.81TRUE00
2025-09-191850PUT0 038.49TRUE00
2025-09-191900PUT0 041.06TRUE00
2025-09-191950PUT0 044.1TRUE00
2025-09-192000PUT0 045.89TRUE00
2025-09-192100PUT0 050.37TRUE00
2025-09-192200PUT0 053.89TRUE00
2025-09-192300PUT0 058.53TRUE00
2025-11-21650CALL0 058.06TRUE00
2025-11-21700CALL0 053.69TRUE00
2025-11-21750CALL0 047.24TRUE00
2025-11-21800CALL0 047.42TRUE00
2025-11-21850CALL0 046.42TRUE00
2025-11-21900CALL0 041.08TRUE00
2025-11-21950CALL0 039.62TRUE00
2025-11-211000CALL0 038.91TRUE00
2025-11-211050CALL0 036.5TRUE00
2025-11-2111033.7CALL0 237.12TRUE00
2025-11-211150CALL0 035.27TRUE00
2025-11-211200CALL0 034.18TRUE00
2025-11-211250CALL0 032.81TRUE00
2025-11-211300CALL0 032.52TRUE00
2025-11-2113516.11CALL0 30531.03TRUE00
2025-11-2114013.85CALL0 230.15FALSE00
2025-11-211456.02CALL0 2229.44FALSE00
2025-11-211505.94CALL0 2028.5FALSE00
2025-11-211559.3CALL0 1127.18FALSE00
2025-11-211607.4CALL0 527.29FALSE00
2025-11-211650CALL0 026.87FALSE00
2025-11-211700CALL0 025.6FALSE00
2025-11-211750CALL0 025.19FALSE00
2025-11-211800CALL0 026.23FALSE00
2025-11-211851.17CALL0 025.59FALSE00
2025-11-211900CALL0 026.72FALSE00
2025-11-211950CALL0 025.58FALSE00
2025-11-212000CALL0 026.51FALSE00
2025-11-212100CALL0 027.63FALSE00
2025-11-21650PUT0 060.75FALSE00
2025-11-21700PUT0 056.33FALSE00
2025-11-21750PUT0 057.11FALSE00
2025-11-21800PUT0 053.33FALSE00
2025-11-21851.96PUT0 3049.83FALSE00
2025-11-21900PUT0 042.97FALSE00
2025-11-21950PUT0 037.03FALSE00
2025-11-211002.42PUT0 139.34FALSE00
2025-11-211050PUT0 035.93FALSE00
2025-11-211104.45PUT0 134.21FALSE00
2025-11-211150PUT0 034.26FALSE00
2025-11-211206.2PUT0 233.28FALSE00
2025-11-211257.36PUT0 30532.13FALSE00
2025-11-211300PUT0 030.79FALSE00
2025-11-211350PUT0 030.22FALSE00
2025-11-2114010.13PUT0 1028.79TRUE00
2025-11-211450PUT0 028.19TRUE00
2025-11-2115023.2PUT0 527.64TRUE00
2025-11-2115525.1PUT0 626.36TRUE00
2025-11-211600PUT0 026.12TRUE00
2025-11-211650PUT0 024.31TRUE00
2025-11-211700PUT0 024.94TRUE00
2025-11-211750PUT0 024.92TRUE00
2025-11-211800PUT0 026.83TRUE00
2025-11-211850PUT0 033.79TRUE00
2025-11-211900PUT0 036.02TRUE00
2025-11-211950PUT0 038.15TRUE00
2025-11-212000PUT0 040.21TRUE00
2025-11-212100PUT0 044.12TRUE00
2026-01-165597.3CALL0 161.01TRUE00
2026-01-166089.75CALL0 357.01TRUE00
2026-01-166583.3CALL0 653.13TRUE00
2026-01-167086.8CALL0 1252.38TRUE00
2026-01-167582.5CALL0 543.28TRUE00
2026-01-168078.6CALL0 1346.54TRUE00
2026-01-168572.7CALL0 241.64TRUE00
2026-01-169052.2CALL0 2139.97TRUE00
2026-01-169557.5CALL0 438.56TRUE00
2026-01-1610036.83CALL0 1936.78TRUE00
2026-01-1610529.5CALL0 2035.79TRUE00
2026-01-1611030.5CALL0 733.41TRUE00
2026-01-1611526.6CALL0 4833.48TRUE00
2026-01-1612015.6CALL0 9432.55TRUE00
2026-01-1612517.9CALL0 6129.44TRUE00
2026-01-1613016.3CALL0 15330.88TRUE00
2026-01-1613519.4CALL0 10729.12TRUE00
2026-01-1614017.4CALL0 25928.43FALSE00
2026-01-1614512.8CALL0 22028.56FALSE00
2026-01-1615013.31CALL0 12928.01FALSE00
2026-01-161558.3CALL3 14227.32FALSE8.30
2026-01-161605.39CALL0 16826.72FALSE00
2026-01-161654.9CALL0 9126.37FALSE00
2026-01-161704.2CALL0 14525.83FALSE00
2026-01-161752.85CALL0 10826.23FALSE00
2026-01-161802.25CALL0 8224.28FALSE00
2026-01-161851.61CALL0 46325.1FALSE00
2026-01-161901.55CALL0 9125.9FALSE00
2026-01-161951.65CALL0 10525.52FALSE00
2026-01-162001.6CALL0 1226.75FALSE00
2026-01-162102CALL0 3030.9FALSE00
2026-01-162200.33CALL0 3127.84FALSE00
2026-01-162300.25CALL0 1431.79FALSE00
2026-01-16550.25PUT0 170.15FALSE00
2026-01-16600.3PUT0 159.51FALSE00
2026-01-16650.25PUT0 2160.43FALSE00
2026-01-16700.7PUT0 456.85FALSE00
2026-01-16750.94PUT0 250.35FALSE00
2026-01-16800.73PUT0 146.24FALSE00
2026-01-16851.53PUT0 17539.86FALSE00
2026-01-16901.75PUT0 839FALSE00
2026-01-16952.15PUT0 8834.76FALSE00
2026-01-161003.4PUT0 17736.65FALSE00
2026-01-161054.1PUT0 8033.93FALSE00
2026-01-161104.9PUT0 4632.95FALSE00
2026-01-161156PUT0 31232.93FALSE00
2026-01-161205.61PUT1 57632.16FALSE5.610
2026-01-161257.7PUT0 16931.07FALSE00
2026-01-161309.6PUT0 9130.11FALSE00
2026-01-1613510.94PUT0 9330.07FALSE00
2026-01-1614012.2PUT11 16128.43TRUE-0.3-0.02
2026-01-1614515PUT0 13228.14TRUE00
2026-01-1615017.9PUT0 13927.44TRUE00
2026-01-1615523.3PUT0 12328.98TRUE00
2026-01-1616025.8PUT0 7926.21TRUE00
2026-01-1616520.8PUT0 2525.43TRUE00
2026-01-1617031.5PUT0 3022.37TRUE00
2026-01-1617527.9PUT0 024.37TRUE00
2026-01-1618028.8PUT0 024.33TRUE00
2026-01-1618534.6PUT0 031.27TRUE00
2026-01-1619037PUT0 033.32TRUE00
2026-01-161950PUT0 035.28TRUE00
2026-01-162000PUT0 031.7TRUE00
2026-01-162100PUT0 040.77TRUE00
2026-01-162200PUT0 044.14TRUE00
2026-01-162300PUT0 047.32TRUE00
2026-03-20650CALL0 052.3TRUE00
2026-03-20700CALL0 050.91TRUE00
2026-03-20750CALL0 045.64TRUE00
2026-03-20800CALL0 043.73TRUE00
2026-03-20850CALL0 041.01TRUE00
2026-03-20900CALL0 040.7TRUE00
2026-03-20950CALL0 040.86TRUE00
2026-03-2010034.7CALL0 236.7TRUE00
2026-03-2010530.9CALL0 236.32TRUE00
2026-03-2011037.1CALL0 1135.42TRUE00
2026-03-2011528.4CALL0 834.82TRUE00
2026-03-2012030CALL0 633.28TRUE00
2026-03-2012521CALL0 1532.96TRUE00
2026-03-2013013.6CALL0 431.43TRUE00
2026-03-2013514.4CALL0 830.79TRUE00
2026-03-2014013.3CALL0 928.07FALSE00
2026-03-2014514.95CALL0 727.22FALSE00
2026-03-201506.38CALL0 1828.11FALSE00
2026-03-201559.5CALL0 227.4FALSE00
2026-03-201600CALL0 026.02FALSE00
2026-03-201655.5CALL0 2326.3FALSE00
2026-03-201702.65CALL0 6226.31FALSE00
2026-03-201754.5CALL11 326.04FALSE4.50
2026-03-201802.95CALL0 225.61FALSE00
2026-03-201850CALL0 025FALSE00
2026-03-201900CALL0 025.79FALSE00
2026-03-201952CALL0 225.69FALSE00
2026-03-202001.6CALL0 224.81FALSE00
2026-03-202100CALL0 024.66FALSE00
2026-03-202200.9CALL0 327.96FALSE00
2026-03-202300.7CALL0 729.03FALSE00
2026-03-20650.85PUT0 151.89FALSE00
2026-03-20700.85PUT0 148.56FALSE00
2026-03-20750PUT0 045.77FALSE00
2026-03-20801.45PUT0 143.35FALSE00
2026-03-20851.95PUT0 139.41FALSE00
2026-03-20902.46PUT0 1037.77FALSE00
2026-03-20950PUT0 037.79FALSE00
2026-03-201003.89PUT0 135.62FALSE00
2026-03-201055.5PUT0 24632.77FALSE00
2026-03-201107.46PUT0 834.08FALSE00
2026-03-201157.8PUT0 6232.55FALSE00
2026-03-2012011.7PUT0 1033.21FALSE00
2026-03-2012513.6PUT0 1932.87FALSE00
2026-03-2013012.9PUT0 131.21FALSE00
2026-03-2013514.8PUT0 11829.81FALSE00
2026-03-2014018.4PUT0 730.06TRUE00
2026-03-2014519.1PUT0 728.64TRUE00
2026-03-2015019.1PUT0 127.8TRUE00
2026-03-201550PUT0 027.11TRUE00
2026-03-201600PUT0 026.03TRUE00
2026-03-201650PUT0 025.6TRUE00
2026-03-201700PUT0 025.94TRUE00
2026-03-201750PUT0 026.5TRUE00
2026-03-201800PUT0 027.49TRUE00
2026-03-201850PUT0 032.78TRUE00
2026-03-201900PUT0 033.23TRUE00
2026-03-201950PUT0 027.34TRUE00
2026-03-2020064.6PUT0 238.19TRUE00
2026-03-202100PUT0 031.48TRUE00
2026-03-202200PUT0 041.24TRUE00
2026-03-202300PUT0 043.74TRUE00
2026-06-18650CALL0 049.97TRUE00
2026-06-18700CALL0 047.98TRUE00
2026-06-18750CALL0 045.82TRUE00
2026-06-18800CALL0 044.58TRUE00
2026-06-18850CALL0 043.91TRUE00
2026-06-18900CALL0 041.69TRUE00
2026-06-18950CALL0 037.98TRUE00
2026-06-181000CALL0 038.63TRUE00
2026-06-181050CALL0 036.97TRUE00
2026-06-181100CALL0 034.5TRUE00
2026-06-181150CALL0 034.47TRUE00
2026-06-181200CALL0 032.6TRUE00
2026-06-181250CALL0 032.78TRUE00
2026-06-181300CALL0 032.26TRUE00
2026-06-181350CALL0 032.14TRUE00
2026-06-1814020.1CALL0 4131.13FALSE00
2026-06-1814519.6CALL0 1729.23FALSE00
2026-06-1815017.61CALL0 1328.57FALSE00
2026-06-1815512.5CALL0 1328FALSE00
2026-06-1816010.37CALL0 427.61FALSE00
2026-06-181659.1CALL0 127.51FALSE00
2026-06-181703.97CALL0 426.72FALSE00
2026-06-181750CALL0 026.54FALSE00
2026-06-181807.15CALL0 527.1FALSE00
2026-06-181850CALL0 026.24FALSE00
2026-06-181900CALL0 026.54FALSE00
2026-06-181953.29CALL0 126.39FALSE00
2026-06-182000CALL0 025.68FALSE00
2026-06-182100.85CALL0 226.39FALSE00
2026-06-182201.3CALL0 727.02FALSE00
2026-06-182300.65CALL0 327FALSE00
2026-06-18651.17PUT0 3147.81FALSE00
2026-06-18700PUT0 045.26FALSE00
2026-06-18751.7PUT0 242.89FALSE00
2026-06-18802.1PUT0 1341.9FALSE00
2026-06-18851.75PUT0 138.72FALSE00
2026-06-18903.3PUT0 135.9FALSE00
2026-06-18952.05PUT0 135.46FALSE00
2026-06-181004.9PUT0 335.13FALSE00
2026-06-181050PUT0 034.99FALSE00
2026-06-181100PUT0 033.33FALSE00
2026-06-181156.6PUT0 3033.38FALSE00
2026-06-181208.3PUT0 231.23FALSE00
2026-06-1812512.8PUT0 1630.45FALSE00
2026-06-1813014.5PUT0 1430.55FALSE00
2026-06-1813513.3PUT0 5729.22FALSE00
2026-06-1814017.4PUT0 11528.71TRUE00
2026-06-1814517.9PUT0 5527.98TRUE00
2026-06-181500PUT0 027.62TRUE00
2026-06-181550PUT0 028TRUE00
2026-06-181600PUT0 024.96TRUE00
2026-06-181650PUT0 027.23TRUE00
2026-06-181700PUT0 023.88TRUE00
2026-06-181750PUT0 023.35TRUE00
2026-06-181800PUT0 022.8TRUE00
2026-06-181850PUT0 024.54TRUE00
2026-06-181900PUT0 031.77TRUE00
2026-06-181950PUT0 033.5TRUE00
2026-06-182000PUT0 035.17TRUE00
2026-06-182100PUT0 038.33TRUE00
2026-06-182200PUT0 041.29TRUE00
2026-06-182300PUT0 044.07TRUE00
2027-01-15650CALL0 044.69TRUE00
2027-01-15700CALL0 041.94TRUE00
2027-01-157569CALL0 141.28TRUE00
2027-01-158063.19CALL0 840.45TRUE00
2027-01-15850CALL0 039.67TRUE00
2027-01-159056.97CALL0 1137.9TRUE00
2027-01-15950CALL0 036.2TRUE00
2027-01-1510047.9CALL0 1033.17TRUE00
2027-01-151050CALL0 035.83TRUE00
2027-01-1511030CALL0 833.21TRUE00
2027-01-151150CALL0 032.16TRUE00
2027-01-1512023.5CALL0 3632.27TRUE00
2027-01-1512531.3CALL0 631.9TRUE00
2027-01-1513023.6CALL0 731.38TRUE00
2027-01-1513525.4CALL0 2030.56TRUE00
2027-01-1514021.94CALL0 929.92FALSE00
2027-01-1514522.52CALL0 1529.64FALSE00
2027-01-1515013.4CALL0 2229.22FALSE00
2027-01-151559.22CALL0 1628.58FALSE00
2027-01-1516015.89CALL0 1228.23FALSE00
2027-01-1516513.72CALL0 127.75FALSE00
2027-01-1517010.54CALL0 527.48FALSE00
2027-01-1517518.2CALL0 326.65FALSE00
2027-01-1518015.68CALL0 526.88FALSE00
2027-01-1518514.99CALL0 227.26FALSE00
2027-01-151900CALL0 026.29FALSE00
2027-01-151950CALL0 025.66FALSE00
2027-01-152002.9CALL0 525.63FALSE00
2027-01-152100CALL0 025.83FALSE00
2027-01-152204.69CALL0 125.85FALSE00
2027-01-152301.75CALL0 325.41FALSE00
2027-01-15651.95PUT0 3142.96FALSE00
2027-01-15701.69PUT0 745.39FALSE00
2027-01-15752.25PUT0 738.84FALSE00
2027-01-15801.55PUT0 238.29FALSE00
2027-01-15851.95PUT0 135.35FALSE00
2027-01-15900PUT0 038.1FALSE00
2027-01-15952.95PUT0 235.73FALSE00
2027-01-151006.8PUT0 334.49FALSE00
2027-01-151053.8PUT0 233.77FALSE00
2027-01-1511011.1PUT0 832.4FALSE00
2027-01-151154.39PUT0 232.11FALSE00
2027-01-1512015.2PUT0 431.54FALSE00
2027-01-1512513.96PUT0 230.79FALSE00
2027-01-1513013.99PUT0 530.91FALSE00
2027-01-1513516.85PUT0 229.69FALSE00
2027-01-1514019.55PUT0 428.27TRUE00
2027-01-151450PUT0 027.62TRUE00
2027-01-1515030.67PUT0 3128.05TRUE00
2027-01-1515524.87PUT0 427.99TRUE00
2027-01-1516034.1PUT0 127.87TRUE00
2027-01-151650PUT0 025.99TRUE00
2027-01-151700PUT0 025.43TRUE00
2027-01-151750PUT0 025.49TRUE00
2027-01-151800PUT0 025.28TRUE00
2027-01-151850PUT0 024.1TRUE00
2027-01-151900PUT0 024.51TRUE00
2027-01-151950PUT0 023.94TRUE00
2027-01-152000PUT0 031.2TRUE00
2027-01-152100PUT0 031.16TRUE00
2027-01-152200PUT0 036.57TRUE00
2027-01-152300PUT0 039TRUE00

Latest ROST Trades:

Date Shares Price
Jun 13, 2022 7:59 PM EST1$74.85
Jun 13, 2022 7:59 PM EST287$74.85
Jun 13, 2022 7:59 PM EST1$74.85
Jun 13, 2022 7:59 PM EST174$74.85
Jun 13, 2022 7:59 PM EST2$74.84

Ross Stores, Inc (ROST) SEC Filings:

An SEC filing is a financial statement or other formal document submitted to the U.S. Securities and Exchange Commission (SEC). Public companies, certain insiders, and broker-dealers are required to make regular SEC filings.

Date Form Type Form Name Link
2020-06-1010-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000055/0000745732-20-000055-index.htm
2019-02-14SC 13GStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000008025519002369/0000080255-19-002369-index.htm
2020-02-14SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000008025520000989/0000080255-20-000989-index.htm
2020-07-10SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000008025520001506/0000080255-20-001506-index.htm
2019-02-06SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000021545719005716/0000215457-19-005716-index.htm
2019-02-13SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000031506619001292/0000315066-19-001292-index.htm
2020-02-07SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000031506620001174/0000315066-20-001174-index.htm
2018-11-208-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573218000027/0000745732-18-000027-index.htm
2018-12-1210-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573218000031/0000745732-18-000031-index.htm
2019-01-108-K/ACurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000002/0000745732-19-000002-index.htm
2019-02-278-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000004/0000745732-19-000004-index.htm
2019-03-058-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000006/0000745732-19-000006-index.htm
2019-04-0210-KAnnual report [Section 13 and 15(d), not S-K Item 405]https://www.sec.gov/Archives/edgar/data/745732/000074573219000009/0000745732-19-000009-index.htm
2019-04-09DEF 14AOther definitive proxy statementshttps://www.sec.gov/Archives/edgar/data/745732/000074573219000012/0000745732-19-000012-index.htm
2019-04-09DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/745732/000074573219000013/0000745732-19-000013-index.htm
2019-04-118-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000015/0000745732-19-000015-index.htm
2019-04-18DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/745732/000074573219000017/0000745732-19-000017-index.htm
2019-05-07DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/745732/000074573219000019/0000745732-19-000019-index.htm
2019-05-238-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000022/0000745732-19-000022-index.htm
2019-05-28SDhttps://www.sec.gov/Archives/edgar/data/745732/000074573219000024/0000745732-19-000024-index.htm
2019-05-298-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000026/0000745732-19-000026-index.htm
2019-06-1210-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573219000030/0000745732-19-000030-index.htm
2019-08-228-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000034/0000745732-19-000034-index.htm
2019-09-1110-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573219000037/0000745732-19-000037-index.htm
2019-11-218-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573219000041/0000745732-19-000041-index.htm
2019-12-1110-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573219000045/0000745732-19-000045-index.htm
2020-01-098-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000003/0000745732-20-000003-index.htm
2020-03-038-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000006/0000745732-20-000006-index.htm
2020-03-128-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000008/0000745732-20-000008-index.htm
2020-03-198-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000011/0000745732-20-000011-index.htm
2020-03-208-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000013/0000745732-20-000013-index.htm
2020-03-3110-KAnnual report [Section 13 and 15(d), not S-K Item 405]https://www.sec.gov/Archives/edgar/data/745732/000074573220000016/0000745732-20-000016-index.htm
2020-04-028-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000021/0000745732-20-000021-index.htm
2020-04-02S-3ASRAutomatic shelf registration statement of securities of well-known seasoned issuershttps://www.sec.gov/Archives/edgar/data/745732/000074573220000024/0000745732-20-000024-index.htm
2020-04-02424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000027/0000745732-20-000027-index.htm
2020-04-03FWPFiling under Securities Act Rules 163/433 of free writing prospectuseshttps://www.sec.gov/Archives/edgar/data/745732/000074573220000031/0000745732-20-000031-index.htm
2020-04-03424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000034/0000745732-20-000034-index.htm
2020-04-078-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000038/0000745732-20-000038-index.htm
2020-04-07DEF 14AOther definitive proxy statementshttps://www.sec.gov/Archives/edgar/data/745732/000074573220000039/0000745732-20-000039-index.htm
2020-04-07DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/745732/000074573220000041/0000745732-20-000041-index.htm
2020-05-068-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000043/0000745732-20-000043-index.htm
2020-05-218-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000046/0000745732-20-000046-index.htm
2020-05-278-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000048/0000745732-20-000048-index.htm
2020-05-28SDhttps://www.sec.gov/Archives/edgar/data/745732/000074573220000050/0000745732-20-000050-index.htm
2020-06-1010-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000055/0000745732-20-000055-index.htm
2020-07-078-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000057/0000745732-20-000057-index.htm
2020-08-208-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000062/0000745732-20-000062-index.htm
2020-09-0910-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000065/0000745732-20-000065-index.htm
2020-09-298-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000068/0000745732-20-000068-index.htm
2020-10-028-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000070/0000745732-20-000070-index.htm
2020-10-078-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000073/0000745732-20-000073-index.htm
2020-10-168-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000075/0000745732-20-000075-index.htm
2020-10-19424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000078/0000745732-20-000078-index.htm
2020-10-19FWPFiling under Securities Act Rules 163/433 of free writing prospectuseshttps://www.sec.gov/Archives/edgar/data/745732/000074573220000081/0000745732-20-000081-index.htm
2020-10-21424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/745732/000074573220000084/0000745732-20-000084-index.htm
2020-10-228-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000074573220000087/0000745732-20-000087-index.htm
2020-02-06SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000083423720006777/0000834237-20-006777-index.htm
2019-02-12SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000093247119005832/0000932471-19-005832-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000110465919052555/0001104659-19-052555-index.htm
2020-02-12SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/745732/000110465920018146/0001104659-20-018146-index.htm
2018-10-164Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911018012192/0001179110-18-012192-index.htm
2019-03-085Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003587/0001179110-19-003587-index.htm
2019-03-085Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003588/0001179110-19-003588-index.htm
2019-03-085Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003589/0001179110-19-003589-index.htm
2019-03-085Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003590/0001179110-19-003590-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003872/0001179110-19-003872-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003873/0001179110-19-003873-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003874/0001179110-19-003874-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003875/0001179110-19-003875-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003876/0001179110-19-003876-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003877/0001179110-19-003877-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003878/0001179110-19-003878-index.htm
2019-03-144Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003879/0001179110-19-003879-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003910/0001179110-19-003910-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003911/0001179110-19-003911-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003912/0001179110-19-003912-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003913/0001179110-19-003913-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003914/0001179110-19-003914-index.htm
2019-03-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019003915/0001179110-19-003915-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004021/0001179110-19-004021-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004022/0001179110-19-004022-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004023/0001179110-19-004023-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004024/0001179110-19-004024-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004025/0001179110-19-004025-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004026/0001179110-19-004026-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004027/0001179110-19-004027-index.htm
2019-03-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004028/0001179110-19-004028-index.htm
2019-03-214Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004139/0001179110-19-004139-index.htm
2019-03-214Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004140/0001179110-19-004140-index.htm
2019-03-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004176/0001179110-19-004176-index.htm
2019-03-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004177/0001179110-19-004177-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004654/0001179110-19-004654-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019004656/0001179110-19-004656-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006633/0001179110-19-006633-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006634/0001179110-19-006634-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006635/0001179110-19-006635-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006636/0001179110-19-006636-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006637/0001179110-19-006637-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006638/0001179110-19-006638-index.htm
2019-05-244Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006639/0001179110-19-006639-index.htm
2019-05-244/AStatement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019006652/0001179110-19-006652-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019007070/0001179110-19-007070-index.htm
2019-06-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019007614/0001179110-19-007614-index.htm
2019-06-184Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019007797/0001179110-19-007797-index.htm
2019-06-214Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019008006/0001179110-19-008006-index.htm
2019-07-124Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019008607/0001179110-19-008607-index.htm
2019-07-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019008636/0001179110-19-008636-index.htm
2019-07-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019008637/0001179110-19-008637-index.htm
2019-08-193Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019009669/0001179110-19-009669-index.htm
2019-08-193Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019009670/0001179110-19-009670-index.htm
2019-08-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019009675/0001179110-19-009675-index.htm
2019-08-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019009676/0001179110-19-009676-index.htm
2019-08-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019009677/0001179110-19-009677-index.htm
2019-09-064Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019010159/0001179110-19-010159-index.htm
2019-09-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019010399/0001179110-19-010399-index.htm
2019-09-204Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019010511/0001179110-19-010511-index.htm
2019-12-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911019012868/0001179110-19-012868-index.htm
2020-02-193/AInitial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020001900/0001179110-20-001900-index.htm
2020-02-193/AInitial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020001901/0001179110-20-001901-index.htm
2020-03-065Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003220/0001179110-20-003220-index.htm
2020-03-065Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003221/0001179110-20-003221-index.htm
2020-03-065Annual statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003222/0001179110-20-003222-index.htm
2020-03-133Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003647/0001179110-20-003647-index.htm
2020-03-133Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003648/0001179110-20-003648-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003649/0001179110-20-003649-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003650/0001179110-20-003650-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003652/0001179110-20-003652-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003654/0001179110-20-003654-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003657/0001179110-20-003657-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003658/0001179110-20-003658-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003661/0001179110-20-003661-index.htm
2020-03-134Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003662/0001179110-20-003662-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003751/0001179110-20-003751-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003752/0001179110-20-003752-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003753/0001179110-20-003753-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003754/0001179110-20-003754-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003755/0001179110-20-003755-index.htm
2020-03-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020003756/0001179110-20-003756-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006509/0001179110-20-006509-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006510/0001179110-20-006510-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006511/0001179110-20-006511-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006512/0001179110-20-006512-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006513/0001179110-20-006513-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006514/0001179110-20-006514-index.htm
2020-05-224Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006539/0001179110-20-006539-index.htm
2020-05-224/AStatement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020006550/0001179110-20-006550-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009371/0001179110-20-009371-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009372/0001179110-20-009372-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009373/0001179110-20-009373-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009374/0001179110-20-009374-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009375/0001179110-20-009375-index.htm
2020-08-264Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009376/0001179110-20-009376-index.htm
2020-09-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009756/0001179110-20-009756-index.htm
2020-09-154Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/745732/000117911020009757/0001179110-20-009757-index.htm
2019-08-138-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/745732/000120677419002645/0001206774-19-002645-index.htm
2019-04-22PX14A6GNotice of exempt solicitation submitted by non-managementhttps://www.sec.gov/Archives/edgar/data/745732/000121465919002814/0001214659-19-002814-index.htm

Ross Stores, Inc (ROST) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Ross Stores, Inc (ROST). Company insiders might sell their shares for any number of reasons, but they buy them for only one: they think the price will rise.
Insider Ownership: 203%
Institutional Ownership: 8729%

Transaction Date Insider Name Insider Title Type Shares Number Shares Price Total Transaction Shares Held After Transaction Link
2019-05-22NORMAN A FERBERDirectorBuy100.00100.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006638/0001179110-19-006638-index.htm
2020-08-24MICHAEL K KOBAYASHIPresident, Ops. & TechnologyBuy8,496.00100,250.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009375/0001179110-20-009375-index.htm
2020-03-11MICHAEL K KOBAYASHIPresident, Ops. & TechnologyBuy8,117.00100,345.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003657/0001179110-20-003657-index.htm
2019-03-13Brian R. MorrowPresident, MerchandisingBuy15,438.00104,375.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003911/0001179110-19-003911-index.htm
2020-08-24MICHAEL BALMUTHChairman of the BoardBuy49,755.00105,013.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009371/0001179110-20-009371-index.htm
2019-03-19Brian R. MorrowPresident, MerchandisingSell10,000.0092.00920,000.00106,025.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004139/0001179110-19-004139-index.htm
2019-08-16Michael J. HartshornGroup President, COOBuy29,076.00111,762.00https://www.sec.gov/Archives/edgar/data/745732/000117911019009675/0001179110-19-009675-index.htm
2020-08-24Brian R. MorrowPresident, CMO dd's DISCOUNTSBuy10,316.00112,711.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009372/0001179110-20-009372-index.htm
2019-04-02Bernard G. BrautiganPresident, MerchandisingSell19,384.0093.561,813,567.04113,891.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004654/0001179110-19-004654-index.htm
2019-03-15MICHAEL BALMUTHChairman, ExecutiveSell20,057.0088.821,781,386.52114,510.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004026/0001179110-19-004026-index.htm
2019-03-15Brian R. MorrowPresident, MerchandisingBuy13,863.00118,238.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004023/0001179110-19-004023-index.htm
2019-12-16Brian R. MorrowPresident, MerchandisingBuy13,114.00119,342.00https://www.sec.gov/Archives/edgar/data/745732/000117911019012868/0001179110-19-012868-index.htm
2020-03-11Brian R. MorrowPresident, CMO dd's DISCOUNTSBuy15,220.00121,600.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003662/0001179110-20-003662-index.htm
2020-03-11Michael J. HartshornGroup President, COOBuy15,220.00127,036.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003652/0001179110-20-003652-index.htm
2020-08-24Michael J. HartshornGroup President, COOBuy8,496.00127,816.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009374/0001179110-20-009374-index.htm
2019-05-22STEPHEN D MILLIGANDirectorBuy1,640.0013,165.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006633/0001179110-19-006633-index.htm
2019-03-15MICHAEL BALMUTHChairman, ExecutiveBuy66,856.00134,567.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004026/0001179110-19-004026-index.htm
2019-03-15JOHN G CALLExecutive VP Finance & LegalBuy8,155.00143,604.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004027/0001179110-19-004027-index.htm
2020-05-20STEPHEN D MILLIGANDirectorBuy1,761.0014,926.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006512/0001179110-20-006512-index.htm
2019-03-19Bernard G. BrautiganPresident, MerchandisingSell8,612.0091.11784,669.46151,801.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004140/0001179110-19-004140-index.htm
2019-03-18Bernard G. BrautiganPresident, MerchandisingSell12,000.0091.181,094,149.20160,413.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004024/0001179110-19-004024-index.htm
2019-03-13Bernard G. BrautiganPresident, MerchandisingBuy13,232.00160,587.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003915/0001179110-19-003915-index.htm
2019-03-15Bernard G. BrautiganPresident, MerchandisingBuy13,863.00174,450.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004024/0001179110-19-004024-index.htm
2019-09-19JAMES S FASSIOPresident, Chief Dev. OfficerSell15,000.00108.661,629,900.00215,564.00https://www.sec.gov/Archives/edgar/data/745732/000117911019010511/0001179110-19-010511-index.htm
2019-07-12JAMES S FASSIOPresident, Chief Dev. OfficerSell75,238.00105.137,909,703.23230,564.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008636/0001179110-19-008636-index.htm
2019-05-22GREGORY L QUESNELDirectorBuy1,640.0025,183.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006634/0001179110-19-006634-index.htm
2020-05-20GREGORY L QUESNELDirectorBuy1,761.0026,944.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006539/0001179110-20-006539-index.htm
2020-03-11LARREE M RENDADirectorBuy2,740.002,740.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003649/0001179110-20-003649-index.htm
2020-03-11Patricia H MuellerDirectorBuy2,740.002,751.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003650/0001179110-20-003650-index.htm
2020-05-20NORMAN A FERBERDirectorBuy1,761.0028,528.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006511/0001179110-20-006511-index.htm
2019-07-11JAMES S FASSIOPresident, Chief Dev. OfficerSell10,000.00102.751,027,500.00305,802.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008636/0001179110-19-008636-index.htm
2019-06-19JAMES S FASSIOPresident, Chief Dev. OfficerSell60,000.00103.386,202,800.00315,736.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008006/0001179110-19-008006-index.htm
2019-05-22MICHAEL J BUSHDirectorBuy1,640.0031,731.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006636/0001179110-19-006636-index.htm
2020-05-20MICHAEL J BUSHDirectorBuy1,761.0033,492.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006513/0001179110-20-006513-index.htm
2019-05-31MICHAEL BALMUTHChairman, ExecutiveSell46,799.0092.884,346,583.4833,535.00https://www.sec.gov/Archives/edgar/data/745732/000117911019007070/0001179110-19-007070-index.htm
2019-05-22GUNNAR K BJORKLUNDDirectorBuy1,640.0034,055.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006635/0001179110-19-006635-index.htm
2020-05-20GUNNAR K BJORKLUNDDirectorBuy1,761.0035,816.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006510/0001179110-20-006510-index.htm
2019-03-20JAMES S FASSIOPresident, Chief Dev. OfficerSell50,000.0091.514,575,500.00375,662.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004176/0001179110-19-004176-index.htm
2019-09-30BARBARA RENTLERChief Executive OfficerSell25,000.00110.012,750,362.50378,621.00https://www.sec.gov/Archives/edgar/data/745732/000110465919052555/0001104659-19-052555-index.htm
2019-09-05BARBARA RENTLERChief Executive OfficerSell25,000.00107.062,676,520.00403,558.00https://www.sec.gov/Archives/edgar/data/745732/000117911019010159/0001179110-19-010159-index.htm
2020-03-11BARBARA RENTLERChief Executive OfficerBuy32,468.00411,146.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003654/0001179110-20-003654-index.htm
2020-08-24BARBARA RENTLERChief Executive OfficerBuy60,676.00413,699.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009376/0001179110-20-009376-index.htm
2019-06-14BARBARA RENTLERChief Executive OfficerSell10,000.00100.511,005,100.00428,492.00https://www.sec.gov/Archives/edgar/data/745732/000117911019007797/0001179110-19-007797-index.htm
2019-07-12GEORGE ORBANDirectorSell10,000.00105.861,058,568.004,373,654.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008637/0001179110-19-008637-index.htm
2019-06-13BARBARA RENTLERChief Executive OfficerSell35,430.0099.123,511,821.60438,492.00https://www.sec.gov/Archives/edgar/data/745732/000117911019007614/0001179110-19-007614-index.htm
2019-03-13JAMES S FASSIOPresident, Chief Dev. OfficerBuy11,027.0044,416.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003914/0001179110-19-003914-index.htm
2019-03-13BARBARA RENTLERChief Executive OfficerBuy33,080.00453,759.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003910/0001179110-19-003910-index.htm
2018-10-12BARBARA RENTLERChief Executive OfficerSell20,000.0095.151,902,998.00455,891.00https://www.sec.gov/Archives/edgar/data/745732/000117911018012192/0001179110-18-012192-index.htm
2019-06-12BARBARA RENTLERChief Executive OfficerSell4,570.0099.50454,715.00473,922.00https://www.sec.gov/Archives/edgar/data/745732/000117911019007614/0001179110-19-007614-index.htm
2019-03-15SULLIVAN MICHAEL B OPresident, Chief Operating OffBuy63,595.00507,427.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004028/0001179110-19-004028-index.htm
2019-03-12MICHAEL BALMUTHChairman, ExecutiveSell25,689.0090.772,331,680.0751,998.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003879/0001179110-19-003879-index.htm
2019-07-12GEORGE ORBANDirectorSell18,000.00106.071,909,200.60524,939.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008637/0001179110-19-008637-index.htm
2020-05-20GEORGE ORBANDirectorBuy1,761.00526,700.00https://www.sec.gov/Archives/edgar/data/745732/000117911020006514/0001179110-20-006514-index.htm
2019-03-15BARBARA RENTLERChief Executive OfficerBuy77,455.00531,214.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004025/0001179110-19-004025-index.htm
2019-07-11GEORGE ORBANDirectorSell1,000.00103.00103,000.00542,939.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008637/0001179110-19-008637-index.htm
2019-07-10GEORGE ORBANDirectorSell1,000.00102.50102,500.00543,939.00https://www.sec.gov/Archives/edgar/data/745732/000117911019008607/0001179110-19-008607-index.htm
2019-05-22GEORGE ORBANDirectorBuy1,640.00544,939.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006639/0001179110-19-006639-index.htm
2020-03-11MICHAEL BALMUTHChairman of the BoardBuy21,713.0055,154.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003661/0001179110-20-003661-index.htm
2019-03-15JAMES S FASSIOPresident, Chief Dev. OfficerBuy13,863.0058,279.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004022/0001179110-19-004022-index.htm
2019-05-22SHARON D GARRETTDirectorBuy1,640.005,886.00https://www.sec.gov/Archives/edgar/data/745732/000117911019006637/0001179110-19-006637-index.htm
2020-03-11Travis MarquetteGSVP, Chief Financial OfficerBuy3,044.0062,136.00https://www.sec.gov/Archives/edgar/data/745732/000117911020003658/0001179110-20-003658-index.htm
2019-08-16Travis MarquetteGSVP, Chief Financial OfficerBuy11,631.0062,959.00https://www.sec.gov/Archives/edgar/data/745732/000117911019009677/0001179110-19-009677-index.htm
2020-08-24Travis MarquetteGSVP, Chief Financial OfficerBuy3,641.0064,458.00https://www.sec.gov/Archives/edgar/data/745732/000117911020009373/0001179110-20-009373-index.htm
2019-03-13MICHAEL BALMUTHChairman, ExecutiveBuy15,713.0067,711.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003913/0001179110-19-003913-index.htm
2019-05-31MICHAEL BALMUTHChairman, ExecutiveSell34,250.0092.853,180,136.4880,334.00https://www.sec.gov/Archives/edgar/data/745732/000117911019007070/0001179110-19-007070-index.htm
2019-03-20Michael J. HartshornGEVP, Finance & Legal, and CFOSell9,924.0091.48907,852.4882,636.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004177/0001179110-19-004177-index.htm
2019-03-13Michael J. HartshornE.V.P., Finance and CFOBuy13,232.0089,488.00https://www.sec.gov/Archives/edgar/data/745732/000117911019003912/0001179110-19-003912-index.htm
2019-03-15Michael J. HartshornGEVP, Finance & Legal, and CFOBuy8,155.0097,643.00https://www.sec.gov/Archives/edgar/data/745732/000117911019004021/0001179110-19-004021-index.htm
2019-08-16MICHAEL K KOBAYASHIPresident, Ops. & TechnologyBuy14,538.0099,827.00https://www.sec.gov/Archives/edgar/data/745732/000117911019009676/0001179110-19-009676-index.htm