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
2025-08-29800CALL0 0254.72TRUE00
2025-08-29850CALL0 0241.14TRUE00
2025-08-29900CALL0 0233.55TRUE00
2025-08-29950CALL0 0197.98TRUE00
2025-08-291000CALL0 0219.39TRUE00
2025-08-291050CALL0 0170.17TRUE00
2025-08-291100CALL0 0153.07TRUE00
2025-08-291150CALL0 0122.22TRUE00
2025-08-291160CALL0 0118.7TRUE00
2025-08-291170CALL0 096.15TRUE00
2025-08-291180CALL0 0124.77TRUE00
2025-08-2911922.6CALL0 5103.12TRUE00
2025-08-291200CALL0 0113.44TRUE00
2025-08-291210CALL0 0115.4TRUE00
2025-08-291220CALL0 095.6TRUE00
2025-08-291230CALL0 0106.21TRUE00
2025-08-291240CALL0 0102.54TRUE00
2025-08-291250CALL0 098.87TRUE00
2025-08-291260CALL0 082.24TRUE00
2025-08-291270CALL0 084.77TRUE00
2025-08-291280CALL0 087.91TRUE00
2025-08-291290CALL0 072.29TRUE00
2025-08-291307.01CALL0 570.86TRUE00
2025-08-291310CALL0 065.68TRUE00
2025-08-291324.8CALL0 158.53TRUE00
2025-08-291330CALL0 084.08TRUE00
2025-08-291349.67CALL0 152.17TRUE00
2025-08-2913512.43CALL0 373.78TRUE00
2025-08-291368.4CALL0 653.42TRUE00
2025-08-291379.5CALL1 342.55TRUE-1-0.1
2025-08-291382.9CALL0 128.64TRUE00
2025-08-291392.5CALL0 147.25TRUE00
2025-08-291407.2CALL16 1636.68TRUE-1.67-0.19
2025-08-291416.67CALL4 429.9TRUE6.670
2025-08-291428CALL0 136.39TRUE00
2025-08-291434CALL0 236.46TRUE00
2025-08-291445.6CALL4 927.07TRUE-0.35-0.06
2025-08-291453.88CALL67 6625.65TRUE-1.94-0.33
2025-08-291462.99CALL743 8224.83TRUE-2.16-0.42
2025-08-291472.34CALL111 25524.68TRUE-2.44-0.51
2025-08-291481.73CALL90 9024.4FALSE-2.57-0.6
2025-08-291491.44CALL126 1024.31FALSE-2.34-0.62
2025-08-291500.83CALL153 18824.6FALSE-2.49-0.75
2025-08-29152.50.34CALL158 7924.88FALSE-2.26-0.87
2025-08-291550.09CALL143 15623.69FALSE-1.71-0.95
2025-08-29157.50.09CALL43 10729.52FALSE-1.29-0.93
2025-08-291600.07CALL40 28233.58FALSE-0.73-0.91
2025-08-29162.50.72CALL0 444.25FALSE00
2025-08-291650.45CALL0 2046.29FALSE00
2025-08-29167.50.65CALL0 361.75FALSE00
2025-08-291700CALL0 046.36FALSE00
2025-08-29172.50CALL0 088.44FALSE00
2025-08-291750CALL0 077.81FALSE00
2025-08-29177.50CALL0 089.17FALSE00
2025-08-291800CALL0 087.78FALSE00
2025-08-291850CALL0 069.55FALSE00
2025-08-291900CALL0 0109.5FALSE00
2025-08-29800PUT0 0271.66FALSE00
2025-08-29850PUT0 0227.85FALSE00
2025-08-29900PUT0 0211.62FALSE00
2025-08-29950PUT0 0200.95FALSE00
2025-08-291000.02PUT0 1115.51FALSE00
2025-08-291050.4PUT0 1168.73FALSE00
2025-08-291100.3PUT0 20140.23FALSE00
2025-08-291151.14PUT0 1129.8FALSE00
2025-08-291160PUT0 0127.27FALSE00
2025-08-291171.4PUT0 1122.54FALSE00
2025-08-291180PUT0 0118.93FALSE00
2025-08-291190PUT0 0115.34FALSE00
2025-08-291200.35PUT0 2778.21FALSE00
2025-08-291210.65PUT0 1109.19FALSE00
2025-08-291220.5PUT0 2104.65FALSE00
2025-08-291230.35PUT0 1101.1FALSE00
2025-08-291240.38PUT0 1560.81FALSE00
2025-08-291250.05PUT22 34058.33FALSE-0.45-0.9
2025-08-291260.5PUT0 2191.41FALSE00
2025-08-291270.1PUT7 1459.28FALSE-0.65-0.87
2025-08-291280.05PUT18 2550.92FALSE-0.81-0.94
2025-08-291290.02PUT1 5142.96FALSE-0.73-0.97
2025-08-291300.05PUT44 69646.02FALSE-0.9-0.95
2025-08-291310.1PUT13 1748.64FALSE-1.2-0.92
2025-08-291320.2PUT7 3247.84FALSE-1.15-0.85
2025-08-291330.11PUT19 3044.07FALSE-1.44-0.93
2025-08-291340.08PUT11 2239.12FALSE-1.47-0.95
2025-08-291350.11PUT274 22438.68FALSE-1.6-0.94
2025-08-291360.3PUT50 6244.69FALSE-1.63-0.84
2025-08-291370.05PUT33 5528.93FALSE-2.15-0.98
2025-08-291380.2PUT28 8834.73FALSE-2.2-0.92
2025-08-291390.2PUT37 9331.73FALSE-2.5-0.93
2025-08-291400.23PUT127 26829.73FALSE-2.74-0.92
2025-08-291410.25PUT33 3827.2FALSE-3.25-0.93
2025-08-291420.35PUT68 6026.54FALSE-3.35-0.91
2025-08-291430.55PUT1540 9927.15FALSE-3.55-0.87
2025-08-291440.79PUT866 8127.31FALSE-3.68-0.82
2025-08-291450.95PUT202 18325.26FALSE-4.05-0.81
2025-08-291461.27PUT940 11524.75FALSE-4.21-0.77
2025-08-291471.4PUT1077 3223.99FALSE-4.4-0.76
2025-08-291481.9PUT157 13120.33TRUE-4.83-0.72
2025-08-291492.32PUT40 6617.27TRUE-4.88-0.68
2025-08-291504PUT63 5723.65TRUE-3.74-0.48
2025-08-29152.55.34PUT43 1519.49TRUE-3.38-0.39
2025-08-291558.07PUT1 533.63TRUE-3.43-0.3
2025-08-29157.511.3PUT2 857.6TRUE-2-0.15
2025-08-291600PUT0 050.12TRUE00
2025-08-29162.50PUT0 062.64TRUE00
2025-08-291650PUT0 064.86TRUE00
2025-08-29167.50PUT0 074.39TRUE00
2025-08-291700PUT0 071.28TRUE00
2025-08-29172.50PUT0 076.86TRUE00
2025-08-291750PUT0 0103.49TRUE00
2025-08-29177.50PUT0 078.8TRUE00
2025-08-291800PUT0 0105.46TRUE00
2025-08-291850PUT0 099.69TRUE00
2025-08-291900PUT0 0112.03TRUE00
2025-09-05800CALL0 0162.39TRUE00
2025-09-05850CALL0 0137.59TRUE00
2025-09-05900CALL0 0140.37TRUE00
2025-09-05950CALL0 0137.23TRUE00
2025-09-051000CALL0 0115.96TRUE00
2025-09-051050CALL0 0105.47TRUE00
2025-09-051100CALL0 090.74TRUE00
2025-09-051150CALL0 053.57TRUE00
2025-09-051200CALL0 058.19TRUE00
2025-09-051230CALL0 058.67TRUE00
2025-09-051240CALL0 059.88TRUE00
2025-09-051250CALL0 056TRUE00
2025-09-051260CALL0 055.34TRUE00
2025-09-051270CALL0 030.43TRUE00
2025-09-051280CALL0 071.55TRUE00
2025-09-051290CALL0 026.66TRUE00
2025-09-051300CALL0 044.93TRUE00
2025-09-051310CALL0 037.94TRUE00
2025-09-051320CALL0 049.46TRUE00
2025-09-051330CALL0 046.03TRUE00
2025-09-051340CALL0 033.4TRUE00
2025-09-051350CALL0 041.98TRUE00
2025-09-051367.2CALL0 129.19TRUE00
2025-09-0513710CALL0 129.48TRUE00
2025-09-051380CALL0 024.95TRUE00
2025-09-051398.69CALL1 123.73TRUE8.690
2025-09-051407.75CALL5 622.71TRUE-0.73-0.09
2025-09-051418.4CALL0 123.69TRUE00
2025-09-051426.9CALL0 330.48TRUE00
2025-09-051430CALL0 027.94TRUE00
2025-09-051445.44CALL0 430.78TRUE00
2025-09-051454.2CALL83 9325.75TRUE-1.44-0.26
2025-09-051462.4CALL3 4324.32TRUE-3.11-0.56
2025-09-051471.85CALL12 1022.68TRUE-2.95-0.61
2025-09-051482.55CALL21 6925.49FALSE-1.92-0.43
2025-09-051491.9CALL10 10723.46FALSE-2.2-0.54
2025-09-051501.25CALL36 7020.7FALSE-1.98-0.61
2025-09-05152.50.7CALL17 3421.67FALSE-1.73-0.71
2025-09-051550.24CALL45 3619.91FALSE-1.61-0.87
2025-09-05157.51.25CALL0 1723.45FALSE00
2025-09-051600.18CALL17 3527.04FALSE-1.07-0.86
2025-09-05162.50CALL0 042.05FALSE00
2025-09-051650.08CALL1 530.18FALSE-0.47-0.85
2025-09-05167.50CALL0 049.45FALSE00
2025-09-051700.25CALL0 140.67FALSE00
2025-09-05172.50CALL0 059.36FALSE00
2025-09-051750CALL0 067.16FALSE00
2025-09-05177.50CALL0 067.79FALSE00
2025-09-051800CALL0 071.56FALSE00
2025-09-051850CALL0 076.11FALSE00
2025-09-051900CALL0 078.9FALSE00
2025-09-05800PUT0 0169.91FALSE00
2025-09-05850PUT0 0172.57FALSE00
2025-09-05900PUT0 0146.85FALSE00
2025-09-05950PUT0 0141.29FALSE00
2025-09-051000PUT0 0124.15FALSE00
2025-09-051050PUT0 0106.77FALSE00
2025-09-051100PUT0 0101.76FALSE00
2025-09-051150PUT0 085.95FALSE00
2025-09-051200.4PUT0 379.44FALSE00
2025-09-051230PUT0 069.51FALSE00
2025-09-051240.37PUT0 1069.52FALSE00
2025-09-051250.55PUT0 33864.68FALSE00
2025-09-051260PUT0 066.77FALSE00
2025-09-051270PUT0 059.88FALSE00
2025-09-051280.52PUT0 1764.68FALSE00
2025-09-051290PUT0 055.08FALSE00
2025-09-051300.05PUT7 34131.39FALSE-1.05-0.95
2025-09-051311.05PUT0 542.55FALSE00
2025-09-051321.18PUT0 248.87FALSE00
2025-09-051331.55PUT0 438.89FALSE00
2025-09-051341.65PUT0 539.01FALSE00
2025-09-051350.3PUT8 2432.65FALSE-1.65-0.85
2025-09-051361.81PUT0 4726.14FALSE00
2025-09-051370.18PUT2 425.18FALSE-1.75-0.91
2025-09-051380.48PUT4 2329.89FALSE-1.97-0.8
2025-09-051390.41PUT176 17826.26FALSE-2.19-0.84
2025-09-051400.7PUT1 2828.57FALSE-2.8-0.8
2025-09-051413.6PUT0 1320.99FALSE00
2025-09-051420.8PUT5 724.61FALSE-3.1-0.79
2025-09-051431.36PUT46 17224.43FALSE-2.69-0.66
2025-09-051441.13PUT30 6422.51FALSE-3.77-0.77
2025-09-051451.35PUT152 20921.45FALSE-3.87-0.74
2025-09-051461.69PUT3 8121.06FALSE-4.01-0.7
2025-09-051472.6PUT5 1122.76FALSE-3.32-0.56
2025-09-051482.8PUT31 7122.39TRUE-3.61-0.56
2025-09-051493.65PUT2 021.65TRUE3.650
2025-09-051504.2PUT22 2415.27TRUE-3.8-0.48
2025-09-05152.55.02PUT2 217.29TRUE5.020
2025-09-051558.2PUT1 025.92TRUE8.20
2025-09-05157.50PUT0 025.08TRUE00
2025-09-051600PUT0 035.19TRUE00
2025-09-05162.50PUT0 042.77TRUE00
2025-09-051650PUT0 043.14TRUE00
2025-09-05167.50PUT0 041.49TRUE00
2025-09-051700PUT0 00TRUE00
2025-09-05172.50PUT0 060.32TRUE00
2025-09-051750PUT0 061.91TRUE00
2025-09-05177.50PUT0 062.96TRUE00
2025-09-051800PUT0 072.09TRUE00
2025-09-051850PUT0 099.85TRUE00
2025-09-051900PUT0 00TRUE00
2025-09-12800CALL0 0103.55TRUE00
2025-09-12850CALL0 0122.81TRUE00
2025-09-12900CALL0 0116.17TRUE00
2025-09-12950CALL0 0104.57TRUE00
2025-09-121000CALL0 0107.48TRUE00
2025-09-121050CALL0 083TRUE00
2025-09-121100CALL0 056.47TRUE00
2025-09-121150CALL0 067.83TRUE00
2025-09-121200CALL0 053.8TRUE00
2025-09-121240CALL0 055.64TRUE00
2025-09-121250CALL0 039.85TRUE00
2025-09-121260CALL0 044.18TRUE00
2025-09-121270CALL0 041.08TRUE00
2025-09-121280CALL0 049.31TRUE00
2025-09-121290CALL0 040.91TRUE00
2025-09-121300CALL0 035.73TRUE00
2025-09-121310CALL0 042.4TRUE00
2025-09-121320CALL0 037.97TRUE00
2025-09-121330CALL0 039.09TRUE00
2025-09-121340CALL0 035.59TRUE00
2025-09-1213513.1CALL7 032.1TRUE13.10
2025-09-121360CALL0 026.05TRUE00
2025-09-121370CALL0 022.33TRUE00
2025-09-1213812.6CALL0 231.1TRUE00
2025-09-121398.2CALL5 126.62TRUE8.20
2025-09-121400CALL0 021.48TRUE00
2025-09-121418.2CALL6 023.37TRUE8.20
2025-09-121420CALL0 023.52TRUE00
2025-09-121430CALL0 017.81TRUE00
2025-09-121446.8CALL0 322.33TRUE00
2025-09-121455.5CALL6 922.66TRUE-0.49-0.08
2025-09-121463.95CALL2 1722.96TRUE-1.3-0.25
2025-09-121473.48CALL18 3221.78TRUE-1.52-0.3
2025-09-121482.7CALL4 1821.34FALSE2.70
2025-09-121492.13CALL5 7120.35FALSE-1.42-0.4
2025-09-121502.88CALL16 2023.58FALSE-1.02-0.26
2025-09-12152.51.05CALL13 1320.61FALSE-1.23-0.54
2025-09-121551.45CALL5 119.98FALSE-0.7-0.33
2025-09-12157.51.65CALL0 120.25FALSE00
2025-09-121600.6CALL1 522.16FALSE-0.8-0.57
2025-09-12162.50CALL0 027.19FALSE00
2025-09-121650CALL0 037.83FALSE00
2025-09-12167.50CALL0 041.4FALSE00
2025-09-121700CALL0 044.41FALSE00
2025-09-12172.50CALL0 048.17FALSE00
2025-09-121750.09CALL0 1050.93FALSE00
2025-09-12177.50CALL0 058.08FALSE00
2025-09-121800.08CALL0 74836.82FALSE00
2025-09-121850CALL0 061.24FALSE00
2025-09-121900CALL0 064.17FALSE00
2025-09-12800PUT0 0165.09FALSE00
2025-09-12850PUT0 0146.79FALSE00
2025-09-12900PUT0 0125.84FALSE00
2025-09-12950PUT0 0114.04FALSE00
2025-09-121000PUT0 0102.76FALSE00
2025-09-121050PUT0 091.94FALSE00
2025-09-121100PUT0 082.17FALSE00
2025-09-121150PUT0 072.6FALSE00
2025-09-121200PUT0 062.05FALSE00
2025-09-121240.48PUT0 256.19FALSE00
2025-09-121251.07PUT0 150.24FALSE00
2025-09-121260PUT0 048.36FALSE00
2025-09-121270PUT0 046.48FALSE00
2025-09-121280.99PUT0 153.43FALSE00
2025-09-121291.1PUT0 044.11FALSE00
2025-09-121300PUT0 041.75FALSE00
2025-09-121311.54PUT0 333.26FALSE00
2025-09-121320PUT0 033.77FALSE00
2025-09-121330PUT0 028.02FALSE00
2025-09-121341.61PUT0 026.4FALSE00
2025-09-121350PUT0 025.36FALSE00
2025-09-121362.12PUT0 1524.23FALSE00
2025-09-121372.28PUT0 1027.19FALSE00
2025-09-121382.79PUT0 1726.63FALSE00
2025-09-121390PUT0 021.92FALSE00
2025-09-121401.01PUT2 1326.65FALSE-2.33-0.7
2025-09-121411.3PUT1 227.25FALSE-2.29-0.64
2025-09-121421.32PUT3 225.02FALSE-3.38-0.72
2025-09-121434.35PUT0 223.23FALSE00
2025-09-121442.2PUT1 1127.1FALSE-2.6-0.54
2025-09-121452.31PUT5 1024.99FALSE-3.39-0.59
2025-09-121463.2PUT5 420.11FALSE-3-0.48
2025-09-121473.05PUT8 223.92FALSE-2.54-0.45
2025-09-121485.4PUT0 9622.37TRUE00
2025-09-121495.34PUT0 318.17TRUE00
2025-09-121506PUT2 1018.27TRUE60
2025-09-12152.50PUT0 018.91TRUE00
2025-09-121550PUT0 023.28TRUE00
2025-09-12157.50PUT0 029.55TRUE00
2025-09-121600PUT0 032.65TRUE00
2025-09-12162.50PUT0 036.71TRUE00
2025-09-121650PUT0 039.11TRUE00
2025-09-12167.50PUT0 031.27TRUE00
2025-09-121700PUT0 046.29TRUE00
2025-09-12172.50PUT0 049.7TRUE00
2025-09-121750PUT0 049.01TRUE00
2025-09-12177.50PUT0 054.26TRUE00
2025-09-121800PUT0 047.49TRUE00
2025-09-121850PUT0 063.24TRUE00
2025-09-121900PUT0 068.88TRUE00
2025-09-196566.6CALL0 2158.87TRUE00
2025-09-19700CALL0 12166.85TRUE00
2025-09-19750CALL0 12170.44TRUE00
2025-09-19800CALL0 14130.89TRUE00
2025-09-198557.04CALL0 12106.35TRUE00
2025-09-199057.3CALL0 8120.79TRUE00
2025-09-19950CALL0 177.54TRUE00
2025-09-191000CALL0 191.29TRUE00
2025-09-1910541.52CALL27 2685.96TRUE41.520
2025-09-1911024.1CALL0 1960.84TRUE00
2025-09-1911518.62CALL0 963.68TRUE00
2025-09-1912028.1CALL8 851.79TRUE28.10
2025-09-1912521.2CALL0 5349.77TRUE00
2025-09-1913019.9CALL0 17829.15TRUE00
2025-09-1913512.86CALL0 70722.69TRUE00
2025-09-1913615.1CALL6 126.92TRUE15.10
2025-09-191370CALL0 025.76TRUE00
2025-09-191380CALL0 026.6TRUE00
2025-09-191390CALL0 026.58TRUE00
2025-09-191408.1CALL18 48625.04TRUE-0.23-0.03
2025-09-191410CALL0 021.29TRUE00
2025-09-191420CALL0 024.06TRUE00
2025-09-191436.3CALL2 222.55TRUE6.30
2025-09-191445.97CALL1 020.92TRUE5.970
2025-09-191455.36CALL208 48222.13TRUE-1.09-0.17
2025-09-191464.4CALL31 4722.33TRUE-1.55-0.26
2025-09-191474CALL24 4521.6TRUE-1.33-0.25
2025-09-191483.5CALL149 4321.55FALSE-1.6-0.31
2025-09-191492.69CALL6 2120.83FALSE-2.01-0.43
2025-09-191502.3CALL33 62220.88FALSE-1.9-0.45
2025-09-19152.51.13CALL21 4620.39FALSE-1.94-0.63
2025-09-191550.65CALL33 55320FALSE-1.9-0.75
2025-09-19157.50.39CALL7 4318.97FALSE-1.34-0.77
2025-09-191600.28CALL48 43720.46FALSE-1.13-0.8
2025-09-19162.50.14CALL9 820.28FALSE-0.92-0.87
2025-09-191650.13CALL755 87822.53FALSE-0.58-0.82
2025-09-19167.50.1CALL16 1623.9FALSE0.10
2025-09-191700.27CALL0 8228.02FALSE00
2025-09-191750.15CALL0 14730.59FALSE00
2025-09-191800.1CALL0 79145.74FALSE00
2025-09-191850.25CALL0 237.24FALSE00
2025-09-191900CALL0 124162.37FALSE00
2025-09-191950CALL0 7560.67FALSE00
2025-09-192000CALL0 663.07FALSE00
2025-09-192100CALL0 067.93FALSE00
2025-09-192200CALL0 166.17FALSE00
2025-09-192300CALL0 181.74FALSE00
2025-09-19650PUT0 2151.81FALSE00
2025-09-19700PUT0 2132.2FALSE00
2025-09-19750PUT0 1122.86FALSE00
2025-09-19800.12PUT0 2119.4FALSE00
2025-09-19850PUT0 33100.81FALSE00
2025-09-19900.25PUT0 5097.89FALSE00
2025-09-19950.18PUT0 1083.95FALSE00
2025-09-191000.1PUT0 31254.68FALSE00
2025-09-191050.1PUT0 1755.2FALSE00
2025-09-191100.13PUT5 20652.41FALSE-0.02-0.13
2025-09-191150.06PUT26 37040.67FALSE-0.46-0.88
2025-09-191200.12PUT768 133038.21FALSE-0.58-0.83
2025-09-191250.18PUT290 106433.98FALSE-0.72-0.8
2025-09-191300.3PUT34 29330.19FALSE-1.32-0.81
2025-09-191350.5PUT43 49726.1FALSE-1.9-0.79
2025-09-191360.6PUT5 4025.82FALSE-1.94-0.76
2025-09-191371.09PUT4 2125.93FALSE-1.91-0.64
2025-09-191380.87PUT780 84925.45FALSE-2.33-0.73
2025-09-191391.12PUT20 1022.41FALSE1.120
2025-09-191401.15PUT98 193424.35FALSE-2.65-0.7
2025-09-191411.31PUT1 923.7FALSE-2.94-0.69
2025-09-191421.77PUT4 3524.06FALSE-3-0.63
2025-09-191431.9PUT1 223.83FALSE-2.3-0.55
2025-09-191442.65PUT13 1723.52FALSE-2.4-0.48
2025-09-191452.3PUT121 47323.3FALSE-3.6-0.61
2025-09-191463.2PUT89 2422.66FALSE-2.96-0.48
2025-09-191473.6PUT4 2124.29FALSE-3-0.45
2025-09-191483.5PUT9 2022.96TRUE3.50
2025-09-191494.35PUT8 2022.3TRUE-3.45-0.44
2025-09-191508.53PUT0 46322.63TRUE00
2025-09-19152.57.07PUT0 522.09TRUE00
2025-09-191559.8PUT0 3421.9TRUE00
2025-09-19157.512.2PUT1 127.83TRUE12.20
2025-09-1916014.3PUT0 50TRUE00
2025-09-19162.50PUT0 031.06TRUE00
2025-09-191650PUT0 034.38TRUE00
2025-09-19167.50PUT0 036.15TRUE00
2025-09-191700PUT0 034.7TRUE00
2025-09-1917546.77PUT0 240.05TRUE00
2025-09-1918051.77PUT0 042.18TRUE00
2025-09-191850PUT0 048.51TRUE00
2025-09-191900PUT0 058.35TRUE00
2025-09-191950PUT0 073.12TRUE00
2025-09-192000PUT0 067.43TRUE00
2025-09-192100PUT0 064.72TRUE00
2025-09-192200PUT0 088.73TRUE00
2025-09-192300PUT0 091.19TRUE00
2025-09-26800CALL0 071.59TRUE00
2025-09-26850CALL0 0121.99TRUE00
2025-09-26900CALL0 069.05TRUE00
2025-09-26950CALL0 068.57TRUE00
2025-09-261000CALL0 084.51TRUE00
2025-09-261050CALL0 087.4TRUE00
2025-09-261100CALL0 066.59TRUE00
2025-09-261150CALL0 037.28TRUE00
2025-09-261200CALL0 055.65TRUE00
2025-09-261250CALL0 048.3TRUE00
2025-09-2613017.47CALL0 125.12TRUE00
2025-09-261310CALL0 018.96TRUE00
2025-09-261320CALL0 026.97TRUE00
2025-09-261330CALL0 023.98TRUE00
2025-09-261340CALL0 025.42TRUE00
2025-09-2613514.2CALL0 124.54TRUE00
2025-09-2613614.75CALL0 224.15TRUE00
2025-09-261370CALL0 026.45TRUE00
2025-09-261380CALL0 022.96TRUE00
2025-09-261390CALL0 025.45TRUE00
2025-09-261409.53CALL0 125.11TRUE00
2025-09-261410CALL0 020.29TRUE00
2025-09-261420CALL0 021.62TRUE00
2025-09-261430CALL0 021.57TRUE00
2025-09-261446.9CALL0 122.51TRUE00
2025-09-261455.6CALL1 1223.16TRUE-0.97-0.15
2025-09-261464.97CALL16 1922.8TRUE-1.43-0.22
2025-09-261474.38CALL6 622.47TRUE-0.64-0.13
2025-09-261483.5CALL13 120.31FALSE-2-0.36
2025-09-261493.2CALL2 221.16FALSE-1.13-0.26
2025-09-261504.1CALL83 622.94FALSE-0.03-0.01
2025-09-26152.51.95CALL2 121.3FALSE-1.38-0.41
2025-09-261552.77CALL1 320.17FALSE0.070.03
2025-09-26157.52.34CALL0 620.46FALSE00
2025-09-261601.62CALL0 120.1FALSE00
2025-09-26162.50CALL0 018.75FALSE00
2025-09-261650.2CALL1 121.66FALSE0.20
2025-09-26167.50CALL0 029.89FALSE00
2025-09-261700CALL0 035.4FALSE00
2025-09-26172.50CALL0 036.71FALSE00
2025-09-261750CALL0 044.19FALSE00
2025-09-26177.50CALL0 041.59FALSE00
2025-09-261800CALL0 043.92FALSE00
2025-09-261850CALL0 049.96FALSE00
2025-09-261900CALL0 054.31FALSE00
2025-09-26800PUT0 0126.18FALSE00
2025-09-26850PUT0 0107.03FALSE00
2025-09-26900PUT0 097.46FALSE00
2025-09-26950PUT0 088.36FALSE00
2025-09-261000PUT0 079.66FALSE00
2025-09-261050PUT0 079.33FALSE00
2025-09-261100PUT0 063.77FALSE00
2025-09-261150PUT0 056.37FALSE00
2025-09-261200PUT0 049.07FALSE00
2025-09-261250.97PUT0 235.14FALSE00
2025-09-261301.7PUT0 430.83FALSE00
2025-09-261310PUT0 033.31FALSE00
2025-09-261320PUT0 033.98FALSE00
2025-09-261331.36PUT0 132.64FALSE00
2025-09-261341.95PUT0 1033.18FALSE00
2025-09-261352.57PUT0 2123.06FALSE00
2025-09-261362.7PUT0 222.57FALSE00
2025-09-261371.3PUT1 128.29FALSE1.30
2025-09-261380PUT0 021.2FALSE00
2025-09-261390PUT0 025.59FALSE00
2025-09-261404.04PUT0 1224.53FALSE00
2025-09-261414.35PUT0 123.38FALSE00
2025-09-261420PUT0 024.29FALSE00
2025-09-261430PUT0 023.8FALSE00
2025-09-261443.09PUT13 622.99FALSE-2.58-0.46
2025-09-261453.49PUT23 2523.18FALSE-2.81-0.45
2025-09-261463.5PUT3 223.99FALSE3.50
2025-09-261470PUT0 023.02FALSE00
2025-09-261484.8PUT41 121.85TRUE4.80
2025-09-261490PUT0 022.42TRUE00
2025-09-261500PUT0 019.62TRUE00
2025-09-26152.57.8PUT0 119.74TRUE00
2025-09-261558.1PUT2 016.54TRUE8.10
2025-09-26157.50PUT0 022.34TRUE00
2025-09-261600PUT0 023.03TRUE00
2025-09-26162.50PUT0 025.38TRUE00
2025-09-261650PUT0 035.43TRUE00
2025-09-26167.50PUT0 040.41TRUE00
2025-09-261700PUT0 032.74TRUE00
2025-09-26172.50PUT0 037.66TRUE00
2025-09-261750PUT0 040.2TRUE00
2025-09-26177.50PUT0 040.99TRUE00
2025-09-261800PUT0 038.82TRUE00
2025-09-261850PUT0 041.18TRUE00
2025-09-261900PUT0 069.15TRUE00
2025-10-03800CALL0 0129.29TRUE00
2025-10-03850CALL0 0119.9TRUE00
2025-10-03900CALL0 0107.55TRUE00
2025-10-03950CALL0 097.55TRUE00
2025-10-031000CALL0 090.94TRUE00
2025-10-031050CALL0 081.63TRUE00
2025-10-031100CALL0 073.9TRUE00
2025-10-031150CALL0 065.16TRUE00
2025-10-031200CALL0 031.6TRUE00
2025-10-031250CALL0 023TRUE00
2025-10-031300CALL0 023.39TRUE00
2025-10-031310CALL0 023.98TRUE00
2025-10-031320CALL0 022.71TRUE00
2025-10-031330CALL0 025.99TRUE00
2025-10-031340CALL0 021.59TRUE00
2025-10-031350CALL0 022.64TRUE00
2025-10-031360CALL0 025.03TRUE00
2025-10-031370CALL0 023.08TRUE00
2025-10-031380CALL0 022.78TRUE00
2025-10-031390CALL0 023.76TRUE00
2025-10-031400CALL0 022.77TRUE00
2025-10-031410CALL0 021.69TRUE00
2025-10-031420CALL0 022.35TRUE00
2025-10-031430CALL0 022.18TRUE00
2025-10-031440CALL0 026.19TRUE00
2025-10-031456.85CALL3 321.6TRUE-0.3-0.04
2025-10-031465.3CALL3 022.22TRUE5.30
2025-10-031470CALL0 021.09TRUE00
2025-10-031480CALL0 020.56FALSE00
2025-10-031490CALL0 020.85FALSE00
2025-10-031500CALL0 020.69FALSE00
2025-10-03152.53.68CALL0 1323.37FALSE00
2025-10-031551.28CALL1 119.09FALSE-0.85-0.4
2025-10-03157.50CALL0 023.87FALSE00
2025-10-031600.48CALL1 118.8FALSE-0.5-0.51
2025-10-03162.50CALL0 025.38FALSE00
2025-10-031650CALL0 030.14FALSE00
2025-10-03167.50CALL0 033.07FALSE00
2025-10-031700CALL0 035.45FALSE00
2025-10-03172.50CALL0 037.96FALSE00
2025-10-031750CALL0 040.13FALSE00
2025-10-03177.50CALL0 042.48FALSE00
2025-10-031800CALL0 044.76FALSE00
2025-10-031850CALL0 049.13FALSE00
2025-10-031900CALL0 053.29FALSE00
2025-10-03800PUT0 0117.44FALSE00
2025-10-03850PUT0 0107.5FALSE00
2025-10-03900PUT0 098.6FALSE00
2025-10-03950PUT0 089.61FALSE00
2025-10-031000PUT0 081.45FALSE00
2025-10-031050PUT0 073.56FALSE00
2025-10-031100PUT0 065.52FALSE00
2025-10-031150PUT0 058.06FALSE00
2025-10-031200PUT0 050.73FALSE00
2025-10-031250PUT0 038.19FALSE00
2025-10-031300PUT0 027.83FALSE00
2025-10-031310PUT0 032.02FALSE00
2025-10-031320PUT0 030.33FALSE00
2025-10-031330PUT0 032.94FALSE00
2025-10-031340PUT0 030.12FALSE00
2025-10-031350PUT0 028.17FALSE00
2025-10-031360PUT0 029.39FALSE00
2025-10-031370PUT0 026.46FALSE00
2025-10-031380PUT0 025.05FALSE00
2025-10-031390PUT0 026.18FALSE00
2025-10-031400PUT0 023.81FALSE00
2025-10-031410PUT0 024.87FALSE00
2025-10-031420PUT0 023.9FALSE00
2025-10-031430PUT0 023.81FALSE00
2025-10-031445.9PUT0 122.33FALSE00
2025-10-031453.42PUT1 023.9FALSE3.420
2025-10-031460PUT0 022.3FALSE00
2025-10-031470PUT0 022.7FALSE00
2025-10-031480PUT0 022.66TRUE00
2025-10-031495PUT1 021.92TRUE50
2025-10-031500PUT0 021.5TRUE00
2025-10-03152.50PUT0 019.15TRUE00
2025-10-031550PUT0 023.77TRUE00
2025-10-03157.50PUT0 028.14TRUE00
2025-10-031600PUT0 023.83TRUE00
2025-10-03162.50PUT0 026.29TRUE00
2025-10-031650PUT0 027.46TRUE00
2025-10-03167.50PUT0 028.77TRUE00
2025-10-031700PUT0 026.5TRUE00
2025-10-03172.50PUT0 032.8TRUE00
2025-10-031750PUT0 033.22TRUE00
2025-10-03177.50PUT0 049.78TRUE00
2025-10-031800PUT0 039.4TRUE00
2025-10-031850PUT0 048.91TRUE00
2025-10-031900PUT0 043.9TRUE00
2025-10-17950CALL0 047.16TRUE00
2025-10-171000CALL0 056.03TRUE00
2025-10-171050CALL0 054.74TRUE00
2025-10-171100CALL0 042.63TRUE00
2025-10-171150CALL0 039.63TRUE00
2025-10-171200CALL0 031.54TRUE00
2025-10-171250CALL0 036.63TRUE00
2025-10-171300CALL0 032.49TRUE00
2025-10-1713513.2CALL8 016.26TRUE13.20
2025-10-171408.85CALL2 022.33TRUE8.850
2025-10-171457.11CALL27 3021.83TRUE-0.51-0.07
2025-10-171503.8CALL102 5520.63FALSE-1.55-0.29
2025-10-171551.75CALL59 1520.08FALSE-1.61-0.48
2025-10-171600.92CALL29 5519.57FALSE-1.26-0.58
2025-10-171650.39CALL4 25519.41FALSE-0.9-0.7
2025-10-171700.15CALL8 219.33FALSE-0.52-0.78
2025-10-171750.21CALL2 023.93FALSE0.210
2025-10-171800.25CALL0 230.22FALSE00
2025-10-171850CALL0 026.89FALSE00
2025-10-171900CALL0 036.61FALSE00
2025-10-171950CALL0 037.5FALSE00
2025-10-172000CALL0 042.46FALSE00
2025-10-172100CALL0 049.41FALSE00
2025-10-17950PUT0 066.94FALSE00
2025-10-171000PUT0 054.67FALSE00
2025-10-171050PUT0 046.6FALSE00
2025-10-171100PUT0 046.89FALSE00
2025-10-171150PUT0 045.98FALSE00
2025-10-171200.47PUT2 534.85FALSE-0.28-0.37
2025-10-171250.5PUT6 2829.74FALSE-0.85-0.63
2025-10-171300.77PUT31 1927.14FALSE-1.37-0.64
2025-10-171351.52PUT64 12625.08FALSE-1.6-0.51
2025-10-171402PUT79 28023.43FALSE-2.6-0.57
2025-10-171453.65PUT130 6222FALSE-2.99-0.45
2025-10-171506.1PUT9 4121.65TRUE-3.2-0.34
2025-10-1715510.2PUT0 621.58TRUE00
2025-10-1716016.4PUT0 1521.68TRUE00
2025-10-1716517.5PUT3 126.78TRUE-2.05-0.1
2025-10-171700PUT0 00TRUE00
2025-10-171750PUT0 033.85TRUE00
2025-10-171800PUT0 035.26TRUE00
2025-10-171850PUT0 038.12TRUE00
2025-10-171900PUT0 055.27TRUE00
2025-10-171950PUT0 044.92TRUE00
2025-10-172000PUT0 047.04TRUE00
2025-10-172100PUT0 051.71TRUE00
2025-11-21650CALL0 0104.21TRUE00
2025-11-21700CALL0 0107.62TRUE00
2025-11-21750CALL0 099.77TRUE00
2025-11-21800CALL0 083.19TRUE00
2025-11-21850CALL0 076.89TRUE00
2025-11-21900CALL0 069.61TRUE00
2025-11-21950CALL0 046.87TRUE00
2025-11-211000CALL0 035.09TRUE00
2025-11-2110530.9CALL0 040.53TRUE00
2025-11-2111024.5CALL0 434.09TRUE00
2025-11-2111531.04CALL0 332.77TRUE00
2025-11-2112021CALL0 532.4TRUE00
2025-11-2112511.4CALL0 9427.95TRUE00
2025-11-2113019.5CALL0 10128.46TRUE00
2025-11-2113515.7CALL0 33830.68TRUE00
2025-11-2114014.9CALL0 17925.6TRUE00
2025-11-211459.5CALL8 30526.75TRUE9.50
2025-11-211506.4CALL244 40924.46FALSE-0.82-0.11
2025-11-211554.5CALL4 9224.55FALSE-0.4-0.08
2025-11-211602.85CALL17 10423.73FALSE0.050.02
2025-11-211653CALL0 3822.68FALSE00
2025-11-211702.2CALL0 3726.38FALSE00
2025-11-211750CALL0 7428.43FALSE00
2025-11-211801.19CALL0 427.82FALSE00
2025-11-211850.7CALL0 2132.14FALSE00
2025-11-211900CALL0 332.18FALSE00
2025-11-211950.2CALL0 034.45FALSE00
2025-11-212000CALL0 036.86FALSE00
2025-11-212100.9CALL0 241.41FALSE00
2025-11-21650.1PUT0 486.35FALSE00
2025-11-21700PUT0 086.1FALSE00
2025-11-21750.14PUT0 362.05FALSE00
2025-11-21800PUT0 072.47FALSE00
2025-11-21850PUT0 3066.27FALSE00
2025-11-21900PUT0 060.39FALSE00
2025-11-21950.7PUT0 254.79FALSE00
2025-11-211000.65PUT0 2849.83FALSE00
2025-11-211051.4PUT0 2045.35FALSE00
2025-11-211100.67PUT0 10541.21FALSE00
2025-11-211151PUT0 12930.51FALSE00
2025-11-211201.6PUT0 29732.12FALSE00
2025-11-211252.3PUT0 72230.19FALSE00
2025-11-211303.43PUT0 22429.39FALSE00
2025-11-211353.4PUT2 17927.11FALSE3.40
2025-11-211404.5PUT228 46228.09FALSE-1.55-0.26
2025-11-211455.9PUT5 8525.73FALSE-2.34-0.28
2025-11-211507.4PUT3 7322.12TRUE-3.1-0.3
2025-11-2115510.8PUT0 8323.85TRUE00
2025-11-2116016PUT0 1024.41TRUE00
2025-11-2116517.6PUT0 121.26TRUE00
2025-11-2117021.2PUT0 025.37TRUE00
2025-11-211750PUT0 034.58TRUE00
2025-11-211800PUT0 028.88TRUE00
2025-11-211850PUT0 032.47TRUE00
2025-11-211900PUT0 035.36TRUE00
2025-11-211950PUT0 037.44TRUE00
2025-11-212000PUT0 040.07TRUE00
2025-11-212100PUT0 045.08TRUE00
2026-01-16550CALL0 181.02TRUE00
2026-01-16600CALL0 356.99TRUE00
2026-01-16650CALL0 679.41TRUE00
2026-01-16700CALL0 1245.83TRUE00
2026-01-16750CALL0 558.22TRUE00
2026-01-16800CALL0 1352.6TRUE00
2026-01-16850CALL0 254.77TRUE00
2026-01-169043.2CALL0 2346.74TRUE00
2026-01-16950CALL0 438.65TRUE00
2026-01-1610034.8CALL0 1544.51TRUE00
2026-01-161050CALL0 2041.44TRUE00
2026-01-161100CALL0 735.26TRUE00
2026-01-1611535.6CALL2 4937.04TRUE2.870.09
2026-01-1612033.3CALL0 10132.11TRUE00
2026-01-1612525.4CALL0 7431.09TRUE00
2026-01-1613021CALL0 16827.54TRUE00
2026-01-1613518.1CALL7 20827.21TRUE0.10.01
2026-01-1614017.7CALL0 28325.55TRUE00
2026-01-1614511.5CALL6 141424.71TRUE00
2026-01-161508.7CALL5 33024.57FALSE-0.36-0.04
2026-01-161556.4CALL6 22623.83FALSE-0.7-0.1
2026-01-161604.5CALL2 20823.04FALSE-0.7-0.13
2026-01-161653.1CALL12 19022.55FALSE-0.7-0.18
2026-01-161702.9CALL0 20422.18FALSE00
2026-01-161751.4CALL10 24622.12FALSE-0.54-0.28
2026-01-161801.55CALL0 11421.91FALSE00
2026-01-161850.58CALL11 49421.87FALSE0.580
2026-01-161901CALL0 9125.27FALSE00
2026-01-161950CALL0 10524.85FALSE00
2026-01-162000.53CALL0 1425.53FALSE00
2026-01-162100CALL0 3028.53FALSE00
2026-01-162200.63CALL0 3530.83FALSE00
2026-01-162300CALL0 1435.25FALSE00
2026-01-16550.15PUT0 1882.86FALSE00
2026-01-16600PUT0 170.15FALSE00
2026-01-16650.35PUT0 2164.46FALSE00
2026-01-16700.26PUT0 166.01FALSE00
2026-01-16750PUT0 255.65FALSE00
2026-01-16800PUT0 150.34FALSE00
2026-01-16850PUT0 17548.11FALSE00
2026-01-16900PUT0 844.26FALSE00
2026-01-16950.55PUT0 8345.27FALSE00
2026-01-161000.95PUT0 16641.21FALSE00
2026-01-161050.85PUT0 9735.47FALSE00
2026-01-161101.39PUT0 7832.99FALSE00
2026-01-161151.5PUT0 32531.4FALSE00
2026-01-161201.55PUT2 69829.85FALSE-0.8-0.34
2026-01-161253.2PUT0 41529.83FALSE00
2026-01-161304.3PUT0 20227.62FALSE00
2026-01-161354.2PUT4 15826.4FALSE-1-0.19
2026-01-161405.7PUT11 25425.59FALSE-1.9-0.25
2026-01-161457.7PUT5 16324.87FALSE-2-0.21
2026-01-161509.5PUT41 21523.95TRUE-2-0.17
2026-01-1615512.1PUT0 14023.88TRUE00
2026-01-1616015PUT0 7623.41TRUE00
2026-01-1616524.2PUT0 023.2TRUE00
2026-01-1617039.8PUT0 021.31TRUE00
2026-01-161750PUT0 026.63TRUE00
2026-01-161800PUT0 027.3TRUE00
2026-01-161850PUT0 025.39TRUE00
2026-01-1619058.47PUT0 130.99TRUE00
2026-01-1619563.47PUT0 040.48TRUE00
2026-01-162000PUT0 032.02TRUE00
2026-01-162100PUT0 041.59TRUE00
2026-01-162200PUT0 051.51TRUE00
2026-01-162300PUT0 00TRUE00
2026-02-20650CALL0 053.78TRUE00
2026-02-20700CALL0 052.7TRUE00
2026-02-20750CALL0 043.2TRUE00
2026-02-20800CALL0 039.44TRUE00
2026-02-20850CALL0 050.43TRUE00
2026-02-20900CALL0 043.13TRUE00
2026-02-20950CALL0 042.87TRUE00
2026-02-201000CALL0 035.4TRUE00
2026-02-201050CALL0 039.65TRUE00
2026-02-201100CALL0 035.25TRUE00
2026-02-201150CALL0 033.46TRUE00
2026-02-201200CALL0 033.68TRUE00
2026-02-2012526.3CALL0 728.81TRUE00
2026-02-2013022.6CALL12 3127.08TRUE22.60
2026-02-2013514.2CALL0 13428.26TRUE00
2026-02-201407CALL0 126.96TRUE00
2026-02-2014513.7CALL0 3225.47TRUE00
2026-02-2015011.3CALL0 2224.66FALSE00
2026-02-201558.2CALL0 3323.7FALSE00
2026-02-201606.1CALL1 8523.05FALSE6.10
2026-02-201655.2CALL0 622.64FALSE00
2026-02-201700CALL0 022.39FALSE00
2026-02-201750CALL0 023.64FALSE00
2026-02-201800CALL0 023.01FALSE00
2026-02-201850CALL0 023.34FALSE00
2026-02-201900CALL0 022.21FALSE00
2026-02-201950CALL0 025.22FALSE00
2026-02-202000CALL0 026.47FALSE00
2026-02-202100CALL0 031.21FALSE00
2026-02-20650.38PUT0 159.45FALSE00
2026-02-20700.63PUT0 157.47FALSE00
2026-02-20750PUT0 050.69FALSE00
2026-02-20800.7PUT0 147.43FALSE00
2026-02-20850.85PUT0 141.93FALSE00
2026-02-20900PUT0 040.67FALSE00
2026-02-20950PUT0 039.14FALSE00
2026-02-201000PUT0 036.42FALSE00
2026-02-201052.89PUT0 033.85FALSE00
2026-02-201103.69PUT0 032.07FALSE00
2026-02-201154.79PUT0 233.25FALSE00
2026-02-201202.33PUT0 829.6FALSE00
2026-02-201254.3PUT0 9328.1FALSE00
2026-02-201303.81PUT1 7827.89FALSE-1.16-0.23
2026-02-201354.95PUT1 5526.2FALSE-1.48-0.23
2026-02-201407.8PUT0 2525.4FALSE00
2026-02-2014510.13PUT0 20724.76FALSE00
2026-02-2015012.5PUT0 1224.05TRUE00
2026-02-201550PUT0 023.33TRUE00
2026-02-201600PUT0 022.96TRUE00
2026-02-201650PUT0 024.98TRUE00
2026-02-2017029.8PUT0 021.1TRUE00
2026-02-201750PUT0 020.55TRUE00
2026-02-201800PUT0 026.24TRUE00
2026-02-201850PUT0 028.7TRUE00
2026-02-201900PUT0 027.88TRUE00
2026-02-201950PUT0 00TRUE00
2026-02-202000PUT0 031.12TRUE00
2026-02-202100PUT0 043.72TRUE00
2026-03-20650CALL0 062.46TRUE00
2026-03-20700CALL0 051.76TRUE00
2026-03-207579.8CALL0 047.2TRUE00
2026-03-208058.5CALL0 247.91TRUE00
2026-03-20850CALL0 043.64TRUE00
2026-03-20900CALL0 042.46TRUE00
2026-03-209554.5CALL0 542TRUE00
2026-03-201000CALL0 239.44TRUE00
2026-03-201050CALL0 237.68TRUE00
2026-03-2011027.01CALL0 1437.36TRUE00
2026-03-2011523.6CALL0 1135.27TRUE00
2026-03-2012020.09CALL0 1033.49TRUE00
2026-03-2012517.4CALL0 1531.37TRUE00
2026-03-2013026.6CALL1 2129.38TRUE3.10.13
2026-03-2013520.2CALL0 5527.83TRUE00
2026-03-2014013.8CALL0 1228.01TRUE00
2026-03-201457CALL0 7426.13TRUE00
2026-03-2015010.9CALL1 3125.68FALSE-0.6-0.05
2026-03-2015510.8CALL1 1825.06FALSE1.480.16
2026-03-201606.9CALL0 4424.5FALSE00
2026-03-201655.13CALL300 2323.72FALSE5.130
2026-03-201704.78CALL0 6223.68FALSE00
2026-03-201754.1CALL4 1223.09FALSE4.10
2026-03-201800.87CALL0 222.85FALSE00
2026-03-201850.65CALL0 224.83FALSE00
2026-03-201900CALL0 024.76FALSE00
2026-03-201950CALL0 225.01FALSE00
2026-03-202000.8CALL0 725.88FALSE00
2026-03-202100.6CALL0 128.25FALSE00
2026-03-202200.3CALL0 330.59FALSE00
2026-03-202300.21CALL0 730.35FALSE00
2026-03-20650.55PUT0 362.5FALSE00
2026-03-20700PUT0 154.1FALSE00
2026-03-20750PUT0 044.37FALSE00
2026-03-20800PUT0 151.02FALSE00
2026-03-20850PUT0 145.03FALSE00
2026-03-20900PUT0 1042.71FALSE00
2026-03-20952.19PUT0 1137.89FALSE00
2026-03-201001.85PUT0 2436.85FALSE00
2026-03-201051.56PUT0 19634.1FALSE00
2026-03-201102.19PUT0 1232.63FALSE00
2026-03-201152.7PUT0 6731.73FALSE00
2026-03-201204.3PUT0 1630.56FALSE00
2026-03-201256.75PUT0 13029.3FALSE00
2026-03-201307.8PUT0 3628.29FALSE00
2026-03-201357.47PUT0 13527.49FALSE00
2026-03-201407.72PUT302 2626.65FALSE-1.48-0.16
2026-03-2014510.5PUT0 1425.92FALSE00
2026-03-2015010.9PUT5 1424.88TRUE10.90
2026-03-201550PUT0 224.76TRUE00
2026-03-2016018.03PUT1 122.67TRUE-1.72-0.09
2026-03-2016522.94PUT0 222.23TRUE00
2026-03-201700PUT0 023.33TRUE00
2026-03-2017529.5PUT3 022.81TRUE29.50
2026-03-201800PUT0 025.72TRUE00
2026-03-201850PUT0 027.41TRUE00
2026-03-201900PUT0 024.73TRUE00
2026-03-201950PUT0 034.5TRUE00
2026-03-2020070.04PUT0 030.71TRUE00
2026-03-2021076.68PUT0 032.81TRUE00
2026-03-202200PUT0 00TRUE00
2026-03-202300PUT0 047.95TRUE00
2026-06-186583.7CALL0 161.55TRUE00
2026-06-18700CALL0 031.98TRUE00
2026-06-18750CALL0 035.44TRUE00
2026-06-18800CALL0 044.64TRUE00
2026-06-18850CALL0 039.03TRUE00
2026-06-18900CALL0 041.54TRUE00
2026-06-18950CALL0 039.9TRUE00
2026-06-1810037.38CALL0 234.94TRUE00
2026-06-1810531.4CALL0 1837.25TRUE00
2026-06-181100CALL0 032.45TRUE00
2026-06-1811536.9CALL0 631.36TRUE00
2026-06-1812033.3CALL0 330.53TRUE00
2026-06-1812529.2CALL0 3529.56TRUE00
2026-06-1813020.7CALL0 2528.8TRUE00
2026-06-1813517CALL0 1228.06TRUE00
2026-06-1814011.8CALL0 6127.39TRUE00
2026-06-1814517.3CALL1 10827.64TRUE0.30.02
2026-06-1815014.15CALL0 4626.3FALSE00
2026-06-1815512.86CALL0 4425.94FALSE00
2026-06-1816012.2CALL0 2625.46FALSE00
2026-06-181653.9CALL0 1024.97FALSE00
2026-06-181703.4CALL0 3124.6FALSE00
2026-06-181750CALL0 024.28FALSE00
2026-06-181802CALL0 623.94FALSE00
2026-06-181850CALL0 023.77FALSE00
2026-06-181900CALL0 025.76FALSE00
2026-06-181950.87CALL0 023.39FALSE00
2026-06-182001.1CALL0 423.32FALSE00
2026-06-182101.35CALL0 1023.1FALSE00
2026-06-182200.33CALL0 828.03FALSE00
2026-06-182300.6CALL0 727.45FALSE00
2026-06-18650.55PUT0 3753.7FALSE00
2026-06-18700PUT0 050.06FALSE00
2026-06-18750PUT0 250.93FALSE00
2026-06-18800PUT0 1343.57FALSE00
2026-06-18850PUT0 142.85FALSE00
2026-06-18901.6PUT0 240.79FALSE00
2026-06-18951.56PUT0 1438.6FALSE00
2026-06-181002.7PUT0 2434.86FALSE00
2026-06-181053PUT0 3733.84FALSE00
2026-06-181103.5PUT0 632.54FALSE00
2026-06-181153.25PUT1 8531.19FALSE-0.25-0.07
2026-06-181204.4PUT0 3330.52FALSE00
2026-06-181255.6PUT0 5629.25FALSE00
2026-06-181306.69PUT1 10228.72FALSE6.690
2026-06-181358.35PUT0 7428.03FALSE00
2026-06-1814010.91PUT0 12827.38FALSE00
2026-06-1814512.2PUT0 7226.71FALSE00
2026-06-1815015.4PUT0 226.3TRUE00
2026-06-1815521.5PUT0 325.83TRUE00
2026-06-181600PUT0 025.38TRUE00
2026-06-181650PUT0 024.82TRUE00
2026-06-181700PUT0 022.96TRUE00
2026-06-181750PUT0 022.73TRUE00
2026-06-181800PUT0 023.92TRUE00
2026-06-181850PUT0 00TRUE00
2026-06-181900PUT0 028.74TRUE00
2026-06-181950PUT0 029.28TRUE00
2026-06-182000PUT0 029.1TRUE00
2026-06-182100PUT0 036.81TRUE00
2026-06-182200PUT0 00TRUE00
2026-06-182300PUT0 043.27TRUE00
2026-09-18650CALL0 048.31TRUE00
2026-09-18700CALL0 043.56TRUE00
2026-09-18750CALL0 047.41TRUE00
2026-09-18800CALL0 043.38TRUE00
2026-09-18850CALL0 040.2TRUE00
2026-09-18900CALL0 038.75TRUE00
2026-09-18950CALL0 035.95TRUE00
2026-09-181000CALL0 036.09TRUE00
2026-09-181050CALL0 034.1TRUE00
2026-09-1811031.6CALL0 232.66TRUE00
2026-09-1811538.9CALL0 531.72TRUE00
2026-09-1812031.9CALL0 532.95TRUE00
2026-09-1812520.2CALL0 930.05TRUE00
2026-09-1813017CALL0 9729.74TRUE00
2026-09-1813517.5CALL0 1330.49TRUE00
2026-09-1814023.88CALL0 827.93TRUE00
2026-09-1814519.7CALL2 2427.74TRUE19.70
2026-09-1815016.9CALL0 3126.83FALSE00
2026-09-1815512.2CALL0 6226.42FALSE00
2026-09-1816014CALL0 226.14FALSE00
2026-09-181650CALL0 025.84FALSE00
2026-09-181700CALL0 025.46FALSE00
2026-09-181753.7CALL0 125.07FALSE00
2026-09-181805.9CALL0 3524.81FALSE00
2026-09-181856.4CALL0 724.4FALSE00
2026-09-181902.58CALL0 224.08FALSE00
2026-09-181951.75CALL0 2725.33FALSE00
2026-09-182000CALL0 023.59FALSE00
2026-09-182100CALL0 023.75FALSE00
2026-09-182201.5CALL0 123.74FALSE00
2026-09-182301.2CALL0 125.09FALSE00
2026-09-18650.8PUT0 849.92FALSE00
2026-09-18701.25PUT0 249.24FALSE00
2026-09-18750PUT0 042.62FALSE00
2026-09-18801.6PUT0 240.18FALSE00
2026-09-18852.05PUT0 139.53FALSE00
2026-09-18900PUT0 036.69FALSE00
2026-09-18950PUT0 036.24FALSE00
2026-09-181004.5PUT0 3437.24FALSE00
2026-09-181054PUT0 1033.13FALSE00
2026-09-181103.8PUT2 7432.48FALSE3.80
2026-09-181154.7PUT2 2031.79FALSE-0.35-0.07
2026-09-181206PUT0 3230.38FALSE00
2026-09-181258.4PUT0 7129.65FALSE00
2026-09-181308.4PUT2 528.89FALSE8.40
2026-09-181359.9PUT3 428.25FALSE9.90
2026-09-1814011.8PUT0 327.61FALSE00
2026-09-1814513PUT2 1726.67FALSE-1.76-0.12
2026-09-1815015.5PUT3 1126.55TRUE-1.4-0.08
2026-09-1815520PUT0 1426TRUE00
2026-09-181600PUT0 025.71TRUE00
2026-09-181650PUT0 023.9TRUE00
2026-09-181700PUT0 023.22TRUE00
2026-09-181750PUT0 022.95TRUE00
2026-09-181800PUT0 023.05TRUE00
2026-09-181850PUT0 022.15TRUE00
2026-09-181900PUT0 022.95TRUE00
2026-09-181950PUT0 028.53TRUE00
2026-09-182000PUT0 029.66TRUE00
2026-09-182100PUT0 034.05TRUE00
2026-09-182200PUT0 030.8TRUE00
2026-09-182300PUT0 033.8TRUE00
2027-01-156581.23CALL0 147.04TRUE00
2027-01-15700CALL0 043.13TRUE00
2027-01-15750CALL0 140.12TRUE00
2027-01-158052.5CALL0 137.54TRUE00
2027-01-15850CALL0 037.85TRUE00
2027-01-15900CALL0 1136.07TRUE00
2027-01-159554.33CALL0 136.06TRUE00
2027-01-1510053CALL1 1034.16TRUE530
2027-01-151050CALL0 035.05TRUE00
2027-01-1511048.2CALL0 3031.82TRUE00
2027-01-151150CALL0 033.26TRUE00
2027-01-1512037.16CALL0 3032TRUE00
2027-01-1512535.69CALL0 1229.7TRUE00
2027-01-1513030.69CALL0 12030.44TRUE00
2027-01-1513527.3CALL0 9328.56TRUE00
2027-01-1514024.98CALL0 3029.44TRUE00
2027-01-1514516.4CALL0 2127.48TRUE00
2027-01-1515021.74CALL0 426.93FALSE00
2027-01-1515517.85CALL10 1826.55FALSE0.650.04
2027-01-1516015.33CALL0 726.35FALSE00
2027-01-1516513.6CALL2 1326.39FALSE0.510.04
2027-01-151708.8CALL0 325.43FALSE00
2027-01-151759.61CALL0 525.34FALSE00
2027-01-151804.21CALL0 626.25FALSE00
2027-01-151854.7CALL0 1226.28FALSE00
2027-01-151905.8CALL0 1125.16FALSE00
2027-01-151953.18CALL0 225.35FALSE00
2027-01-152004.49CALL0 624.28FALSE00
2027-01-152101.55CALL0 323.8FALSE00
2027-01-152202.35CALL0 325.59FALSE00
2027-01-152301.35CALL0 524.94FALSE00
2027-01-15650PUT0 3144.13FALSE00
2027-01-15701.05PUT0 741.52FALSE00
2027-01-15750PUT0 736.55FALSE00
2027-01-15800PUT0 242.86FALSE00
2027-01-15852.08PUT0 1136.37FALSE00
2027-01-15900PUT0 038.47FALSE00
2027-01-15950PUT0 234.34FALSE00
2027-01-151003.47PUT0 1433.45FALSE00
2027-01-151054.2PUT1 233.02FALSE4.20
2027-01-151106.5PUT0 831.74FALSE00
2027-01-151155.9PUT1 2631.21FALSE5.90
2027-01-151207PUT1 730.49FALSE70
2027-01-151258.2PUT1 429.69FALSE8.20
2027-01-151309.9PUT1 7928.82FALSE9.90
2027-01-1513511.6PUT2 3628.2FALSE11.60
2027-01-1514012.9PUT2 11527.62FALSE12.90
2027-01-1514515.2PUT1 2927.51FALSE15.20
2027-01-1515017.3PUT1 3626.78TRUE17.30
2027-01-1515520.1PUT2 1126.26TRUE-0.97-0.05
2027-01-151600PUT0 125.95TRUE00
2027-01-151650PUT0 025.2TRUE00
2027-01-1517031PUT0 325.06TRUE00
2027-01-151750PUT0 024.5TRUE00
2027-01-1518038.2PUT0 124.75TRUE00
2027-01-151850PUT0 023.89TRUE00
2027-01-151900PUT0 023.79TRUE00
2027-01-151950PUT0 021.48TRUE00
2027-01-152000PUT0 026.03TRUE00
2027-01-152100PUT0 029.22TRUE00
2027-01-152200PUT0 029.06TRUE00
2027-01-152300PUT0 037.41TRUE00

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