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:

ROST chart by TradingView

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
2026-03-131000CALL0 00TRUE00
2026-03-131050CALL0 00TRUE00
2026-03-131100CALL0 00TRUE00
2026-03-131150CALL0 0141.9TRUE00
2026-03-131200CALL0 00TRUE00
2026-03-131250CALL0 00TRUE00
2026-03-131300CALL0 00TRUE00
2026-03-131350CALL0 00TRUE00
2026-03-131400CALL0 00TRUE00
2026-03-131450CALL0 00TRUE00
2026-03-131500CALL0 00TRUE00
2026-03-131550CALL0 00TRUE00
2026-03-131600CALL0 00TRUE00
2026-03-131650CALL0 00TRUE00
2026-03-1317028.7CALL0 20TRUE00
2026-03-131750CALL0 00TRUE00
2026-03-13177.50CALL0 00TRUE00
2026-03-131800CALL0 00TRUE00
2026-03-13182.50CALL0 00TRUE00
2026-03-131859.09CALL0 10TRUE00
2026-03-13187.514.5CALL0 170TRUE00
2026-03-1319021.2CALL0 140TRUE00
2026-03-13192.520.9CALL0 50TRUE00
2026-03-1319517.8CALL1 90TRUE-0.1-0.01
2026-03-13197.514.6CALL1 580TRUE-1-0.06
2026-03-1320014.98CALL2 3021.42TRUE4.130.38
2026-03-13202.510.49CALL1 70TRUE-0.26-0.02
2026-03-132059CALL1 2526.32TRUE00
2026-03-13207.56.9CALL1 4326.02TRUE0.50.08
2026-03-132106.03CALL30 2323.11TRUE0.250.04
2026-03-13212.54.44CALL13 1724.19TRUE0.940.27
2026-03-132152.84CALL40 1722.52FALSE0.340.14
2026-03-13217.51.31CALL1 423.7FALSE-0.56-0.3
2026-03-132201.14CALL41 3923.45FALSE0.010.01
2026-03-13222.50.65CALL9 200923.56FALSE0.30.86
2026-03-132250.47CALL18 525.7FALSE0.220.88
2026-03-13227.50CALL0 034.36FALSE00
2026-03-132300.5CALL0 138.79FALSE00
2026-03-13232.50CALL0 043.05FALSE00
2026-03-132350CALL0 056.11FALSE00
2026-03-132400CALL0 075.25FALSE00
2026-03-132450CALL0 067.09FALSE00
2026-03-132500CALL0 080.55FALSE00
2026-03-132550CALL0 087.93FALSE00
2026-03-132600CALL0 095FALSE00
2026-03-132650CALL0 097.93FALSE00
2026-03-132700CALL0 0104.35FALSE00
2026-03-132750CALL0 0128.14FALSE00
2026-03-132800CALL0 0134.68FALSE00
2026-03-131000PUT0 0344.95FALSE00
2026-03-131050PUT0 0325.84FALSE00
2026-03-131100PUT0 0307.61FALSE00
2026-03-131150PUT0 0290.18FALSE00
2026-03-131200PUT0 0273.47FALSE00
2026-03-131250PUT0 0257.4FALSE00
2026-03-131300PUT0 0241.92FALSE00
2026-03-131350PUT0 0226.97FALSE00
2026-03-131400PUT0 0212.49FALSE00
2026-03-131450PUT0 0198.45FALSE00
2026-03-131500PUT0 0184.78FALSE00
2026-03-131550PUT0 0171.47FALSE00
2026-03-131600.45PUT0 1158.45FALSE00
2026-03-131650.7PUT0 3145.71FALSE00
2026-03-131700.05PUT0 7133.18FALSE00
2026-03-131750.3PUT0 691.85FALSE00
2026-03-13177.51.65PUT0 196.22FALSE00
2026-03-131800.14PUT0 3280.42FALSE00
2026-03-13182.52.25PUT0 1585.38FALSE00
2026-03-131850.12PUT0 3071.66FALSE00
2026-03-13187.50.1PUT1 11045.08FALSE0.10
2026-03-131900.15PUT7 8344.12FALSE-0.16-0.52
2026-03-13192.50.05PUT0 3056.64FALSE00
2026-03-131950.25PUT1 1739.91FALSE-0.21-0.46
2026-03-13197.50.65PUT0 1847.42FALSE00
2026-03-132000.65PUT2 4536.03FALSE-0.15-0.19
2026-03-13202.51.14PUT10 1433.06FALSE-0.21-0.16
2026-03-132050.97PUT15 1033.86FALSE-1.03-0.52
2026-03-13207.51.42PUT12 333.02FALSE-1.28-0.47
2026-03-132102.2PUT7 1133.67FALSE-0.5-0.19
2026-03-13212.52.7PUT110 230.13FALSE-1.2-0.31
2026-03-132154.3PUT3 033.69TRUE4.30
2026-03-13217.58.1PUT0 329.28TRUE00
2026-03-132207.1PUT4 18031.83TRUE-1.7-0.19
2026-03-13222.50PUT0 035.34TRUE00
2026-03-132250PUT0 033.39TRUE00
2026-03-13227.50PUT0 034.95TRUE00
2026-03-1323034.01PUT0 139.42TRUE00
2026-03-13232.50PUT0 046.04TRUE00
2026-03-132350PUT0 047.86TRUE00
2026-03-1324028.95PUT0 857.58TRUE00
2026-03-132450PUT0 058.97TRUE00
2026-03-132500PUT0 065.82TRUE00
2026-03-132550PUT0 071.02TRUE00
2026-03-132600PUT0 077.27TRUE00
2026-03-132650PUT0 083.3TRUE00
2026-03-132700PUT0 085.66TRUE00
2026-03-132750PUT0 0103.61TRUE00
2026-03-132800PUT0 0110.74TRUE00
2026-03-20650CALL0 00TRUE00
2026-03-207092.7CALL0 10TRUE00
2026-03-207579.8CALL0 00TRUE00
2026-03-2080115.3CALL0 20TRUE00
2026-03-20850CALL0 00TRUE00
2026-03-20900CALL0 00TRUE00
2026-03-209554.5CALL0 50TRUE00
2026-03-2010093.55CALL0 20TRUE00
2026-03-201050CALL0 20TRUE00
2026-03-2011080.4CALL0 140TRUE00
2026-03-2011574.97CALL0 120TRUE00
2026-03-2012020.09CALL0 100TRUE00
2026-03-2012524.8CALL0 180TRUE00
2026-03-2013048.5CALL0 120TRUE00
2026-03-2013563.5CALL0 630TRUE00
2026-03-2014042.4CALL0 110TRUE00
2026-03-2014545.58CALL0 740TRUE00
2026-03-2015060.3CALL0 390TRUE00
2026-03-2015555.3CALL0 430TRUE00
2026-03-2016034.68CALL0 560TRUE00
2026-03-2016548.1CALL0 2580TRUE00
2026-03-2017032.68CALL0 880TRUE00
2026-03-2017537.3CALL0 2280TRUE00
2026-03-20177.50CALL0 00TRUE00
2026-03-2018020.85CALL0 4270TRUE00
2026-03-20182.50CALL0 00TRUE00
2026-03-2018526.68CALL0 3400TRUE00
2026-03-20187.50CALL0 00TRUE00
2026-03-2019024.87CALL14 45537.98TRUE1.970.09
2026-03-20192.521.12CALL0 10TRUE00
2026-03-2019517.75CALL1 37734.05TRUE0.450.03
2026-03-20197.516CALL2 4723.43TRUE-0.25-0.02
2026-03-2020014.45CALL19 31531.47TRUE1.80.14
2026-03-20202.510.96CALL0 624.74TRUE00
2026-03-202059.42CALL5 2126.38TRUE-0.47-0.05
2026-03-20207.57.35CALL1 627.36TRUE-0.82-0.1
2026-03-202106CALL20 26724.36TRUE-0.62-0.09
2026-03-20212.54.4CALL20 1025.43TRUE-0.72-0.14
2026-03-202153.4CALL58 2924.52FALSE0.230.07
2026-03-20217.52.8CALL4 622.26FALSE0.40.17
2026-03-202201.9CALL1 7022.03FALSE0.30.19
2026-03-20222.50CALL0 024.7FALSE00
2026-03-202250.82CALL2 322.19FALSE-0.13-0.14
2026-03-20227.50CALL0 024.4FALSE00
2026-03-202300.5CALL0 1825.16FALSE00
2026-03-20232.50CALL0 026.59FALSE00
2026-03-202350CALL0 038.79FALSE00
2026-03-202400.15CALL0 140.01FALSE00
2026-03-202450CALL0 048.2FALSE00
2026-03-202500CALL0 058.68FALSE00
2026-03-202550CALL0 059.39FALSE00
2026-03-202600CALL0 063.57FALSE00
2026-03-202650CALL0 068.3FALSE00
2026-03-202700CALL0 076.07FALSE00
2026-03-202800CALL0 088.12FALSE00
2026-03-202900CALL0 096.69FALSE00
2026-03-20650.1PUT0 5307.82FALSE00
2026-03-20700PUT0 1355.03FALSE00
2026-03-20750PUT0 0334.92FALSE00
2026-03-20800.27PUT0 1316.21FALSE00
2026-03-20850.23PUT0 3298.72FALSE00
2026-03-20900PUT0 10282.28FALSE00
2026-03-20950.55PUT0 10266.77FALSE00
2026-03-201000.45PUT0 23252.07FALSE00
2026-03-201051.56PUT0 196238.11FALSE00
2026-03-201100.07PUT0 15224.8FALSE00
2026-03-201150.1PUT0 71212.07FALSE00
2026-03-201200.13PUT0 20134.36FALSE00
2026-03-201250.15PUT0 119188.13FALSE00
2026-03-201300.22PUT0 60152.15FALSE00
2026-03-201350.3PUT0 228165.91FALSE00
2026-03-201400.15PUT0 314155.34FALSE00
2026-03-201450.13PUT0 9876.83FALSE00
2026-03-201500.1PUT0 674112.68FALSE00
2026-03-201550.53PUT0 148125.38FALSE00
2026-03-201600.12PUT0 13064.58FALSE00
2026-03-201650.11PUT0 20058.6FALSE00
2026-03-201700.07PUT0 136765.84FALSE00
2026-03-201750.27PUT1 32054.92FALSE-0.05-0.16
2026-03-20177.51.95PUT0 158.17FALSE00
2026-03-201800.4PUT2 82352.28FALSE0.080.25
2026-03-20182.50.33PUT0 2549.54FALSE00
2026-03-201850.36PUT0 28646.19FALSE00
2026-03-20187.53.7PUT0 1151.87FALSE00
2026-03-201900.5PUT31 25940.97FALSE-0.05-0.09
2026-03-20192.55.01PUT0 140.77FALSE00
2026-03-201950.65PUT1 8736.43FALSE-0.2-0.24
2026-03-20197.51.05PUT0 4434.47FALSE00
2026-03-202001.06PUT46 7733.87FALSE-0.24-0.18
2026-03-20202.51.45PUT10 933.44FALSE-0.55-0.28
2026-03-202051.8PUT6 2531.85FALSE-0.84-0.32
2026-03-20207.52.9PUT1 029.45FALSE2.90
2026-03-202103PUT4 129.92FALSE-1.3-0.3
2026-03-20212.54.7PUT28 3127.32FALSE-0.9-0.16
2026-03-202156.5PUT0 127.79TRUE00
2026-03-20217.50PUT0 026.75TRUE00
2026-03-2022010.6PUT0 226.22TRUE00
2026-03-20222.50PUT0 025.97TRUE00
2026-03-202250PUT0 029.81TRUE00
2026-03-20227.50PUT0 031.3TRUE00
2026-03-2023036PUT0 032.64TRUE00
2026-03-20232.50PUT0 033.92TRUE00
2026-03-202350PUT0 033.32TRUE00
2026-03-202400PUT0 043.05TRUE00
2026-03-202450PUT0 048.04TRUE00
2026-03-202500PUT0 049.42TRUE00
2026-03-202550PUT0 057.75TRUE00
2026-03-202600PUT0 058.04TRUE00
2026-03-202650PUT0 062.55TRUE00
2026-03-202700PUT0 066.92TRUE00
2026-03-202800PUT0 081.62TRUE00
2026-03-202900PUT0 084.41TRUE00
2026-03-271000CALL0 00TRUE00
2026-03-271050CALL0 00TRUE00
2026-03-271100CALL0 00TRUE00
2026-03-271150CALL0 00TRUE00
2026-03-271200CALL0 00TRUE00
2026-03-271250CALL0 00TRUE00
2026-03-271300CALL0 00TRUE00
2026-03-271350CALL0 00TRUE00
2026-03-271400CALL0 00TRUE00
2026-03-271450CALL0 00TRUE00
2026-03-271500CALL0 00TRUE00
2026-03-271550CALL0 00TRUE00
2026-03-271600CALL0 00TRUE00
2026-03-271650CALL0 00TRUE00
2026-03-2717042.23CALL0 30TRUE00
2026-03-2717537.38CALL0 10TRUE00
2026-03-2718025.3CALL0 10TRUE00
2026-03-2718527.25CALL0 30TRUE00
2026-03-2719015.5CALL0 60TRUE00
2026-03-2719510.1CALL0 125.05TRUE00
2026-03-2720013.88CALL0 1726.05TRUE00
2026-03-2720510.34CALL0 1327.27TRUE00
2026-03-272107.7CALL0 426.57TRUE00
2026-03-272153.97CALL0 2125.44FALSE00
2026-03-272202.79CALL10 524.19FALSE-0.51-0.15
2026-03-272251.41CALL0 1028.12FALSE00
2026-03-272300CALL0 023.35FALSE00
2026-03-272350CALL0 027.92FALSE00
2026-03-272400CALL0 040.45FALSE00
2026-03-272450CALL0 043.67FALSE00
2026-03-272500CALL0 048.33FALSE00
2026-03-272550CALL0 052.78FALSE00
2026-03-272600CALL0 054.81FALSE00
2026-03-272650CALL0 058.83FALSE00
2026-03-272700CALL0 062.7FALSE00
2026-03-272750CALL0 077.52FALSE00
2026-03-272800CALL0 080.98FALSE00
2026-03-271000PUT0 0208.27FALSE00
2026-03-271050PUT0 0196.74FALSE00
2026-03-271100PUT0 0185.75FALSE00
2026-03-271150PUT0 0174.27FALSE00
2026-03-271200PUT0 0165.16FALSE00
2026-03-271250PUT0 0155.47FALSE00
2026-03-271300PUT0 0146.14FALSE00
2026-03-271350PUT0 0137.12FALSE00
2026-03-271400PUT0 0111FALSE00
2026-03-271450PUT0 099.3FALSE00
2026-03-271500PUT0 096.03FALSE00
2026-03-271550PUT0 092.19FALSE00
2026-03-271600PUT0 081.82FALSE00
2026-03-271650PUT0 077.91FALSE00
2026-03-271701.7PUT0 168.2FALSE00
2026-03-271750.75PUT0 155.61FALSE00
2026-03-271801.1PUT0 349.5FALSE00
2026-03-271853.6PUT0 242.73FALSE00
2026-03-271905.5PUT0 439.81FALSE00
2026-03-271951.35PUT2 333.77FALSE-0.3-0.18
2026-03-272002.02PUT0 731.67FALSE00
2026-03-272052.95PUT1 430.04FALSE-0.19-0.06
2026-03-272104.6PUT3 3128.51FALSE-0.5-0.1
2026-03-272156.2PUT2 027.48TRUE6.20
2026-03-272200PUT0 027.8TRUE00
2026-03-272250PUT0 028.9TRUE00
2026-03-272300PUT0 026.72TRUE00
2026-03-272350PUT0 030.81TRUE00
2026-03-272400PUT0 034.18TRUE00
2026-03-272450PUT0 033.72TRUE00
2026-03-272500PUT0 043.16TRUE00
2026-03-272550PUT0 039.27TRUE00
2026-03-272600PUT0 042.86TRUE00
2026-03-272650PUT0 052.89TRUE00
2026-03-272700PUT0 055.64TRUE00
2026-03-272750PUT0 065.05TRUE00
2026-03-272800PUT0 067.91TRUE00
2026-04-021000CALL0 00TRUE00
2026-04-021050CALL0 00TRUE00
2026-04-021100CALL0 00TRUE00
2026-04-021150CALL0 00TRUE00
2026-04-021200CALL0 00TRUE00
2026-04-021250CALL0 00TRUE00
2026-04-021300CALL0 00TRUE00
2026-04-021350CALL0 00TRUE00
2026-04-021400CALL0 00TRUE00
2026-04-021450CALL0 00TRUE00
2026-04-021500CALL0 00TRUE00
2026-04-021550CALL0 00TRUE00
2026-04-0216037.45CALL0 10TRUE00
2026-04-021650CALL0 00TRUE00
2026-04-021700CALL0 00TRUE00
2026-04-0217538CALL0 100TRUE00
2026-04-021800CALL0 00TRUE00
2026-04-0218518.5CALL0 30TRUE00
2026-04-021900CALL0 032.88TRUE00
2026-04-021959CALL0 825.78TRUE00
2026-04-0220014.55CALL2 1625.63TRUE-0.48-0.03
2026-04-0220510.2CALL0 1627.34TRUE00
2026-04-022107.26CALL0 2226.69TRUE00
2026-04-022155.97CALL2 2124.54FALSE1.270.27
2026-04-022202.67CALL0 5423.94FALSE00
2026-04-022251.96CALL0 2423.77FALSE00
2026-04-022301.19CALL0 723.01FALSE00
2026-04-022350CALL0 024.66FALSE00
2026-04-022400CALL0 041.45FALSE00
2026-04-022450CALL0 035.08FALSE00
2026-04-022500CALL0 042.74FALSE00
2026-04-022550CALL0 042.74FALSE00
2026-04-022600CALL0 048.5FALSE00
2026-04-022650CALL0 052.06FALSE00
2026-04-022700CALL0 053.15FALSE00
2026-04-022750CALL0 068.62FALSE00
2026-04-022800CALL0 072.13FALSE00
2026-04-021000PUT0 0184.71FALSE00
2026-04-021050PUT0 0174.49FALSE00
2026-04-021100PUT0 0164.74FALSE00
2026-04-021150PUT0 0155.43FALSE00
2026-04-021200PUT0 0146.5FALSE00
2026-04-021250PUT0 0137.91FALSE00
2026-04-021300.3PUT0 188.69FALSE00
2026-04-021350PUT0 0121.64FALSE00
2026-04-021400PUT0 0113.91FALSE00
2026-04-021450PUT0 091.75FALSE00
2026-04-021500PUT0 085.21FALSE00
2026-04-021550PUT0 092.55FALSE00
2026-04-021601.1PUT0 175.42FALSE00
2026-04-021650PUT0 079.74FALSE00
2026-04-021701.2PUT0 173.43FALSE00
2026-04-021751.55PUT0 167.6FALSE00
2026-04-021800.35PUT0 462.11FALSE00
2026-04-021852.95PUT0 246.67FALSE00
2026-04-021901.06PUT0 243.22FALSE00
2026-04-021951.95PUT0 232.38FALSE00
2026-04-022002.5PUT0 6330.33FALSE00
2026-04-022052.65PUT0 228.74FALSE00
2026-04-022105PUT2 827.91FALSE-1-0.17
2026-04-022150PUT0 126.45TRUE00
2026-04-0222010.38PUT2 227.07TRUE-2.12-0.17
2026-04-022250PUT0 025.42TRUE00
2026-04-022300PUT0 027.38TRUE00
2026-04-0223526.7PUT0 132.57TRUE00
2026-04-022400PUT0 031.34TRUE00
2026-04-022450PUT0 033.89TRUE00
2026-04-022500PUT0 035.04TRUE00
2026-04-022550PUT0 039.36TRUE00
2026-04-022600PUT0 042.82TRUE00
2026-04-022650PUT0 045.3TRUE00
2026-04-022700PUT0 047.5TRUE00
2026-04-022750PUT0 057.87TRUE00
2026-04-022800PUT0 063.05TRUE00
2026-04-101050CALL0 00TRUE00
2026-04-101100CALL0 00TRUE00
2026-04-101150CALL0 00TRUE00
2026-04-101200CALL0 00TRUE00
2026-04-101250CALL0 00TRUE00
2026-04-101300CALL0 00TRUE00
2026-04-101350CALL0 00TRUE00
2026-04-101400CALL0 00TRUE00
2026-04-101450CALL0 00TRUE00
2026-04-101500CALL0 00TRUE00
2026-04-101550CALL0 035.24TRUE00
2026-04-101600CALL0 037.48TRUE00
2026-04-101650CALL0 00TRUE00
2026-04-101700CALL0 00TRUE00
2026-04-101750CALL0 00TRUE00
2026-04-1018033.2CALL0 10TRUE00
2026-04-101850CALL0 021.08TRUE00
2026-04-1019023.1CALL0 3625.87TRUE00
2026-04-1019518.8CALL0 323.96TRUE00
2026-04-1020015.77CALL0 225.91TRUE00
2026-04-1020510.93CALL0 1625.94TRUE00
2026-04-102108.8CALL0 825.35TRUE00
2026-04-102155.65CALL6 824.63FALSE-0.15-0.03
2026-04-102204.05CALL0 323.77FALSE00
2026-04-102252.93CALL0 123.33FALSE00
2026-04-102300CALL0 022.47FALSE00
2026-04-102350CALL0 023.32FALSE00
2026-04-102400CALL0 031.07FALSE00
2026-04-102450CALL0 041.78FALSE00
2026-04-102500CALL0 039.05FALSE00
2026-04-102550CALL0 041.05FALSE00
2026-04-102600CALL0 042.65FALSE00
2026-04-102650CALL0 041.6FALSE00
2026-04-102700CALL0 046.76FALSE00
2026-04-102750CALL0 061.15FALSE00
2026-04-102800CALL0 064.26FALSE00
2026-04-101050PUT0 0154.01FALSE00
2026-04-101100PUT0 0146.21FALSE00
2026-04-101150PUT0 0137.95FALSE00
2026-04-101200PUT0 0130.04FALSE00
2026-04-101250PUT0 0122.43FALSE00
2026-04-101300PUT0 0115.75FALSE00
2026-04-101350PUT0 0102.19FALSE00
2026-04-101400PUT0 083.57FALSE00
2026-04-101450PUT0 081.04FALSE00
2026-04-101500.4PUT0 172.23FALSE00
2026-04-101550PUT0 069.65FALSE00
2026-04-101600PUT0 061.46FALSE00
2026-04-101651.05PUT0 4158.79FALSE00
2026-04-101700PUT0 051.14FALSE00
2026-04-101750PUT0 060.51FALSE00
2026-04-101800PUT0 044.16FALSE00
2026-04-101850PUT0 041.49FALSE00
2026-04-101905.5PUT0 233.86FALSE00
2026-04-101957.6PUT0 129.92FALSE00
2026-04-102000PUT0 129.91FALSE00
2026-04-102053.6PUT4 229.34FALSE-0.57-0.14
2026-04-102106.2PUT0 126.8FALSE00
2026-04-102157.3PUT3 125.62TRUE0.60.09
2026-04-102200PUT0 125.34TRUE00
2026-04-1022515.45PUT0 025.01TRUE00
2026-04-102300PUT0 025.16TRUE00
2026-04-102350PUT0 026.5TRUE00
2026-04-102400PUT0 031.33TRUE00
2026-04-102450PUT0 033.74TRUE00
2026-04-102500PUT0 034.67TRUE00
2026-04-102550PUT0 036.92TRUE00
2026-04-102600PUT0 039.48TRUE00
2026-04-102650PUT0 042.52TRUE00
2026-04-102700PUT0 044.74TRUE00
2026-04-102750PUT0 052.11TRUE00
2026-04-102800PUT0 055.59TRUE00
2026-04-171400CALL0 00TRUE00
2026-04-171450CALL0 00TRUE00
2026-04-171500CALL0 00TRUE00
2026-04-171550CALL0 00TRUE00
2026-04-171600CALL0 00TRUE00
2026-04-171650CALL0 00TRUE00
2026-04-1717030.86CALL0 10TRUE00
2026-04-1717539.36CALL1 00TRUE39.360
2026-04-1718033.53CALL0 40025.35TRUE00
2026-04-1718518.01CALL0 122.75TRUE00
2026-04-1719018.41CALL0 324.84TRUE00
2026-04-1719520.33CALL0 1526.75TRUE00
2026-04-1720017.4CALL2 7125.08TRUE1.750.11
2026-04-1721010CALL13 4423.67TRUE1.650.2
2026-04-172204.9CALL45 7723.16FALSE0.30.07
2026-04-172301.7CALL2 11421.44FALSE-0.05-0.03
2026-04-172400.88CALL0 322.86FALSE00
2026-04-172500.2CALL0 023.62FALSE00
2026-04-172600CALL0 034.75FALSE00
2026-04-172700CALL0 035.15FALSE00
2026-04-172800CALL0 042.95FALSE00
2026-04-172900CALL0 050.28FALSE00
2026-04-171400PUT0 067.83FALSE00
2026-04-171450.1PUT0 059.34FALSE00
2026-04-171500PUT0 056.16FALSE00
2026-04-171550.1PUT10 742.02FALSE0.10
2026-04-171600.3PUT0 150.35FALSE00
2026-04-171650PUT0 046.77FALSE00
2026-04-171700.66PUT3 2943.27FALSE0.070.12
2026-04-171750.63PUT1 1238.54FALSE-0.26-0.29
2026-04-171800.89PUT0 5735.94FALSE00
2026-04-171851.15PUT2 8534.97FALSE0.060.06
2026-04-171901.58PUT1 1533.37FALSE-0.07-0.04
2026-04-171952.5PUT0 2030.31FALSE00
2026-04-172002.67PUT18 10328.88FALSE-0.33-0.11
2026-04-172105.2PUT90 3426.29FALSE-0.5-0.09
2026-04-1722010.7PUT0 1225.5TRUE00
2026-04-172300PUT0 126.55TRUE00
2026-04-172400PUT0 029.71TRUE00
2026-04-172500PUT0 031.36TRUE00
2026-04-172600PUT0 036.21TRUE00
2026-04-172700PUT0 041.71TRUE00
2026-04-172800PUT0 046.13TRUE00
2026-04-172900PUT0 049.19TRUE00
2026-04-241400CALL0 00TRUE00
2026-04-241450CALL0 00TRUE00
2026-04-241500CALL0 040.95TRUE00
2026-04-241550CALL0 00TRUE00
2026-04-241600CALL0 00TRUE00
2026-04-241650CALL0 00TRUE00
2026-04-241700CALL0 00TRUE00
2026-04-241750CALL0 025.95TRUE00
2026-04-241800CALL0 026.04TRUE00
2026-04-241850CALL0 028.17TRUE00
2026-04-241900CALL0 026.96TRUE00
2026-04-241950CALL0 026.89TRUE00
2026-04-242000CALL0 025.42TRUE00
2026-04-242050CALL0 025.03TRUE00
2026-04-242109.75CALL1 020.85TRUE9.750
2026-04-242150CALL0 023.05FALSE00
2026-04-242200CALL0 024.22FALSE00
2026-04-242250CALL0 022.42FALSE00
2026-04-242300CALL0 022.35FALSE00
2026-04-242350CALL0 024.61FALSE00
2026-04-242400CALL0 027.12FALSE00
2026-04-242450CALL0 035.01FALSE00
2026-04-242500CALL0 037.69FALSE00
2026-04-242550CALL0 040.39FALSE00
2026-04-242600CALL0 042.9FALSE00
2026-04-242650CALL0 045.54FALSE00
2026-04-242700CALL0 048.36FALSE00
2026-04-242750CALL0 051.08FALSE00
2026-04-242800CALL0 053.71FALSE00
2026-04-241400PUT0 087.5FALSE00
2026-04-241450PUT0 082.24FALSE00
2026-04-241500PUT0 077.09FALSE00
2026-04-241550PUT0 049.08FALSE00
2026-04-241600PUT0 047.56FALSE00
2026-04-241650PUT0 062.52FALSE00
2026-04-241700PUT0 057.97FALSE00
2026-04-241750PUT0 044.12FALSE00
2026-04-241800PUT0 041.87FALSE00
2026-04-241850PUT0 046.04FALSE00
2026-04-241900PUT0 036.37FALSE00
2026-04-241950PUT0 034.05FALSE00
2026-04-242000PUT0 031.82FALSE00
2026-04-242050PUT0 028.64FALSE00
2026-04-242100PUT0 028.67FALSE00
2026-04-242150PUT0 027.78TRUE00
2026-04-242200PUT0 027.38TRUE00
2026-04-242250PUT0 027.16TRUE00
2026-04-242300PUT0 027.27TRUE00
2026-04-242350PUT0 028.74TRUE00
2026-04-242400PUT0 029.02TRUE00
2026-04-242450PUT0 030.16TRUE00
2026-04-242500PUT0 032.71TRUE00
2026-04-242550PUT0 031.98TRUE00
2026-04-242600PUT0 034.72TRUE00
2026-04-242650PUT0 041.5TRUE00
2026-04-242700PUT0 040.5TRUE00
2026-04-242750PUT0 045.53TRUE00
2026-04-242800PUT0 046.56TRUE00
2026-05-15750CALL0 00TRUE00
2026-05-15800CALL0 00TRUE00
2026-05-15850CALL0 071.12TRUE00
2026-05-15900CALL0 070.62TRUE00
2026-05-15950CALL0 00TRUE00
2026-05-151000CALL0 00TRUE00
2026-05-151050CALL0 064.21TRUE00
2026-05-151100CALL0 00TRUE00
2026-05-151150CALL0 054.41TRUE00
2026-05-151200CALL0 045.02TRUE00
2026-05-151250CALL0 00TRUE00
2026-05-1513032.9CALL0 1347.74TRUE00
2026-05-1513527.6CALL0 60TRUE00
2026-05-1514029.1CALL0 60TRUE00
2026-05-1514543.45CALL0 20TRUE00
2026-05-1515050.95CALL0 50TRUE00
2026-05-1515551.45CALL0 925.73TRUE00
2026-05-1516035.95CALL0 433.8TRUE00
2026-05-1516530.95CALL0 332.96TRUE00
2026-05-1517022.13CALL0 2234.41TRUE00
2026-05-1517528.6CALL0 3032.51TRUE00
2026-05-1518023.79CALL0 4031.37TRUE00
2026-05-1518530.36CALL0 11330.23TRUE00
2026-05-1519027.2CALL2 12424.86TRUE0.80.03
2026-05-1519522.28CALL0 18728.24TRUE00
2026-05-1520020.48CALL14 79229.33TRUE1.780.1
2026-05-1521011.69CALL5 6825.2TRUE-0.31-0.03
2026-05-152206.7CALL6 11222.34FALSE-0.2-0.03
2026-05-152303.4CALL1 1222.09FALSE00
2026-05-152401.85CALL1 723.27FALSE0.370.25
2026-05-15750PUT0 0154.55FALSE00
2026-05-15800PUT0 0145.95FALSE00
2026-05-15850.44PUT0 2137.9FALSE00
2026-05-15900.48PUT0 0130.34FALSE00
2026-05-15951.05PUT0 1123.21FALSE00
2026-05-151000.1PUT0 3116.45FALSE00
2026-05-151050PUT0 0110.03FALSE00
2026-05-151100PUT0 0103.91FALSE00
2026-05-151150.25PUT0 1398.6FALSE00
2026-05-151200.25PUT0 288.15FALSE00
2026-05-151250.35PUT0 1265.99FALSE00
2026-05-151300.45PUT0 963.68FALSE00
2026-05-151350.27PUT0 2156.86FALSE00
2026-05-151400.32PUT1 5049.24FALSE0.070.28
2026-05-151450.3PUT4 1045.26FALSE0.30
2026-05-151500.28PUT6 6341.43FALSE0.280
2026-05-151550.48PUT4 8141.85FALSE0.480
2026-05-151600.68PUT33 4141.1FALSE-0.02-0.03
2026-05-151652.23PUT0 24339.15FALSE00
2026-05-151702.7PUT0 30637.62FALSE00
2026-05-151753.7PUT0 32335.86FALSE00
2026-05-151801.7PUT1 23734.64FALSE-0.35-0.17
2026-05-151852.6PUT0 14332.23FALSE00
2026-05-151902.88PUT0 8630.88FALSE00
2026-05-151953.3PUT7 3329.61FALSE00
2026-05-152004.83PUT2 3828.83FALSE-0.37-0.07
2026-05-152107.18PUT7 6526.45FALSE-1.22-0.15
2026-05-1522013.5PUT1 125.6TRUE10.08
2026-05-152300PUT0 024.96TRUE00
2026-05-152400PUT0 026.28TRUE00
2026-06-186583.7CALL0 188.16TRUE00
2026-06-18700CALL0 076.93TRUE00
2026-06-18750CALL0 00TRUE00
2026-06-18800CALL0 067.75TRUE00
2026-06-18850CALL0 00TRUE00
2026-06-18900CALL0 064.88TRUE00
2026-06-18950CALL0 060.94TRUE00
2026-06-1810094.2CALL0 251.96TRUE00
2026-06-1810531.4CALL0 1848.5TRUE00
2026-06-181100CALL0 050.26TRUE00
2026-06-1811536.9CALL0 649.94TRUE00
2026-06-1812033.3CALL0 346.74TRUE00
2026-06-1812529.2CALL0 3547.33TRUE00
2026-06-1813020.7CALL0 250TRUE00
2026-06-1813552.58CALL0 110TRUE00
2026-06-1814044.53CALL0 6036.9TRUE00
2026-06-1814548.01CALL0 9038.6TRUE00
2026-06-1815044.87CALL0 4737.25TRUE00
2026-06-1815539.8CALL0 2336.21TRUE00
2026-06-1816054.5CALL0 5436.58TRUE00
2026-06-1816550.3CALL0 1535.02TRUE00
2026-06-1817034.2CALL0 3135.57TRUE00
2026-06-181757.9CALL0 132.8TRUE00
2026-06-1818038.01CALL2 5529.1TRUE0.610.02
2026-06-1818532.49CALL0 16032.02TRUE00
2026-06-1819028.4CALL0 2931.02TRUE00
2026-06-1819523CALL0 7330.27TRUE00
2026-06-1820020.64CALL0 10429.11TRUE00
2026-06-1821016.35CALL5 18228.36TRUE4.450.37
2026-06-1822011CALL0 19827.05FALSE00
2026-06-182306.33CALL2 3624.94FALSE-0.42-0.06
2026-06-182400CALL0 025.22FALSE00
2026-06-182501.92CALL0 424.9FALSE00
2026-06-182600CALL0 024.32FALSE00
2026-06-18650.35PUT0 38143.2FALSE00
2026-06-18700PUT0 0134.97FALSE00
2026-06-18750.41PUT0 3127.37FALSE00
2026-06-18800.45PUT0 16120.29FALSE00
2026-06-18850.51PUT0 2113.67FALSE00
2026-06-18900.61PUT0 3108.01FALSE00
2026-06-18951.25PUT0 1389.15FALSE00
2026-06-181000.2PUT0 2467.28FALSE00
2026-06-181053PUT0 3764.84FALSE00
2026-06-181101.27PUT0 769.58FALSE00
2026-06-181150.3PUT0 8577.18FALSE00
2026-06-181201.97PUT0 3259.73FALSE00
2026-06-181250.5PUT0 5156.84FALSE00
2026-06-181301.18PUT0 9954.64FALSE00
2026-06-181350.57PUT2 7748.05FALSE0.570
2026-06-181401.25PUT0 13045.6FALSE00
2026-06-181457.1PUT0 7943.65FALSE00
2026-06-181501PUT6 1743.26FALSE10
2026-06-181552.65PUT0 10741.7FALSE00
2026-06-181603PUT0 10840.42FALSE00
2026-06-181653.6PUT0 3039.82FALSE00
2026-06-181704.3PUT0 13337.99FALSE00
2026-06-181754.2PUT0 7336.83FALSE00
2026-06-181802.72PUT0 13435.39FALSE00
2026-06-181854.07PUT0 15534.4FALSE00
2026-06-181905.02PUT1 22733.79FALSE5.020
2026-06-181955.8PUT8 13731.99FALSE5.80
2026-06-182007.47PUT5 7732.1FALSE-0.33-0.04
2026-06-1821011.5PUT0 2629.62FALSE00
2026-06-1822016PUT1 030.51TRUE160
2026-06-1823024.5PUT0 128.52TRUE00
2026-06-182400PUT0 028.37TRUE00
2026-06-1825038.4PUT1 127.7TRUE38.40
2026-06-182600PUT0 030.01TRUE00
2026-08-211150CALL0 047.94TRUE00
2026-08-211200CALL0 047.42TRUE00
2026-08-211250CALL0 045.9TRUE00
2026-08-2113070.95CALL0 140.33TRUE00
2026-08-211350CALL0 039.1TRUE00
2026-08-211400CALL0 037.19TRUE00
2026-08-211450CALL0 037.32TRUE00
2026-08-2115042.71CALL0 537.16TRUE00
2026-08-2115538.83CALL0 335.98TRUE00
2026-08-211600CALL0 035.07TRUE00
2026-08-2116533.9CALL0 334.3TRUE00
2026-08-2117048.4CALL0 133.23TRUE00
2026-08-211750CALL0 032.71TRUE00
2026-08-2118040.93CALL1 130.2TRUE1.130.03
2026-08-2118518.1CALL0 331.8TRUE00
2026-08-2119031.5CALL0 2231.32TRUE00
2026-08-2119518.8CALL0 230.48TRUE00
2026-08-2120016.2CALL0 629.91TRUE00
2026-08-2121019.45CALL0 12828.62TRUE00
2026-08-2122014.4CALL0 7727.66FALSE00
2026-08-212305.5CALL0 727.53FALSE00
2026-08-212405.2CALL0 325.89FALSE00
2026-08-212504.31CALL0 1525.59FALSE00
2026-08-212602.9CALL1 124.59FALSE2.90
2026-08-212700CALL0 024.96FALSE00
2026-08-212800CALL0 023.83FALSE00
2026-08-211150PUT0 052.31FALSE00
2026-08-211201.05PUT0 254.15FALSE00
2026-08-211251.1PUT0 443.28FALSE00
2026-08-211301.3PUT0 153.7FALSE00
2026-08-211351.9PUT0 140.68FALSE00
2026-08-211402.45PUT0 144.98FALSE00
2026-08-211450PUT0 037.45FALSE00
2026-08-211503.02PUT0 137.75FALSE00
2026-08-211550PUT0 037.16FALSE00
2026-08-211604.1PUT0 435.56FALSE00
2026-08-211654.8PUT0 1335.52FALSE00
2026-08-211707.6PUT0 135.16FALSE00
2026-08-211757PUT0 1234.79FALSE00
2026-08-211805.2PUT0 4633.9FALSE00
2026-08-211856.4PUT0 1433.34FALSE00
2026-08-211907.4PUT1 1132.66FALSE00
2026-08-211958.7PUT0 431.86FALSE00
2026-08-2120010.34PUT1 2731.59FALSE10.340
2026-08-2121013.5PUT6 1429.53FALSE-0.3-0.02
2026-08-212200PUT0 029.34TRUE00
2026-08-212300PUT0 027.87TRUE00
2026-08-212400PUT0 027.51TRUE00
2026-08-212500PUT0 027.18TRUE00
2026-08-212600PUT0 027.66TRUE00
2026-08-212700PUT0 028.11TRUE00
2026-08-212800PUT0 028.48TRUE00
2026-09-18650CALL0 073.52TRUE00
2026-09-18700CALL0 067.9TRUE00
2026-09-18750CALL0 065.98TRUE00
2026-09-18800CALL0 060.9TRUE00
2026-09-18850CALL0 061.57TRUE00
2026-09-18900CALL0 057.1TRUE00
2026-09-18950CALL0 056.03TRUE00
2026-09-181000CALL0 052.94TRUE00
2026-09-181050CALL0 051.59TRUE00
2026-09-1811031.6CALL0 250.68TRUE00
2026-09-1811538.9CALL0 548.93TRUE00
2026-09-1812031.9CALL0 539.5TRUE00
2026-09-1812539.1CALL0 940.06TRUE00
2026-09-1813039CALL0 9840.3TRUE00
2026-09-1813553.71CALL0 1440.66TRUE00
2026-09-1814023.88CALL0 837.72TRUE00
2026-09-1814519.3CALL0 2536.86TRUE00
2026-09-1815024.2CALL0 3936.28TRUE00
2026-09-1815542.82CALL0 7435.83TRUE00
2026-09-1816049.2CALL0 935.24TRUE00
2026-09-1816514.8CALL0 3034.18TRUE00
2026-09-1817026.4CALL0 2433.23TRUE00
2026-09-1817545.2CALL0 3532.19TRUE00
2026-09-1818041.2CALL1 7931.57TRUE00
2026-09-1818521.49CALL0 7930.99TRUE00
2026-09-1819024.4CALL0 8030.74TRUE00
2026-09-1819517.2CALL0 3330.33TRUE00
2026-09-1820026.71CALL0 2929.51TRUE00
2026-09-1821019CALL0 8528.34TRUE00
2026-09-1822015.9CALL0 427.5FALSE00
2026-09-1823011.1CALL0 2026.57FALSE00
2026-09-182408.28CALL0 3725.8FALSE00
2026-09-182505.5CALL0 625.13FALSE00
2026-09-182601.4CALL0 124.7FALSE00
2026-09-182700.9CALL0 124.93FALSE00
2026-09-182801.55CALL0 2024.52FALSE00
2026-09-182900CALL0 024.74FALSE00
2026-09-18650.4PUT0 8105.11FALSE00
2026-09-18700.48PUT0 299.6FALSE00
2026-09-18750PUT0 094.02FALSE00
2026-09-18801.6PUT0 262.51FALSE00
2026-09-18852.05PUT0 161.49FALSE00
2026-09-18900.85PUT0 2259.08FALSE00
2026-09-18950.96PUT0 6557.56FALSE00
2026-09-181000.51PUT0 7751.66FALSE00
2026-09-181054PUT0 1055.83FALSE00
2026-09-181100.7PUT0 12348.3FALSE00
2026-09-181151.6PUT0 2245.14FALSE00
2026-09-181200.8PUT0 3345.46FALSE00
2026-09-181251PUT0 6243.95FALSE00
2026-09-181301PUT0 1142.54FALSE00
2026-09-181352.2PUT0 941.37FALSE00
2026-09-181402.76PUT0 440.17FALSE00
2026-09-181453.05PUT0 1839.07FALSE00
2026-09-181502.75PUT0 1338.38FALSE00
2026-09-181554.9PUT0 2537.2FALSE00
2026-09-181605PUT0 2436.4FALSE00
2026-09-181650PUT0 035.67FALSE00
2026-09-181707.12PUT0 1934.68FALSE00
2026-09-181756.2PUT0 2033.87FALSE00
2026-09-181807.3PUT0 3933.28FALSE00
2026-09-181857.6PUT0 332.51FALSE00
2026-09-1819010.4PUT0 3832.19FALSE00
2026-09-1819512.2PUT0 131.44FALSE00
2026-09-1820011.7PUT0 5730.22FALSE00
2026-09-1821015.6PUT0 530.01FALSE00
2026-09-1822020.5PUT0 129.39TRUE00
2026-09-182300PUT0 027.39TRUE00
2026-09-1824032.55PUT0 4027.49TRUE00
2026-09-182500PUT0 027.1TRUE00
2026-09-182600PUT0 026.94TRUE00
2026-09-182700PUT0 027.68TRUE00
2026-09-182800PUT0 027.61TRUE00
2026-09-182900PUT0 030.07TRUE00
2026-12-18800CALL0 061.15TRUE00
2026-12-18850CALL0 056.73TRUE00
2026-12-18900CALL0 056.02TRUE00
2026-12-18950CALL0 052.56TRUE00
2026-12-181000CALL0 051.62TRUE00
2026-12-181050CALL0 047.11TRUE00
2026-12-181100CALL0 043.66TRUE00
2026-12-181150CALL0 042.12TRUE00
2026-12-181200CALL0 039.77TRUE00
2026-12-181250CALL0 040.82TRUE00
2026-12-181300CALL0 037.88TRUE00
2026-12-181350CALL0 038.21TRUE00
2026-12-1814064.5CALL0 336.57TRUE00
2026-12-1814544.2CALL0 2036.09TRUE00
2026-12-1815067.3CALL0 1635.36TRUE00
2026-12-1815541.1CALL0 234.6TRUE00
2026-12-1816050.15CALL0 18334.07TRUE00
2026-12-1816518.5CALL0 933.93TRUE00
2026-12-1817052.15CALL0 8132.73TRUE00
2026-12-1817528.36CALL0 232.15TRUE00
2026-12-1818031CALL0 14231.83TRUE00
2026-12-1818523CALL0 131.19TRUE00
2026-12-1819037.6CALL1 1128.35TRUE-0.2-0.01
2026-12-1819533.4CALL0 929.82TRUE00
2026-12-1820030.65CALL0 14729.82TRUE00
2026-12-1821024.9CALL0 10028.86TRUE00
2026-12-1822019.85CALL0 628.19FALSE00
2026-12-1823016CALL0 2127.41FALSE00
2026-12-182406.98CALL0 226.74FALSE00
2026-12-182509.49CALL0 125.93FALSE00
2026-12-182600CALL0 025.17FALSE00
2026-12-182700CALL0 024.36FALSE00
2026-12-182801.53CALL0 123.92FALSE00
2026-12-182900CALL0 024.03FALSE00
2026-12-183000CALL0 024.73FALSE00
2026-12-18801.47PUT0 167.46FALSE00
2026-12-18850PUT0 074.24FALSE00
2026-12-18900.5PUT0 2770.56FALSE00
2026-12-18951.12PUT0 6567.07FALSE00
2026-12-181000.67PUT0 4852.68FALSE00
2026-12-181050PUT0 060.85FALSE00
2026-12-181101.45PUT0 5847.74FALSE00
2026-12-181150PUT0 054.9FALSE00
2026-12-181201.29PUT36 8541.93FALSE0.040.03
2026-12-181252.2PUT0 4341.92FALSE00
2026-12-181300PUT0 046.98FALSE00
2026-12-181353.2PUT0 2838.64FALSE00
2026-12-181402.78PUT0 237.33FALSE00
2026-12-181453.9PUT0 1136.03FALSE00
2026-12-181505.5PUT0 4136.24FALSE00
2026-12-181556.45PUT0 7835.41FALSE00
2026-12-181607.29PUT0 7733.74FALSE00
2026-12-181655.2PUT0 333.57FALSE00
2026-12-181706PUT0 53233.89FALSE00
2026-12-1817517.9PUT0 1032.55FALSE00
2026-12-1818013.94PUT0 431.3FALSE00
2026-12-1818510.8PUT0 1131.85FALSE00
2026-12-1819018.8PUT0 4731.48FALSE00
2026-12-1819518.84PUT0 1230.96FALSE00
2026-12-1820014.41PUT0 130.45FALSE00
2026-12-1821019.2PUT0 129.55FALSE00
2026-12-1822023.1PUT2 128.48TRUE-0.13-0.01
2026-12-182300PUT0 028.26TRUE00
2026-12-182400PUT0 026.64TRUE00
2026-12-182500PUT0 026.04TRUE00
2026-12-182600PUT0 026.22TRUE00
2026-12-182700PUT0 026.19TRUE00
2026-12-182800PUT0 026.98TRUE00
2026-12-182900PUT0 026.92TRUE00
2026-12-183000PUT0 028.89TRUE00
2027-01-156581.23CALL0 155.8TRUE00
2027-01-15700CALL0 051.11TRUE00
2027-01-15750CALL0 146.23TRUE00
2027-01-158052.5CALL0 153.71TRUE00
2027-01-15850CALL0 045.92TRUE00
2027-01-15900CALL0 1146.31TRUE00
2027-01-159554.33CALL0 146.59TRUE00
2027-01-1510056.26CALL0 1145.69TRUE00
2027-01-151050CALL0 044.1TRUE00
2027-01-1511045.1CALL0 3039.09TRUE00
2027-01-151150CALL0 040.84TRUE00
2027-01-1512070CALL0 3237.72TRUE00
2027-01-1512576.73CALL0 1238.45TRUE00
2027-01-1513072.33CALL0 5435.58TRUE00
2027-01-1513567.23CALL0 7735.49TRUE00
2027-01-1514048.69CALL0 3135.05TRUE00
2027-01-1514555.77CALL0 2334.72TRUE00
2027-01-1515049.9CALL0 1433.98TRUE00
2027-01-1515537.46CALL0 3833.64TRUE00
2027-01-1516047.03CALL0 4533.06TRUE00
2027-01-1516543.94CALL0 1132.76TRUE00
2027-01-1517029.14CALL0 1332.21TRUE00
2027-01-1517525.62CALL0 3731.38TRUE00
2027-01-1518045.6CALL1 33932.46TRUE0.50.01
2027-01-1518541.82CALL0 8730.63TRUE00
2027-01-1519038.57CALL3 14128.23TRUE0.070
2027-01-1519535.05CALL5 13527.66TRUE0.050
2027-01-1520031.6CALL0 12429.2TRUE00
2027-01-1521025.93CALL0 14228.26TRUE00
2027-01-1522021.59CALL0 10627.61FALSE00
2027-01-1523012.5CALL0 9826.83FALSE00
2027-01-152409.83CALL0 7326.18FALSE00
2027-01-152507.81CALL0 6525.82FALSE00
2027-01-152605.55CALL0 625.68FALSE00
2027-01-152700CALL0 025.02FALSE00
2027-01-152800CALL0 024.93FALSE00
2027-01-152900CALL0 025.13FALSE00
2027-01-153000CALL0 026.22FALSE00
2027-01-15650.38PUT0 3162.96FALSE00
2027-01-15700.8PUT0 766.42FALSE00
2027-01-15750.66PUT0 756.86FALSE00
2027-01-15801.48PUT0 172.79FALSE00
2027-01-15850.8PUT0 1265.83FALSE00
2027-01-15900PUT0 051.17FALSE00
2027-01-15950PUT0 246.55FALSE00
2027-01-151002.25PUT0 1149.82FALSE00
2027-01-151054.2PUT0 342.87FALSE00
2027-01-151101PUT0 4443.11FALSE00
2027-01-151151.2PUT1 13041.95FALSE00
2027-01-151201.26PUT0 2540.99FALSE00
2027-01-151255.8PUT0 1441.06FALSE00
2027-01-151303.2PUT0 7538.41FALSE00
2027-01-151352.3PUT3 4338.2FALSE2.30
2027-01-151402.75PUT2 19437.59FALSE0.20.08
2027-01-151453.3PUT8 3737.1FALSE3.30
2027-01-151503.7PUT1 8635.95FALSE3.70
2027-01-151554.4PUT1 5335.51FALSE4.40
2027-01-151605.1PUT1 1834.85FALSE-0.17-0.03
2027-01-151655.9PUT1 11534.24FALSE-0.07-0.01
2027-01-151706.7PUT1 14933.44FALSE-0.2-0.03
2027-01-1517510.6PUT0 7732.3FALSE00
2027-01-151808.6PUT2 33431.92FALSE-0.2-0.02
2027-01-1518515.4PUT0 730.76FALSE00
2027-01-1519011.3PUT0 41130.56FALSE00
2027-01-1519519.36PUT0 4130.8FALSE00
2027-01-1520021.03PUT0 930.34FALSE00
2027-01-1521018PUT8 3028.71FALSE-0.6-0.03
2027-01-1522023.38PUT0 228.98TRUE00
2027-01-1523028.38PUT12 12627.83TRUE-0.76-0.03
2027-01-1524035.2PUT8 10228.17TRUE-0.12-0
2027-01-1525042.4PUT2 028.21TRUE42.40
2027-01-152600PUT0 026.72TRUE00
2027-01-152700PUT0 025.67TRUE00
2027-01-152800PUT0 026.92TRUE00
2027-01-152900PUT0 027.55TRUE00
2027-01-153000PUT0 028.41TRUE00
2027-03-191000CALL0 048.13TRUE00
2027-03-191050CALL0 042.26TRUE00
2027-03-191100CALL0 042.71TRUE00
2027-03-191150CALL0 041.31TRUE00
2027-03-191200CALL0 040.36TRUE00
2027-03-191250CALL0 038.4TRUE00
2027-03-191300CALL0 037.53TRUE00
2027-03-191350CALL0 037.58TRUE00
2027-03-191400CALL0 037.47TRUE00
2027-03-191450CALL0 034.84TRUE00
2027-03-191500CALL0 035.12TRUE00
2027-03-191550CALL0 033.56TRUE00
2027-03-191600CALL0 033.08TRUE00
2027-03-191650CALL0 033.31TRUE00
2027-03-191700CALL0 032.17TRUE00
2027-03-191750CALL0 031.98TRUE00
2027-03-191800CALL0 031.11TRUE00
2027-03-191850CALL0 031.47TRUE00
2027-03-191900CALL0 030.52TRUE00
2027-03-191950CALL0 029.92TRUE00
2027-03-1920034.61CALL0 2130.02TRUE00
2027-03-1921028.78CALL0 129.14TRUE00
2027-03-192200CALL0 029.04FALSE00
2027-03-192300CALL0 028.2FALSE00
2027-03-1924015.05CALL0 526.72FALSE00
2027-03-192500CALL0 126.45FALSE00
2027-03-192600CALL0 025.92FALSE00
2027-03-192700CALL0 026.4FALSE00
2027-03-192800CALL0 025.41FALSE00
2027-03-192903.15CALL0 225.38FALSE00
2027-03-193003.3CALL0 5024.78FALSE00
2027-03-191000PUT0 043.69FALSE00
2027-03-191050PUT0 042.62FALSE00
2027-03-191100PUT0 041.76FALSE00
2027-03-191150PUT0 040.73FALSE00
2027-03-191200PUT0 039.84FALSE00
2027-03-191250PUT0 036.48FALSE00
2027-03-191300PUT0 038.07FALSE00
2027-03-191350PUT0 034.1FALSE00
2027-03-191400PUT0 034.19FALSE00
2027-03-191450PUT0 034.17FALSE00
2027-03-191500PUT0 032.99FALSE00
2027-03-191550PUT0 034.55FALSE00
2027-03-191600PUT0 032.07FALSE00
2027-03-191650PUT0 032.9FALSE00
2027-03-191700PUT0 032.89FALSE00
2027-03-191758.8PUT0 531.89FALSE00
2027-03-191800PUT0 030.95FALSE00
2027-03-191850PUT0 030.26FALSE00
2027-03-191900PUT0 030.12FALSE00
2027-03-1919516.8PUT0 130.19FALSE00
2027-03-1920019.6PUT0 029.4FALSE00
2027-03-1921024.4PUT0 029.36FALSE00
2027-03-1922025.4PUT0 028.92TRUE00
2027-03-1923030.98PUT0 2128.22TRUE00
2027-03-1924037.3PUT0 128.04TRUE00
2027-03-192500PUT0 026.77TRUE00
2027-03-192600PUT0 026.2TRUE00
2027-03-192700PUT0 025.86TRUE00
2027-03-192800PUT0 025.3TRUE00
2027-03-192900PUT0 025.65TRUE00
2027-03-193000PUT0 026.77TRUE00
2028-01-21750CALL0 048.49TRUE00
2028-01-21800CALL0 047.08TRUE00
2028-01-21850CALL0 046.82TRUE00
2028-01-21900CALL0 042.53TRUE00
2028-01-21950CALL0 042.26TRUE00
2028-01-211000CALL0 041.2TRUE00
2028-01-211050CALL0 039.74TRUE00
2028-01-211100CALL0 039.25TRUE00
2028-01-211150CALL0 037.31TRUE00
2028-01-211200CALL0 038.13TRUE00
2028-01-211250CALL0 037.17TRUE00
2028-01-2113078.92CALL0 1436.06TRUE00
2028-01-2113533.6CALL0 535.63TRUE00
2028-01-2114074.39CALL0 434.15TRUE00
2028-01-211450CALL0 034.71TRUE00
2028-01-2115059.2CALL0 233.49TRUE00
2028-01-2115562.45CALL0 032.8TRUE00
2028-01-2116059.01CALL0 133.03TRUE00
2028-01-2116541.2CALL0 432.63TRUE00
2028-01-2117056.74CALL0 732.19TRUE00
2028-01-211750CALL0 031.66TRUE00
2028-01-2118055.9CALL0 2831.34TRUE00
2028-01-2118532.3CALL0 1130.7TRUE00
2028-01-2119040.16CALL0 530.31TRUE00
2028-01-2119534.75CALL0 430.74TRUE00
2028-01-2120034.4CALL0 930.29TRUE00
2028-01-2121039.5CALL2 128.24TRUE39.50
2028-01-2122034.95CALL0 2028.91FALSE00
2028-01-2123018.2CALL0 128.25FALSE00
2028-01-2124019.18CALL0 2228.82FALSE00
2028-01-2125022.6CALL6 12126.85FALSE22.60
2028-01-2126019.24CALL0 627.95FALSE00
2028-01-2127011.4CALL0 126.47FALSE00
2028-01-2128010CALL0 126.48FALSE00
2028-01-212900CALL0 026.08FALSE00
2028-01-213000CALL0 026.1FALSE00
2028-01-21750.99PUT4 044.22FALSE0.990
2028-01-21800PUT0 048.32FALSE00
2028-01-21850PUT0 050.77FALSE00
2028-01-21900PUT0 042.25FALSE00
2028-01-21950PUT0 040.82FALSE00
2028-01-211002.55PUT0 1039.61FALSE00
2028-01-211053.42PUT0 037.91FALSE00
2028-01-211100PUT0 040.96FALSE00
2028-01-211153.6PUT0 533.56FALSE00
2028-01-211205PUT0 733.37FALSE00
2028-01-211255.55PUT0 834.24FALSE00
2028-01-211305.2PUT0 1332.69FALSE00
2028-01-211355.4PUT0 134.67FALSE00
2028-01-211400PUT0 034.19FALSE00
2028-01-211450PUT0 033.68FALSE00
2028-01-2115018.07PUT0 533.24FALSE00
2028-01-211558.91PUT0 132.31FALSE00
2028-01-2116013PUT0 132.4FALSE00
2028-01-2116518.09PUT0 631.99FALSE00
2028-01-2117013.61PUT0 2131.54FALSE00
2028-01-2117513PUT0 630.05FALSE00
2028-01-2118015.76PUT0 930.82FALSE00
2028-01-2118523.82PUT0 130.2FALSE00
2028-01-211900PUT0 029.13FALSE00
2028-01-2119522.55PUT0 2330.02FALSE00
2028-01-2120029.2PUT0 129.08FALSE00
2028-01-212100PUT0 028.98FALSE00
2028-01-2122040.44PUT0 728.53TRUE00
2028-01-212300PUT0 027.71TRUE00
2028-01-2124054.48PUT0 527.71TRUE00
2028-01-212500PUT0 026.99TRUE00
2028-01-212600PUT0 027.07TRUE00
2028-01-212700PUT0 026.66TRUE00
2028-01-212800PUT0 025.84TRUE00
2028-01-2129094PUT0 125.96TRUE00
2028-01-213000PUT0 026.02TRUE00

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