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
2025-04-17700CALL0 0259.96TRUE00
2025-04-17750CALL0 0224.48TRUE00
2025-04-17800CALL0 0202.98TRUE00
2025-04-17850CALL0 0176.85TRUE00
2025-04-17900CALL0 0168.46TRUE00
2025-04-17950CALL0 0145.4TRUE00
2025-04-1710032.3CALL0 2118.08TRUE00
2025-04-171050CALL0 0115.08TRUE00
2025-04-1711022.5CALL0 6101.67TRUE00
2025-04-171130CALL0 0128.55TRUE00
2025-04-171140CALL0 082.79TRUE00
2025-04-1711510.1CALL0 160.83TRUE00
2025-04-171160CALL0 084.59TRUE00
2025-04-171170CALL0 073.58TRUE00
2025-04-171180CALL0 082.26TRUE00
2025-04-171190CALL0 076.92TRUE00
2025-04-1712011CALL0 1773.62TRUE00
2025-04-171218.8CALL0 1275.69TRUE00
2025-04-171220CALL0 067.04TRUE00
2025-04-171234.9CALL0 071.84TRUE00
2025-04-171247.1CALL0 663.79TRUE00
2025-04-1712514.9CALL14 22971.24TRUE0.90.06
2025-04-1712611.5CALL0 772.06TRUE00
2025-04-1712711.6CALL30 68867.05TRUE5.941.05
2025-04-1712811CALL0 666.25TRUE00
2025-04-171299.8CALL1 866.06TRUE3.780.63
2025-04-171309.39CALL2 23540.28TRUE-0.31-0.03
2025-04-171313.3CALL0 462.78TRUE00
2025-04-171323.15CALL0 1163.94TRUE00
2025-04-171337.5CALL2 450.52TRUE3.10.7
2025-04-171343.33CALL0 958.06TRUE00
2025-04-171355.1CALL2 28753.7TRUE-1.15-0.18
2025-04-171365.02CALL0 1553.27TRUE00
2025-04-171370.85CALL0 42653.69TRUE00
2025-04-171383.82CALL0 550.29TRUE00
2025-04-171391.97CALL0 150.03FALSE00
2025-04-171403.4CALL1 23450.54FALSE3.40
2025-04-171410.55CALL0 153.17FALSE00
2025-04-171422.25CALL0 151FALSE00
2025-04-171440CALL0 044.49FALSE00
2025-04-171450.35CALL0 56343.73FALSE00
2025-04-171460CALL0 052.77FALSE00
2025-04-171470.3CALL1 031.74FALSE0.30
2025-04-171480CALL0 050.85FALSE00
2025-04-171490CALL0 052.65FALSE00
2025-04-171500.1CALL0 19044.9FALSE00
2025-04-171550.23CALL0 965.73FALSE00
2025-04-171600.07CALL0 1262.24FALSE00
2025-04-171650.07CALL0 199.82FALSE00
2025-04-171700CALL0 0110.35FALSE00
2025-04-171750CALL0 0113.57FALSE00
2025-04-171800CALL0 0133.64FALSE00
2025-04-171850CALL0 0133.44FALSE00
2025-04-171900CALL0 0153.47FALSE00
2025-04-171950CALL0 0162.75FALSE00
2025-04-17700PUT0 0287.93FALSE00
2025-04-17750PUT0 0286.08FALSE00
2025-04-17800.02PUT0 1263.21FALSE00
2025-04-17850.22PUT0 1215.95FALSE00
2025-04-17900PUT0 0215.63FALSE00
2025-04-17950.18PUT0 8174.11FALSE00
2025-04-171000.05PUT0 1143.51FALSE00
2025-04-171050.37PUT0 1152.82FALSE00
2025-04-171100.45PUT0 53123.27FALSE00
2025-04-171130PUT0 0121.19FALSE00
2025-04-171140PUT0 0107.58FALSE00
2025-04-171150.3PUT0 87106.44FALSE00
2025-04-171160PUT0 0113.15FALSE00
2025-04-171170PUT0 096.67FALSE00
2025-04-171180PUT0 093.84FALSE00
2025-04-171191.4PUT0 1102.05FALSE00
2025-04-171200.64PUT0 14789.47FALSE00
2025-04-171210PUT0 087.13FALSE00
2025-04-171221.1PUT0 1281.39FALSE00
2025-04-171233.93PUT0 880.91FALSE00
2025-04-171240.85PUT4 672.71FALSE0.850
2025-04-171251.35PUT0 5876.8FALSE00
2025-04-171260.95PUT12 667.77FALSE-0.05-0.05
2025-04-171271.42PUT0 1169.49FALSE00
2025-04-171280.86PUT30 6958.18FALSE-2.13-0.71
2025-04-171291.1PUT30 459.5FALSE1.10
2025-04-171301.45PUT4 53262.13FALSE1.450
2025-04-171311.65PUT70 2161.35FALSE1.650
2025-04-171321.85PUT1 1260.2FALSE-4.25-0.7
2025-04-171332PUT0 260.23FALSE00
2025-04-171348.5PUT0 060.52FALSE00
2025-04-171356.5PUT0 7255.73FALSE00
2025-04-171363.3PUT2 161.05FALSE-0.2-0.06
2025-04-171370PUT0 051.93FALSE00
2025-04-171380PUT0 052.18FALSE00
2025-04-171393.51PUT37 045.52TRUE3.510
2025-04-1714014.05PUT0 256.02TRUE00
2025-04-171410PUT0 042.48TRUE00
2025-04-171425.19PUT30 044.65TRUE5.190
2025-04-171440PUT0 038.92TRUE00
2025-04-1714517.99PUT0 044.4TRUE00
2025-04-171460PUT0 044.71TRUE00
2025-04-171470PUT0 035.89TRUE00
2025-04-171480PUT0 041.27TRUE00
2025-04-171490PUT0 040.31TRUE00
2025-04-1715025.83PUT0 038.14TRUE00
2025-04-1715518.25PUT0 275.38TRUE00
2025-04-171600PUT0 098.17TRUE00
2025-04-1716528.5PUT0 0102.28TRUE00
2025-04-171700PUT0 0114.4TRUE00
2025-04-171750PUT0 0125.84TRUE00
2025-04-171800PUT0 0136.69TRUE00
2025-04-171850PUT0 0147.03TRUE00
2025-04-171900PUT0 0156.91TRUE00
2025-04-171950PUT0 0166.37TRUE00
2025-04-25650CALL0 0204.78TRUE00
2025-04-25700CALL0 0182.88TRUE00
2025-04-25750CALL0 0169.14TRUE00
2025-04-25800CALL0 0150.07TRUE00
2025-04-25850CALL0 0137.95TRUE00
2025-04-25900CALL0 0126.09TRUE00
2025-04-25950CALL0 0114.47TRUE00
2025-04-251000CALL0 092.5TRUE00
2025-04-251050CALL0 072.49TRUE00
2025-04-251100CALL0 076.05TRUE00
2025-04-251150CALL0 068.1TRUE00
2025-04-251180CALL0 072.93TRUE00
2025-04-251190CALL0 060.56TRUE00
2025-04-251200CALL0 058.08TRUE00
2025-04-251210CALL0 055.6TRUE00
2025-04-251220CALL0 060.41TRUE00
2025-04-251230CALL0 057.74TRUE00
2025-04-251240CALL0 059.68TRUE00
2025-04-2512513.1CALL0 1357.6TRUE00
2025-04-251260CALL0 051.2TRUE00
2025-04-251270CALL0 057.8TRUE00
2025-04-251280CALL0 056.61TRUE00
2025-04-251290CALL0 054.7TRUE00
2025-04-251309.8CALL2 6553.25TRUE0.250.03
2025-04-251310CALL0 054.35TRUE00
2025-04-251320CALL0 052.02TRUE00
2025-04-251337.65CALL1 051.58TRUE7.650
2025-04-251340CALL0 047.02TRUE00
2025-04-251352.11CALL0 1546.72TRUE00
2025-04-251365.5CALL0 4945.69TRUE00
2025-04-251374.9CALL0 3843.51TRUE00
2025-04-251380CALL0 045.15TRUE00
2025-04-251393.8CALL0 2543.8FALSE00
2025-04-251404CALL2 1339.5FALSE40
2025-04-251411.15CALL0 243.38FALSE00
2025-04-251420CALL0 042.06FALSE00
2025-04-251430.8CALL0 241.56FALSE00
2025-04-251440CALL0 040.97FALSE00
2025-04-251451.02CALL0 1041.54FALSE00
2025-04-251460CALL0 042.11FALSE00
2025-04-251470CALL0 038.36FALSE00
2025-04-251480CALL0 040.26FALSE00
2025-04-251490CALL0 041.47FALSE00
2025-04-251500CALL0 042.53FALSE00
2025-04-251550CALL0 046.8FALSE00
2025-04-251600CALL0 059.3FALSE00
2025-04-251650CALL0 060.75FALSE00
2025-04-251700CALL0 067.81FALSE00
2025-04-251750CALL0 075FALSE00
2025-04-251800CALL0 091.12FALSE00
2025-04-251850CALL0 088.34FALSE00
2025-04-251900CALL0 0104.68FALSE00
2025-04-251950CALL0 0100.53FALSE00
2025-04-252000CALL0 0117.1FALSE00
2025-04-252050CALL0 0122.96FALSE00
2025-04-252100CALL0 0128.6FALSE00
2025-04-25650PUT0 0210.84FALSE00
2025-04-25700PUT0 0196.87FALSE00
2025-04-25750PUT0 0179.45FALSE00
2025-04-25800PUT0 0163.11FALSE00
2025-04-25850PUT0 0163.31FALSE00
2025-04-25900PUT0 0133.07FALSE00
2025-04-25950PUT0 0119.11FALSE00
2025-04-251000PUT0 0106.59FALSE00
2025-04-251050.05PUT0 2090.43FALSE00
2025-04-251101.47PUT0 2092.11FALSE00
2025-04-251151.8PUT0 1473.46FALSE00
2025-04-251180PUT0 068.87FALSE00
2025-04-251190PUT0 070.36FALSE00
2025-04-251201.12PUT0 1570.6FALSE00
2025-04-251210PUT0 065.4FALSE00
2025-04-251220PUT0 060.64FALSE00
2025-04-251232.7PUT0 562.32FALSE00
2025-04-251240PUT0 062.11FALSE00
2025-04-251251.23PUT8 10653.53FALSE1.230
2025-04-251260PUT0 061.68FALSE00
2025-04-251270PUT0 056.48FALSE00
2025-04-251281.74PUT30 152.14FALSE1.740
2025-04-251292.07PUT30 053.17FALSE2.070
2025-04-251304.1PUT0 1456.58FALSE00
2025-04-251312.1PUT31 147.3FALSE2.10
2025-04-251320PUT0 050.23FALSE00
2025-04-251330PUT0 048.11FALSE00
2025-04-251340PUT0 046.09FALSE00
2025-04-251358.72PUT0 1843.92FALSE00
2025-04-251360PUT0 042.96FALSE00
2025-04-251370PUT0 044.94FALSE00
2025-04-251380PUT0 042.75FALSE00
2025-04-251390PUT0 042.09TRUE00
2025-04-2514013.4PUT0 040.92TRUE00
2025-04-251410PUT0 039.87TRUE00
2025-04-251420PUT0 036.19TRUE00
2025-04-251430PUT0 038.6TRUE00
2025-04-251440PUT0 038.39TRUE00
2025-04-251450PUT0 038.35TRUE00
2025-04-251468.2PUT6 032.44TRUE8.20
2025-04-251470PUT0 031.83TRUE00
2025-04-251480PUT0 034.13TRUE00
2025-04-251490PUT0 037.7TRUE00
2025-04-251500PUT0 027.37TRUE00
2025-04-251550PUT0 034.33TRUE00
2025-04-251600PUT0 041.95TRUE00
2025-04-251650PUT0 077.49TRUE00
2025-04-251700PUT0 081.31TRUE00
2025-04-251750PUT0 089.33TRUE00
2025-04-251800PUT0 096.95TRUE00
2025-04-251850PUT0 0104.2TRUE00
2025-04-251900PUT0 0111.13TRUE00
2025-04-251950PUT0 0117.78TRUE00
2025-04-252000PUT0 0124.16TRUE00
2025-04-252050PUT0 0130.31TRUE00
2025-04-252100PUT0 0136.23TRUE00
2025-05-02650CALL0 0164.72TRUE00
2025-05-02700CALL0 0155.22TRUE00
2025-05-02750CALL0 0125.61TRUE00
2025-05-02800CALL0 0129.51TRUE00
2025-05-02850CALL0 0116.65TRUE00
2025-05-02900CALL0 0108.21TRUE00
2025-05-02950CALL0 094.73TRUE00
2025-05-021000CALL0 076.42TRUE00
2025-05-0210526CALL0 169.84TRUE00
2025-05-021100CALL0 069.75TRUE00
2025-05-021150CALL0 057.11TRUE00
2025-05-021180CALL0 058.61TRUE00
2025-05-021190CALL0 054.86TRUE00
2025-05-021208.2CALL0 157.05TRUE00
2025-05-021210CALL0 059.95TRUE00
2025-05-021220CALL0 052.5TRUE00
2025-05-021230CALL0 051.5TRUE00
2025-05-021249.6CALL0 152.77TRUE00
2025-05-021250CALL0 051.49TRUE00
2025-05-021269.4CALL0 150.14TRUE00
2025-05-021270CALL0 050.24TRUE00
2025-05-021280CALL0 048.18TRUE00
2025-05-021290CALL0 044.64TRUE00
2025-05-021302CALL0 1243TRUE00
2025-05-021317.54CALL0 148.35TRUE00
2025-05-021320CALL0 046.34TRUE00
2025-05-021330CALL0 044.24TRUE00
2025-05-021340CALL0 042.86TRUE00
2025-05-021357.21CALL0 343.29TRUE00
2025-05-021360CALL0 040.44TRUE00
2025-05-021370CALL0 041.61TRUE00
2025-05-021380CALL0 038.82TRUE00
2025-05-021394.94CALL4 035.8FALSE4.940
2025-05-021404.49CALL0 439.7FALSE00
2025-05-021410CALL0 038.52FALSE00
2025-05-021420CALL0 040.09FALSE00
2025-05-021430CALL0 039.59FALSE00
2025-05-021440CALL0 038.3FALSE00
2025-05-021450CALL0 038.11FALSE00
2025-05-021460CALL0 037.28FALSE00
2025-05-021470CALL0 034.64FALSE00
2025-05-021480CALL0 037.22FALSE00
2025-05-021490CALL0 036.97FALSE00
2025-05-021500CALL0 036.74FALSE00
2025-05-021550CALL0 041.98FALSE00
2025-05-021600CALL0 048.14FALSE00
2025-05-021650CALL0 049.59FALSE00
2025-05-021700CALL0 062.75FALSE00
2025-05-021750CALL0 061.81FALSE00
2025-05-021800CALL0 075.12FALSE00
2025-05-021850CALL0 072.83FALSE00
2025-05-021900CALL0 085.37FALSE00
2025-05-02650PUT0 0178.1FALSE00
2025-05-02700PUT0 0162.68FALSE00
2025-05-02750PUT0 0163.35FALSE00
2025-05-02800PUT0 0147.18FALSE00
2025-05-02850PUT0 0134.26FALSE00
2025-05-02900PUT0 0121.92FALSE00
2025-05-02950PUT0 0100.01FALSE00
2025-05-021000PUT0 090.19FALSE00
2025-05-021050PUT0 080.49FALSE00
2025-05-021100.95PUT0 179.73FALSE00
2025-05-021152.04PUT0 2570.6FALSE00
2025-05-021180PUT0 059.72FALSE00
2025-05-021190PUT0 058.61FALSE00
2025-05-021202.35PUT0 162.68FALSE00
2025-05-021213.56PUT0 3056.83FALSE00
2025-05-021221.6PUT1 3255.8FALSE-1.2-0.43
2025-05-021234.15PUT0 153.78FALSE00
2025-05-021242.75PUT0 9357.39FALSE00
2025-05-021254.91PUT0 11056.5FALSE00
2025-05-021260PUT0 056.5FALSE00
2025-05-021270PUT0 051.18FALSE00
2025-05-021283.2PUT0 1150.82FALSE00
2025-05-021293.45PUT0 1145.34FALSE00
2025-05-021306.3PUT0 850.05FALSE00
2025-05-021310PUT0 049FALSE00
2025-05-021320PUT0 044.67FALSE00
2025-05-021330PUT0 040.77FALSE00
2025-05-021340PUT0 039.69FALSE00
2025-05-0213510.64PUT0 640.03FALSE00
2025-05-021360PUT0 038.4FALSE00
2025-05-021370PUT0 037.74FALSE00
2025-05-021386.05PUT3 036.87FALSE6.050
2025-05-021395.2PUT4 038.72TRUE5.20
2025-05-021400PUT0 038.87TRUE00
2025-05-021410PUT0 037.31TRUE00
2025-05-021420PUT0 037.38TRUE00
2025-05-021430PUT0 039.12TRUE00
2025-05-021447.4PUT23 032.89TRUE7.40
2025-05-021450PUT0 034.15TRUE00
2025-05-021460PUT0 033.98TRUE00
2025-05-021470PUT0 030.3TRUE00
2025-05-021480PUT0 032.33TRUE00
2025-05-021490PUT0 031.16TRUE00
2025-05-021500PUT0 028.13TRUE00
2025-05-021550PUT0 029.39TRUE00
2025-05-021600PUT0 056.95TRUE00
2025-05-021650PUT0 060.95TRUE00
2025-05-021700PUT0 068.06TRUE00
2025-05-021750PUT0 078.99TRUE00
2025-05-021800PUT0 085.53TRUE00
2025-05-021850PUT0 087.2TRUE00
2025-05-021900PUT0 093TRUE00
2025-05-09650CALL0 0132.32TRUE00
2025-05-09700CALL0 0128.87TRUE00
2025-05-09750CALL0 0110.71TRUE00
2025-05-09800CALL0 0102.23TRUE00
2025-05-09850CALL0 0126.37TRUE00
2025-05-09900CALL0 089.6TRUE00
2025-05-09950CALL0 079.53TRUE00
2025-05-091000CALL0 071.44TRUE00
2025-05-091050CALL0 065.94TRUE00
2025-05-091100CALL0 059.74TRUE00
2025-05-091150CALL0 054.57TRUE00
2025-05-091180CALL0 056.07TRUE00
2025-05-091190CALL0 058.02TRUE00
2025-05-091200CALL0 053.13TRUE00
2025-05-091210CALL0 053.77TRUE00
2025-05-091220CALL0 050.61TRUE00
2025-05-091230CALL0 052.51TRUE00
2025-05-091240CALL0 052.2TRUE00
2025-05-091250CALL0 050.87TRUE00
2025-05-091260CALL0 048.61TRUE00
2025-05-091279.1CALL0 148.05TRUE00
2025-05-091280CALL0 048.6TRUE00
2025-05-091290CALL0 046.99TRUE00
2025-05-091300CALL0 045.71TRUE00
2025-05-091310CALL0 044.36TRUE00
2025-05-091320CALL0 043.28TRUE00
2025-05-091330CALL0 042.81TRUE00
2025-05-091340CALL0 042.2TRUE00
2025-05-091355.13CALL0 636.7TRUE00
2025-05-091360CALL0 038.58TRUE00
2025-05-091370CALL0 037.27TRUE00
2025-05-091383.8CALL0 637.75TRUE00
2025-05-091390CALL0 035.8FALSE00
2025-05-091404.45CALL1 030.81FALSE4.450
2025-05-091410CALL0 037.18FALSE00
2025-05-091420CALL0 036.16FALSE00
2025-05-091430CALL0 037.07FALSE00
2025-05-091440CALL0 036.5FALSE00
2025-05-091451CALL0 1037.96FALSE00
2025-05-091460CALL0 037.4FALSE00
2025-05-091470CALL0 036.47FALSE00
2025-05-091480CALL0 035.5FALSE00
2025-05-091490CALL0 035.84FALSE00
2025-05-091500CALL0 035.02FALSE00
2025-05-091550CALL0 035.09FALSE00
2025-05-091600CALL0 040.27FALSE00
2025-05-091650CALL0 048.67FALSE00
2025-05-091700CALL0 049.38FALSE00
2025-05-091750CALL0 060.07FALSE00
2025-05-091800CALL0 065.32FALSE00
2025-05-091850CALL0 063.82FALSE00
2025-05-091900CALL0 068.32FALSE00
2025-05-09650PUT0 0156.32FALSE00
2025-05-09700PUT0 0142.8FALSE00
2025-05-09750PUT0 0130.2FALSE00
2025-05-09800PUT0 0119.23FALSE00
2025-05-09850PUT0 0108.01FALSE00
2025-05-09900PUT0 099.44FALSE00
2025-05-09950PUT0 089.13FALSE00
2025-05-091000PUT0 080.91FALSE00
2025-05-091050PUT0 072.69FALSE00
2025-05-091100PUT0 065.28FALSE00
2025-05-091152.26PUT0 2464.46FALSE00
2025-05-091180PUT0 052.8FALSE00
2025-05-091190PUT0 052.11FALSE00
2025-05-091200PUT0 057.96FALSE00
2025-05-091213.3PUT0 9352.95FALSE00
2025-05-091224.34PUT0 3155.92FALSE00
2025-05-091230PUT0 054.22FALSE00
2025-05-091242.45PUT0 147.97FALSE00
2025-05-091253.8PUT0 11247.05FALSE00
2025-05-091260PUT0 046.04FALSE00
2025-05-091274.6PUT0 9242.74FALSE00
2025-05-091280PUT0 045.05FALSE00
2025-05-091290PUT0 043.77FALSE00
2025-05-091306.25PUT0 1144.16FALSE00
2025-05-091310PUT0 039.64FALSE00
2025-05-091320PUT0 037.98FALSE00
2025-05-091330PUT0 041.43FALSE00
2025-05-091340PUT0 038.09FALSE00
2025-05-091357.5PUT0 135.75FALSE00
2025-05-091368PUT0 137.16FALSE00
2025-05-091370PUT0 034.89FALSE00
2025-05-091380PUT0 035.25FALSE00
2025-05-091390PUT0 034.61TRUE00
2025-05-091407PUT12 042.12TRUE70
2025-05-091410PUT0 035.67TRUE00
2025-05-091420PUT0 036.09TRUE00
2025-05-091430PUT0 034.7TRUE00
2025-05-091440PUT0 036.1TRUE00
2025-05-091450PUT0 036.01TRUE00
2025-05-091460PUT0 036.1TRUE00
2025-05-091470PUT0 034.55TRUE00
2025-05-091480PUT0 033.84TRUE00
2025-05-091490PUT0 030.76TRUE00
2025-05-091500PUT0 031.57TRUE00
2025-05-091550PUT0 033.98TRUE00
2025-05-091600PUT0 048.16TRUE00
2025-05-091650PUT0 057.07TRUE00
2025-05-091700PUT0 063.51TRUE00
2025-05-091750PUT0 069.58TRUE00
2025-05-091800PUT0 075.34TRUE00
2025-05-091850PUT0 080.82TRUE00
2025-05-091900PUT0 086.05TRUE00
2025-05-16700CALL0 0101.33TRUE00
2025-05-16750CALL0 0105.37TRUE00
2025-05-16800CALL0 092.44TRUE00
2025-05-16850CALL0 088.6TRUE00
2025-05-16900CALL0 080.65TRUE00
2025-05-16950CALL0 074.31TRUE00
2025-05-1610043.6CALL0 370.01TRUE00
2025-05-1610523.2CALL0 464.85TRUE00
2025-05-1611016.8CALL0 155.2TRUE00
2025-05-1611516.1CALL0 158.6TRUE00
2025-05-1612012.2CALL0 2749.61TRUE00
2025-05-1612515.84CALL0 29944.79TRUE00
2025-05-1613012.7CALL2 17642.38TRUE1.60.14
2025-05-161358.8CALL2 56537.52TRUE1.80.26
2025-05-161406CALL56 43636.34FALSE1.50.33
2025-05-161453.51CALL29 38533.34FALSE0.840.31
2025-05-161501.5CALL8 30828.64FALSE0.090.06
2025-05-161550.55CALL52 37026.16FALSE-0.3-0.35
2025-05-161600.28CALL15 22527.16FALSE0.280
2025-05-161651.05CALL1 23943.29FALSE1.050
2025-05-161700.36CALL0 10243.48FALSE00
2025-05-161750.27CALL0 4648.13FALSE00
2025-05-161800.07CALL0 8852.54FALSE00
2025-05-161850.07CALL0 1056.75FALSE00
2025-05-161901.1CALL0 1760.77FALSE00
2025-05-161951.2CALL0 2864.63FALSE00
2025-05-162000.85CALL0 3068.33FALSE00
2025-05-162100CALL0 082.74FALSE00
2025-05-16700.1PUT0 1128.27FALSE00
2025-05-16750.25PUT0 1113.52FALSE00
2025-05-16800PUT0 0107.11FALSE00
2025-05-16850PUT0 097.73FALSE00
2025-05-16900PUT0 088.75FALSE00
2025-05-16951.05PUT0 180.65FALSE00
2025-05-161000.22PUT0 373.69FALSE00
2025-05-161051.3PUT0 473.12FALSE00
2025-05-161101.25PUT0 9953.08FALSE00
2025-05-161150.75PUT0 6348.46FALSE00
2025-05-161201.4PUT152 470345.41FALSE-0.02-0.01
2025-05-161252.45PUT37 24042.37FALSE0.340.16
2025-05-161302.9PUT31 65838.75FALSE-0.44-0.13
2025-05-161354.8PUT16 28139.27FALSE0.30.07
2025-05-161408PUT1 179634.59TRUE1.30.19
2025-05-1614510PUT50 31738.09TRUE-0.1-0.01
2025-05-1615022.3PUT0 38828.36TRUE00
2025-05-1615518.65PUT0 13424.36TRUE00
2025-05-1616030.58PUT0 341.87TRUE00
2025-05-1616535.58PUT0 047.85TRUE00
2025-05-1617015.6PUT0 057.64TRUE00
2025-05-1617527.7PUT0 063.14TRUE00
2025-05-161800PUT0 063.8TRUE00
2025-05-161850PUT0 073.32TRUE00
2025-05-161900PUT0 073.19TRUE00
2025-05-161950PUT0 077.59TRUE00
2025-05-162000PUT0 081.83TRUE00
2025-05-162100PUT0 089.84TRUE00
2025-05-23650CALL0 0119.39TRUE00
2025-05-23700CALL0 0100.72TRUE00
2025-05-23750CALL0 0101.09TRUE00
2025-05-23800CALL0 080.57TRUE00
2025-05-23850CALL0 081.49TRUE00
2025-05-23900CALL0 072.56TRUE00
2025-05-23950CALL0 074.69TRUE00
2025-05-231000CALL0 066.91TRUE00
2025-05-231050CALL0 064.53TRUE00
2025-05-231100CALL0 060.21TRUE00
2025-05-231150CALL0 056.05TRUE00
2025-05-231180CALL0 054.64TRUE00
2025-05-231190CALL0 051.95TRUE00
2025-05-231200CALL0 054.16TRUE00
2025-05-231210CALL0 052.26TRUE00
2025-05-231220CALL0 051.11TRUE00
2025-05-231230CALL0 052.11TRUE00
2025-05-231240CALL0 050.14TRUE00
2025-05-231250CALL0 049.88TRUE00
2025-05-231260CALL0 049.86TRUE00
2025-05-231270CALL0 048.13TRUE00
2025-05-231280CALL0 047.33TRUE00
2025-05-231290CALL0 047.08TRUE00
2025-05-231300CALL0 046.14TRUE00
2025-05-231317.28CALL0 146.02TRUE00
2025-05-231320CALL0 044.93TRUE00
2025-05-231330CALL0 043.77TRUE00
2025-05-231344.6CALL0 1244.23TRUE00
2025-05-231356.3CALL0 1242.37TRUE00
2025-05-231365CALL0 141.8TRUE00
2025-05-231370CALL0 043.56TRUE00
2025-05-231380CALL0 041.19TRUE00
2025-05-231390CALL0 041.39FALSE00
2025-05-231400CALL0 040.95FALSE00
2025-05-231410CALL0 040.68FALSE00
2025-05-231420CALL0 040.83FALSE00
2025-05-231430CALL0 038.22FALSE00
2025-05-231440CALL0 040.28FALSE00
2025-05-231451.95CALL0 15239.04FALSE00
2025-05-231461.8CALL0 139.85FALSE00
2025-05-231470CALL0 040.44FALSE00
2025-05-231480CALL0 039.54FALSE00
2025-05-231490CALL0 037.48FALSE00
2025-05-231501.2CALL0 138.79FALSE00
2025-05-231550CALL0 038.76FALSE00
2025-05-231600CALL0 040.51FALSE00
2025-05-231650CALL0 043.88FALSE00
2025-05-231700CALL0 045.68FALSE00
2025-05-231750CALL0 049.72FALSE00
2025-05-231800CALL0 066.8FALSE00
2025-05-231850CALL0 071.41FALSE00
2025-05-231900CALL0 075.8FALSE00
2025-05-23650PUT0 0140.21FALSE00
2025-05-23700PUT0 0128.27FALSE00
2025-05-23750PUT0 0117.73FALSE00
2025-05-23800PUT0 0107.8FALSE00
2025-05-23850PUT0 098.87FALSE00
2025-05-23900PUT0 090.28FALSE00
2025-05-23950PUT0 082.38FALSE00
2025-05-231000PUT0 075FALSE00
2025-05-231051.78PUT0 268.29FALSE00
2025-05-231100PUT0 055.46FALSE00
2025-05-231150PUT0 055.88FALSE00
2025-05-231180PUT0 052.45FALSE00
2025-05-231190PUT0 052.17FALSE00
2025-05-231204.36PUT0 15151.2FALSE00
2025-05-231210PUT0 050.77FALSE00
2025-05-231220PUT0 050.46FALSE00
2025-05-231230PUT0 049.15FALSE00
2025-05-231240PUT0 049.06FALSE00
2025-05-231256.4PUT0 148.52FALSE00
2025-05-231260PUT0 048.41FALSE00
2025-05-231270PUT0 047.39FALSE00
2025-05-231280PUT0 046.47FALSE00
2025-05-231290PUT0 045.8FALSE00
2025-05-231300PUT0 045.06FALSE00
2025-05-231310PUT0 043.8FALSE00
2025-05-231320PUT0 041.47FALSE00
2025-05-231330PUT0 040.54FALSE00
2025-05-231349.1PUT0 1240.38FALSE00
2025-05-231359.5PUT0 1240.24FALSE00
2025-05-231360PUT0 039.45FALSE00
2025-05-231370PUT0 040.71FALSE00
2025-05-231380PUT0 038.91FALSE00
2025-05-231390PUT0 039.13TRUE00
2025-05-231400PUT0 040.29TRUE00
2025-05-231410PUT0 038.71TRUE00
2025-05-231420PUT0 038.33TRUE00
2025-05-231430PUT0 038.37TRUE00
2025-05-231440PUT0 039.37TRUE00
2025-05-231450PUT0 038.65TRUE00
2025-05-231460PUT0 038.91TRUE00
2025-05-231470PUT0 038.79TRUE00
2025-05-231480PUT0 039.13TRUE00
2025-05-231490PUT0 037.04TRUE00
2025-05-231500PUT0 036.84TRUE00
2025-05-231550PUT0 035.59TRUE00
2025-05-231600PUT0 034.46TRUE00
2025-05-231650PUT0 055.02TRUE00
2025-05-231700PUT0 060.74TRUE00
2025-05-231750PUT0 063.67TRUE00
2025-05-231800PUT0 068.68TRUE00
2025-05-231850PUT0 073.44TRUE00
2025-05-231900PUT0 077.99TRUE00
2025-05-301230CALL0 049.98TRUE00
2025-05-301240CALL0 049.73TRUE00
2025-05-301250CALL0 047.52TRUE00
2025-05-301260CALL0 047.78TRUE00
2025-05-301270CALL0 047.03TRUE00
2025-05-301280CALL0 046.53TRUE00
2025-05-301290CALL0 045.38TRUE00
2025-05-301300CALL0 044.2TRUE00
2025-05-301310CALL0 043.78TRUE00
2025-05-301320CALL0 042.76TRUE00
2025-05-301330CALL0 042.72TRUE00
2025-05-301340CALL0 041.56TRUE00
2025-05-301350CALL0 039.83TRUE00
2025-05-301360CALL0 040.06TRUE00
2025-05-301370CALL0 039.69TRUE00
2025-05-301380CALL0 039.97TRUE00
2025-05-301390CALL0 039.91FALSE00
2025-05-301400CALL0 039.75FALSE00
2025-05-301410CALL0 039.01FALSE00
2025-05-301420CALL0 040.62FALSE00
2025-05-301430CALL0 040.19FALSE00
2025-05-301445.6CALL1 036.7FALSE5.60
2025-05-301450CALL0 039.79FALSE00
2025-05-301460CALL0 040.08FALSE00
2025-05-301470CALL0 040.03FALSE00
2025-05-301480CALL0 039.64FALSE00
2025-05-301490CALL0 039.15FALSE00
2025-05-301500CALL0 039.9FALSE00
2025-05-301230PUT0 048.57FALSE00
2025-05-301240PUT0 047.58FALSE00
2025-05-301250PUT0 047.34FALSE00
2025-05-301260PUT0 046.56FALSE00
2025-05-301270PUT0 045.28FALSE00
2025-05-301280PUT0 043.97FALSE00
2025-05-301290PUT0 044.19FALSE00
2025-05-301300PUT0 043.33FALSE00
2025-05-301310PUT0 042.55FALSE00
2025-05-301320PUT0 041.57FALSE00
2025-05-301330PUT0 041.58FALSE00
2025-05-301340PUT0 041.49FALSE00
2025-05-301350PUT0 040.54FALSE00
2025-05-301360PUT0 038.77FALSE00
2025-05-301370PUT0 039.92FALSE00
2025-05-301380PUT0 039.47FALSE00
2025-05-301390PUT0 038.93TRUE00
2025-05-301400PUT0 039.03TRUE00
2025-05-301410PUT0 039.28TRUE00
2025-05-301420PUT0 040.17TRUE00
2025-05-301430PUT0 039.25TRUE00
2025-05-301440PUT0 038.97TRUE00
2025-05-301450PUT0 039.09TRUE00
2025-05-301460PUT0 040.13TRUE00
2025-05-301470PUT0 040.09TRUE00
2025-05-301480PUT0 039.44TRUE00
2025-05-301490PUT0 038.94TRUE00
2025-05-301500PUT0 038.6TRUE00
2025-06-20650CALL0 087.68TRUE00
2025-06-20700CALL0 085.58TRUE00
2025-06-207580.2CALL0 080.96TRUE00
2025-06-20800CALL0 176.08TRUE00
2025-06-20850CALL0 065.89TRUE00
2025-06-209036.78CALL0 361.55TRUE00
2025-06-209561.1CALL0 160.77TRUE00
2025-06-2010030.3CALL0 1552.95TRUE00
2025-06-2010535.5CALL0 1554.4TRUE00
2025-06-2011021.9CALL0 849.9TRUE00
2025-06-2011521.78CALL0 1748.62TRUE00
2025-06-2012017.93CALL0 1646.06TRUE00
2025-06-2012510.6CALL0 9542.51TRUE00
2025-06-2013015.2CALL3 29440.86TRUE5.70.6
2025-06-2013510.2CALL1 182039.29TRUE-0.84-0.08
2025-06-201409.08CALL2 24137.74FALSE1.380.18
2025-06-201455.2CALL1 59135.49FALSE-0.6-0.1
2025-06-201504.2CALL28 104832.92FALSE0.10.02
2025-06-201552.25CALL0 23731.35FALSE00
2025-06-201601.74CALL1 36131.12FALSE0.140.09
2025-06-201650.76CALL0 20331.24FALSE00
2025-06-201700.05CALL0 20735.86FALSE00
2025-06-201752.65CALL0 40235.81FALSE00
2025-06-201800.35CALL0 18437.96FALSE00
2025-06-201851.1CALL0 10243.24FALSE00
2025-06-201900.85CALL0 79943.28FALSE00
2025-06-201951.55CALL0 28545.71FALSE00
2025-06-202001.07CALL0 348.35FALSE00
2025-06-202100.3CALL0 3058.01FALSE00
2025-06-202200.15CALL0 260.6FALSE00
2025-06-20650.69PUT0 14107.19FALSE00
2025-06-20700.2PUT0 392.32FALSE00
2025-06-20750PUT0 091.93FALSE00
2025-06-20800PUT0 077.67FALSE00
2025-06-20850PUT0 078.01FALSE00
2025-06-20900.37PUT0 071.95FALSE00
2025-06-20951.05PUT0 462.15FALSE00
2025-06-201001.17PUT0 1957.84FALSE00
2025-06-201052.04PUT0 31157.48FALSE00
2025-06-201103.3PUT0 262247.94FALSE00
2025-06-201154.2PUT0 40148.68FALSE00
2025-06-201205.6PUT0 34644.1FALSE00
2025-06-201254.35PUT118 216941.77FALSE0.150.04
2025-06-201305.2PUT2 40739.18FALSE-4.3-0.45
2025-06-201356.8PUT25 89037.22FALSE-0.75-0.1
2025-06-201409.14PUT5 74336.69TRUE-0.09-0.01
2025-06-2014511.7PUT20 71835.26TRUE-2.1-0.15
2025-06-2015016.3PUT1 16230.09TRUE16.30
2025-06-2015531.2PUT0 2030.84TRUE00
2025-06-2016022.7PUT0 029.09TRUE00
2025-06-2016516.5PUT0 030.69TRUE00
2025-06-2017019.9PUT0 043.74TRUE00
2025-06-2017523.8PUT0 044.9TRUE00
2025-06-201800PUT0 048.67TRUE00
2025-06-201850PUT0 039.33TRUE00
2025-06-201900PUT0 058.18TRUE00
2025-06-201950PUT0 059.03TRUE00
2025-06-202000PUT0 064.79TRUE00
2025-06-202100PUT0 068.23TRUE00
2025-06-202200PUT0 073.87TRUE00
2025-08-15650CALL0 072.32TRUE00
2025-08-15700CALL0 068.71TRUE00
2025-08-15750CALL0 064.05TRUE00
2025-08-15800CALL0 060.94TRUE00
2025-08-15850CALL0 056.94TRUE00
2025-08-15900CALL0 054.47TRUE00
2025-08-15950CALL0 048.85TRUE00
2025-08-1510030.2CALL0 147.19TRUE00
2025-08-1510537.05CALL1 044.86TRUE37.050
2025-08-1511032.95CALL1 044.25TRUE32.950
2025-08-1511521.5CALL0 1139.07TRUE00
2025-08-1512017.3CALL0 1839.98TRUE00
2025-08-1512518.2CALL0 1538.82TRUE00
2025-08-151307CALL0 9437.31TRUE00
2025-08-151357.76CALL0 7234.3TRUE00
2025-08-1514010.4CALL4 31233.89FALSE10.40
2025-08-151452.6CALL0 25732.89FALSE00
2025-08-151506.6CALL5 80231.74FALSE6.60
2025-08-151554.5CALL1 1529.57FALSE4.50
2025-08-151601CALL0 10629.85FALSE00
2025-08-151650.85CALL0 6528.68FALSE00
2025-08-151701.52CALL0 6529.54FALSE00
2025-08-151753.9CALL0 827.98FALSE00
2025-08-151803CALL0 828.21FALSE00
2025-08-151851.9CALL0 1632.34FALSE00
2025-08-151900CALL0 033.79FALSE00
2025-08-151950CALL0 035.03FALSE00
2025-08-152000CALL0 036.57FALSE00
2025-08-152100.35CALL0 239.83FALSE00
2025-08-152200.14CALL0 931.12FALSE00
2025-08-15650PUT0 075.41FALSE00
2025-08-15700.3PUT0 169.89FALSE00
2025-08-15750.3PUT0 364.22FALSE00
2025-08-15800.4PUT0 258.86FALSE00
2025-08-15850.45PUT0 151.57FALSE00
2025-08-15900.63PUT0 149.21FALSE00
2025-08-15951.05PUT0 251.11FALSE00
2025-08-151001.11PUT0 149.03FALSE00
2025-08-151052.06PUT0 145.28FALSE00
2025-08-151103.7PUT0 745.09FALSE00
2025-08-151154.9PUT0 12240.3FALSE00
2025-08-151205.6PUT0 17440.24FALSE00
2025-08-151255.43PUT0 30936.84FALSE00
2025-08-151307.5PUT4 17935.69FALSE7.50
2025-08-1513510.6PUT0 8734.86FALSE00
2025-08-1514015.7PUT0 10933.15TRUE00
2025-08-1514517.7PUT0 24332.22TRUE00
2025-08-1515021.7PUT0 1430.41TRUE00
2025-08-1515525.5PUT0 528.33TRUE00
2025-08-1516021.5PUT0 030.54TRUE00
2025-08-1516519PUT0 027.17TRUE00
2025-08-151700PUT0 029.07TRUE00
2025-08-151750PUT0 027.33TRUE00
2025-08-151800PUT0 038.71TRUE00
2025-08-151850PUT0 041.54TRUE00
2025-08-151900PUT0 044.25TRUE00
2025-08-151950PUT0 046.85TRUE00
2025-08-152000PUT0 049.35TRUE00
2025-08-152100PUT0 054.1TRUE00
2025-08-152200PUT0 057.84TRUE00
2025-09-19650CALL0 067TRUE00
2025-09-197086.1CALL0 1264.58TRUE00
2025-09-197575.2CALL0 1262.32TRUE00
2025-09-198076.6CALL0 1458.03TRUE00
2025-09-198572.8CALL0 1354.32TRUE00
2025-09-199066.3CALL0 849.74TRUE00
2025-09-199562.3CALL0 146.85TRUE00
2025-09-1910057.6CALL0 146.26TRUE00
2025-09-1910554.7CALL0 343.26TRUE00
2025-09-1911026.3CALL0 2141.93TRUE00
2025-09-1911518.8CALL0 1040.38TRUE00
2025-09-1912020CALL0 439.16TRUE00
2025-09-1912513.9CALL0 938.26TRUE00
2025-09-1913017.2CALL0 3836.49TRUE00
2025-09-191357.4CALL0 5934.65TRUE00
2025-09-191409.3CALL0 7933.5FALSE00
2025-09-191457.5CALL0 5232.77FALSE00
2025-09-191506.96CALL0 13131.35FALSE00
2025-09-191555.6CALL0 10130.3FALSE00
2025-09-191604.9CALL0 9629.69FALSE00
2025-09-191653.4CALL0 10129.02FALSE00
2025-09-191700.6CALL0 7329.17FALSE00
2025-09-191751.52CALL0 8929.51FALSE00
2025-09-191800.55CALL0 8927.83FALSE00
2025-09-191852.25CALL0 129.23FALSE00
2025-09-191903.7CALL0 329.14FALSE00
2025-09-191953.3CALL0 7532.53FALSE00
2025-09-192001.8CALL0 633.03FALSE00
2025-09-192100CALL0 035.54FALSE00
2025-09-192200.25CALL0 137.11FALSE00
2025-09-192300.2CALL0 140.82FALSE00
2025-09-19650.4PUT0 268.76FALSE00
2025-09-19700.4PUT0 264.07FALSE00
2025-09-19750.5PUT0 160.54FALSE00
2025-09-19800.45PUT0 353.34FALSE00
2025-09-19851.55PUT0 3350.99FALSE00
2025-09-19901.88PUT0 446.4FALSE00
2025-09-19951.05PUT0 1147.39FALSE00
2025-09-191001.58PUT0 546.48FALSE00
2025-09-191053.2PUT0 642.6FALSE00
2025-09-191105.4PUT0 12340.82FALSE00
2025-09-191154PUT0 35641.75FALSE00
2025-09-191205.2PUT0 12638.88FALSE00
2025-09-191259.4PUT0 8236.46FALSE00
2025-09-191308.8PUT0 14935.33FALSE00
2025-09-1913511PUT0 9633.87FALSE00
2025-09-1914013.4PUT0 9234.11TRUE00
2025-09-1914515.1PUT8 6231.97TRUE15.10
2025-09-1915018.2PUT2 634.07TRUE18.20
2025-09-1915521.5PUT3 8529.87TRUE21.50
2025-09-1916023.5PUT0 028.38TRUE00
2025-09-1916520.2PUT0 027.76TRUE00
2025-09-1917018.5PUT0 026.51TRUE00
2025-09-191750PUT0 028.17TRUE00
2025-09-191800PUT0 028.95TRUE00
2025-09-191850PUT0 038.01TRUE00
2025-09-191900PUT0 040.47TRUE00
2025-09-191950PUT0 042.84TRUE00
2025-09-192000PUT0 045.11TRUE00
2025-09-192100PUT0 049.43TRUE00
2025-09-192200PUT0 053.47TRUE00
2025-09-192300PUT0 057.28TRUE00
2025-11-21650CALL0 062.12TRUE00
2025-11-21700CALL0 058.92TRUE00
2025-11-21750CALL0 055.64TRUE00
2025-11-21800CALL0 053.14TRUE00
2025-11-21850CALL0 047.51TRUE00
2025-11-21900CALL0 046.34TRUE00
2025-11-21950CALL0 042.97TRUE00
2025-11-211000CALL0 042.11TRUE00
2025-11-211050CALL0 041.09TRUE00
2025-11-2111033.7CALL0 240.29TRUE00
2025-11-211150CALL0 038.11TRUE00
2025-11-211200CALL0 037.72TRUE00
2025-11-211250CALL0 036.72TRUE00
2025-11-211300CALL0 035.97TRUE00
2025-11-2113516.11CALL0 30534.42TRUE00
2025-11-2114014.32CALL0 233.43FALSE00
2025-11-211456.02CALL0 2232.11FALSE00
2025-11-211505.94CALL0 2031.48FALSE00
2025-11-211553.1CALL0 1030.36FALSE00
2025-11-211603.8CALL0 429.32FALSE00
2025-11-211650CALL0 029.47FALSE00
2025-11-211700CALL0 029.23FALSE00
2025-11-211750CALL0 028.33FALSE00
2025-11-211800CALL0 028.44FALSE00
2025-11-211850CALL0 027.97FALSE00
2025-11-211900CALL0 027.97FALSE00
2025-11-21650PUT0 059.36FALSE00
2025-11-21700PUT0 055.3FALSE00
2025-11-21750PUT0 052.75FALSE00
2025-11-21800PUT0 047.15FALSE00
2025-11-21851.96PUT0 3045.94FALSE00
2025-11-21900PUT0 048.77FALSE00
2025-11-21950PUT0 042.51FALSE00
2025-11-211002.42PUT0 140.32FALSE00
2025-11-211050PUT0 039.52FALSE00
2025-11-211104.45PUT0 137.76FALSE00
2025-11-211150PUT0 036.37FALSE00
2025-11-211200PUT0 036.33FALSE00
2025-11-211257.36PUT0 30535.29FALSE00
2025-11-211300PUT0 034.23FALSE00
2025-11-211350PUT0 032.72FALSE00
2025-11-211400PUT0 031.6TRUE00
2025-11-211450PUT0 030.64TRUE00
2025-11-2115023.2PUT0 529.95TRUE00
2025-11-2115525.1PUT0 629.63TRUE00
2025-11-211600PUT0 028.58TRUE00
2025-11-211650PUT0 027.8TRUE00
2025-11-211700PUT0 027.52TRUE00
2025-11-211750PUT0 026.64TRUE00
2025-11-211800PUT0 027.78TRUE00
2025-11-211850PUT0 034.13TRUE00
2025-11-211900PUT0 035.87TRUE00
2026-01-165597.3CALL0 161.01TRUE00
2026-01-166089.75CALL0 358.21TRUE00
2026-01-166583.3CALL0 655.8TRUE00
2026-01-167086.8CALL0 1253.62TRUE00
2026-01-167582.5CALL0 550.78TRUE00
2026-01-168078.6CALL0 1348.6TRUE00
2026-01-168572.7CALL0 246.53TRUE00
2026-01-169052.2CALL0 2144.51TRUE00
2026-01-169557.5CALL0 444.54TRUE00
2026-01-1610036.83CALL0 1939.05TRUE00
2026-01-1610529.5CALL0 2039.74TRUE00
2026-01-1611030.5CALL0 738.81TRUE00
2026-01-1611526.6CALL0 4836.88TRUE00
2026-01-1612015.6CALL0 9436.27TRUE00
2026-01-1612517.9CALL0 6135.56TRUE00
2026-01-1613016.3CALL0 15334.39TRUE00
2026-01-1613519.4CALL1 10733.58TRUE1.510.08
2026-01-1614017CALL72 19033.48FALSE1.40.09
2026-01-1614513CALL6 13431.66FALSE130
2026-01-1615010.6CALL6 13230.52FALSE3.020.4
2026-01-161558.8CALL7 14829.51FALSE8.80
2026-01-161605.39CALL0 16829.07FALSE00
2026-01-161655.9CALL5 8627.66FALSE-0.1-0.02
2026-01-161704.5CALL1 12628.48FALSE4.50
2026-01-161753.3CALL0 11026.55FALSE00
2026-01-161802.18CALL0 8127.73FALSE00
2026-01-161851.61CALL0 46327.17FALSE00
2026-01-161901.55CALL0 9127.39FALSE00
2026-01-161951.65CALL0 10527.41FALSE00
2026-01-162001.6CALL0 1227.2FALSE00
2026-01-162102CALL0 3030.09FALSE00
2026-01-162200.33CALL0 3132.53FALSE00
2026-01-162300.25CALL0 1434.05FALSE00
2026-01-16550.25PUT0 163.53FALSE00
2026-01-16600.3PUT0 158.91FALSE00
2026-01-16650.25PUT0 2155.2FALSE00
2026-01-16700.7PUT0 452.87FALSE00
2026-01-16750.94PUT0 249.5FALSE00
2026-01-16800.73PUT0 150.91FALSE00
2026-01-16851.53PUT0 17545.6FALSE00
2026-01-16901.75PUT0 845.4FALSE00
2026-01-16952.6PUT2 8840.61FALSE2.60
2026-01-161003.4PUT1 17740.07FALSE3.40
2026-01-161054.1PUT3 8338.61FALSE-1.49-0.27
2026-01-161104.9PUT5 4837.13FALSE4.90
2026-01-161156PUT9 31236.19FALSE60
2026-01-161207PUT9 58234.53FALSE-2.9-0.29
2026-01-161258.9PUT8 15834.73FALSE-0.91-0.09
2026-01-1613010.6PUT1 9233.87FALSE10.60
2026-01-1613512.2PUT1 9132.32FALSE-0.2-0.02
2026-01-1614014.2PUT5 12431.17TRUE14.20
2026-01-1614521.7PUT0 12930.45TRUE00
2026-01-1615022.9PUT0 12930.03TRUE00
2026-01-1615523.3PUT1 12331.1TRUE23.30
2026-01-1616025.8PUT4 7928.77TRUE25.80
2026-01-1616520.8PUT0 2526.17TRUE00
2026-01-1617034.97PUT0 1027.75TRUE00
2026-01-1617527.9PUT0 024.92TRUE00
2026-01-1618028.8PUT0 025.18TRUE00
2026-01-1618534.6PUT0 031.73TRUE00
2026-01-1619037PUT0 034.49TRUE00
2026-01-161950PUT0 036.05TRUE00
2026-01-162000PUT0 038.31TRUE00
2026-01-162100PUT0 041.87TRUE00
2026-01-162200PUT0 045.2TRUE00
2026-01-162300PUT0 048.34TRUE00
2026-03-20650CALL0 055.92TRUE00
2026-03-20700CALL0 053.7TRUE00
2026-03-20750CALL0 048.06TRUE00
2026-03-20800CALL0 044.42TRUE00
2026-03-20850CALL0 043.96TRUE00
2026-03-20900CALL0 042.26TRUE00
2026-03-20950CALL0 040.94TRUE00
2026-03-2010034.7CALL0 238.61TRUE00
2026-03-2010530.9CALL0 238.9TRUE00
2026-03-2011037.1CALL0 1137.17TRUE00
2026-03-2011528.4CALL0 837.41TRUE00
2026-03-2012030CALL0 635.58TRUE00
2026-03-2012521CALL0 1534.31TRUE00
2026-03-2013013.6CALL0 434.49TRUE00
2026-03-2013514.4CALL0 834.12TRUE00
2026-03-2014013.3CALL0 932.21FALSE00
2026-03-2014513.3CALL0 631.3FALSE00
2026-03-201506.38CALL0 1830.77FALSE00
2026-03-201559.5CALL0 229.66FALSE00
2026-03-201600CALL0 029FALSE00
2026-03-201655.5CALL0 2328.64FALSE00
2026-03-201702.65CALL0 6228.43FALSE00
2026-03-201753.7CALL0 328.29FALSE00
2026-03-201802.95CALL0 227.93FALSE00
2026-03-201850CALL0 026.98FALSE00
2026-03-201900CALL0 027.37FALSE00
2026-03-201952CALL0 227.05FALSE00
2026-03-202001.6CALL0 226.92FALSE00
2026-03-202100CALL0 027.29FALSE00
2026-03-202200.9CALL0 327.02FALSE00
2026-03-202300.45CALL0 629.99FALSE00
2026-03-20650.85PUT0 150.17FALSE00
2026-03-20700.85PUT0 147.63FALSE00
2026-03-20750PUT0 044.44FALSE00
2026-03-20801.45PUT0 141.9FALSE00
2026-03-20851.95PUT0 143.17FALSE00
2026-03-20902.46PUT0 1040.07FALSE00
2026-03-20950PUT0 038.34FALSE00
2026-03-201003.89PUT0 137.59FALSE00
2026-03-201055.5PUT0 24637.05FALSE00
2026-03-201107.46PUT0 837.11FALSE00
2026-03-201157.8PUT0 6236.86FALSE00
2026-03-2012011.7PUT0 1035.1FALSE00
2026-03-2012513.6PUT0 1933.3FALSE00
2026-03-2013012.9PUT0 132.88FALSE00
2026-03-2013514.8PUT0 11832.23FALSE00
2026-03-2014018.4PUT0 731.73TRUE00
2026-03-2014519.1PUT0 731.19TRUE00
2026-03-2015019.1PUT0 129.35TRUE00
2026-03-201550PUT0 028.66TRUE00
2026-03-201600PUT0 028.66TRUE00
2026-03-201650PUT0 028.45TRUE00
2026-03-201700PUT0 027.29TRUE00
2026-03-201750PUT0 026.86TRUE00
2026-03-201800PUT0 026.1TRUE00
2026-03-201850PUT0 025.35TRUE00
2026-03-201900PUT0 033.3TRUE00
2026-03-201950PUT0 035.45TRUE00
2026-03-202000PUT0 037.22TRUE00
2026-03-202100PUT0 040.58TRUE00
2026-03-202200PUT0 043.73TRUE00
2026-03-202300PUT0 046.69TRUE00
2026-06-18650CALL0 053.09TRUE00
2026-06-18700CALL0 052.25TRUE00
2026-06-18750CALL0 049.02TRUE00
2026-06-18800CALL0 045.43TRUE00
2026-06-18850CALL0 043.87TRUE00
2026-06-18900CALL0 041.38TRUE00
2026-06-18950CALL0 040.7TRUE00
2026-06-181000CALL0 039.81TRUE00
2026-06-181050CALL0 038.76TRUE00
2026-06-181100CALL0 036.96TRUE00
2026-06-181150CALL0 035.81TRUE00
2026-06-181200CALL0 035.04TRUE00
2026-06-181250CALL0 033.97TRUE00
2026-06-181300CALL0 034.51TRUE00
2026-06-181350CALL0 034.48TRUE00
2026-06-1814020.1CALL0 4133.34FALSE00
2026-06-181450CALL0 031.95FALSE00
2026-06-1815012.1CALL0 1432.46FALSE00
2026-06-1815512.5CALL0 1331.18FALSE00
2026-06-181606.39CALL0 330.36FALSE00
2026-06-181659.1CALL0 130.36FALSE00
2026-06-181703.97CALL0 428.94FALSE00
2026-06-181750CALL0 029.3FALSE00
2026-06-181804.2CALL0 529.44FALSE00
2026-06-181850CALL0 027.81FALSE00
2026-06-181900CALL0 027.79FALSE00
2026-06-181953.29CALL0 128.15FALSE00
2026-06-182000CALL0 028.03FALSE00
2026-06-182100.85CALL0 227.47FALSE00
2026-06-182200.75CALL0 728.08FALSE00
2026-06-182300.65CALL0 328.82FALSE00
2026-06-18651.17PUT0 3147.09FALSE00
2026-06-18700PUT0 044.89FALSE00
2026-06-18751.7PUT2 042.61FALSE1.70
2026-06-18802.1PUT2 1141.24FALSE2.10
2026-06-18851.75PUT0 139.84FALSE00
2026-06-18903.3PUT0 138.2FALSE00
2026-06-18952.05PUT0 137.79FALSE00
2026-06-181004.9PUT0 337.24FALSE00
2026-06-181050PUT0 035.77FALSE00
2026-06-181100PUT0 034.7FALSE00
2026-06-181156.6PUT0 3034.27FALSE00
2026-06-181208.3PUT0 233.77FALSE00
2026-06-1812512.8PUT0 1633.42FALSE00
2026-06-1813014.5PUT0 1431.5FALSE00
2026-06-1813513.3PUT0 5731.31FALSE00
2026-06-1814017.4PUT21 11530.41TRUE17.40
2026-06-1814517.9PUT0 5530.18TRUE00
2026-06-181500PUT0 028.66TRUE00
2026-06-181550PUT0 028.31TRUE00
2026-06-181600PUT0 028.16TRUE00
2026-06-181650PUT0 027.29TRUE00
2026-06-181700PUT0 028.12TRUE00
2026-06-181750PUT0 026.46TRUE00
2026-06-181800PUT0 025.82TRUE00
2026-06-181850PUT0 026.88TRUE00
2026-06-181900PUT0 025.77TRUE00
2026-06-181950PUT0 032.69TRUE00
2026-06-182000PUT0 034.03TRUE00
2026-06-182100PUT0 037.1TRUE00
2026-06-182200PUT0 039.98TRUE00
2026-06-182300PUT0 042.7TRUE00
2027-01-15650CALL0 048.18TRUE00
2027-01-15700CALL0 045.33TRUE00
2027-01-157554.94CALL0 242.77TRUE00
2027-01-158063.19CALL0 841.66TRUE00
2027-01-15850CALL0 040.5TRUE00
2027-01-159056.97CALL0 1138.18TRUE00
2027-01-15950CALL0 037.56TRUE00
2027-01-1510047.9CALL0 1036.1TRUE00
2027-01-151050CALL0 036.57TRUE00
2027-01-1511030CALL0 835.75TRUE00
2027-01-151150CALL0 034.56TRUE00
2027-01-1512023.5CALL0 3633.41TRUE00
2027-01-1512531.3CALL17 2333.4TRUE31.30
2027-01-1513023.6CALL0 732.21TRUE00
2027-01-1513527CALL10 1931.38TRUE1.650.07
2027-01-1514018.2CALL0 731.17FALSE00
2027-01-1514516.45CALL0 1631.1FALSE00
2027-01-1515013.4CALL0 2230.47FALSE00
2027-01-151559.22CALL0 1630.06FALSE00
2027-01-1516016.1CALL1 1129.46FALSE16.10
2027-01-1516513.72CALL0 129.3FALSE00
2027-01-151707.01CALL0 528.39FALSE00
2027-01-1517518.2CALL0 329FALSE00
2027-01-1518015.68CALL0 528.15FALSE00
2027-01-1518514.99CALL0 227.15FALSE00
2027-01-151900CALL0 027.29FALSE00
2027-01-151950CALL0 026.52FALSE00
2027-01-152002.9CALL0 526.78FALSE00
2027-01-152100CALL0 026.97FALSE00
2027-01-152204.69CALL0 127.39FALSE00
2027-01-152301.75CALL0 327.55FALSE00
2027-01-15651.95PUT0 3143.62FALSE00
2027-01-15701.69PUT0 744FALSE00
2027-01-15752.25PUT0 741.03FALSE00
2027-01-15801.55PUT0 240.05FALSE00
2027-01-15851.95PUT0 139.16FALSE00
2027-01-15900PUT0 036.45FALSE00
2027-01-15952.95PUT0 235.62FALSE00
2027-01-151006.8PUT0 335.61FALSE00
2027-01-151053.8PUT0 234.6FALSE00
2027-01-1511011.1PUT0 834.67FALSE00
2027-01-151154.39PUT0 232.97FALSE00
2027-01-1512015.2PUT0 433.03FALSE00
2027-01-1512513.96PUT0 230.54FALSE00
2027-01-1513015.98PUT0 531.44FALSE00
2027-01-1513516.85PUT1 230.08FALSE16.850
2027-01-1514019.55PUT2 230.25TRUE19.550
2027-01-151450PUT0 030.01TRUE00
2027-01-1515030.67PUT0 3128.83TRUE00
2027-01-1515524.87PUT0 428.73TRUE00
2027-01-1516034.1PUT0 127.72TRUE00
2027-01-151650PUT0 027.47TRUE00
2027-01-151700PUT0 027.27TRUE00
2027-01-151750PUT0 026.32TRUE00
2027-01-151800PUT0 026.65TRUE00
2027-01-151850PUT0 026.43TRUE00
2027-01-151900PUT0 025.49TRUE00
2027-01-151950PUT0 025.64TRUE00
2027-01-152000PUT0 030.36TRUE00
2027-01-152100PUT0 033.05TRUE00
2027-01-152200PUT0 035.58TRUE00
2027-01-152300PUT0 037.96TRUE00

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