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
2024-06-112024-06-282024-06-112024-05-22$0.37
2024-03-142024-03-292024-03-152024-03-05$0.37
2023-12-042023-12-292023-12-052023-11-15$0.34
2023-09-012023-09-292023-09-052023-08-16$0.34
2023-06-052023-06-302023-06-062023-05-17$0.34
2023-03-132023-03-312023-03-142023-02-28$0.34
2022-12-052022-12-302022-12-062022-11-16$0.31
2022-09-022022-09-302022-09-062022-08-17$0.31
2022-06-062022-06-302022-06-072022-05-18$0.31
2022-03-142022-03-312022-03-152022-03-01$0.31
2021-12-062021-12-312021-12-072021-11-17$0.29
2021-09-032021-09-302021-09-072021-08-18$0.29
2021-06-072021-06-302021-06-082021-05-19$0.29
2021-03-152021-03-312021-03-162021-03-02$0.29
2020-03-162020-03-312020-03-172020-03-03$0.29
2019-12-052019-12-312019-12-062019-11-20$0.26
2019-09-112019-09-302019-09-122019-08-21$0.26
2019-06-102019-06-282019-06-112019-05-22$0.26
2019-03-152019-03-292019-03-182019-03-05$0.26
2018-12-062018-12-282018-12-072018-11-19$0.23
2018-09-122018-09-282018-09-132018-08-22$0.23
2018-06-112018-06-292018-06-122018-05-23$0.23
2018-03-162018-03-302018-03-192018-03-06$0.23
2017-11-302017-12-292017-12-012017-11-15$0.16
2017-09-062017-09-292017-09-072017-08-16$0.16
2017-06-022017-06-302017-06-062017-05-17$0.16
2017-03-082017-03-312017-03-102017-02-28$0.16
2016-12-052016-12-302016-12-072016-11-16$0.14
2016-08-312016-09-302016-09-022016-08-17$0.14
2016-06-032016-06-302016-06-072016-05-18$0.14
2016-03-102016-03-312016-03-142016-03-01$0.14
2015-12-072015-12-312015-12-092015-11-18$0.12
2015-09-022015-09-302015-09-042015-08-19$0.12
2015-06-052015-06-302015-06-092015-05-20$0.24
2015-03-052015-03-312015-03-092015-02-26$0.24
2014-12-082014-12-312014-12-102014-11-19$0.2

Ross Stores, Inc (ROST) Earnings History:

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


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

Ross Stores, Inc (ROST) Company Financial Statements:

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

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

Ross Stores, Inc (ROST) Chart:

Ross Stores, Inc (ROST) News:

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

No recent news available

Ross Stores, Inc (ROST) Options:

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

Expiration Date Strike Last Price Type Volume Open Interest Implied Volatility In The Money Change Change Percent
2026-05-15750CALL0 0400.56TRUE00
2026-05-15800CALL0 0374.95TRUE00
2026-05-15850CALL0 0397.71TRUE00
2026-05-15900CALL0 0373.97TRUE00
2026-05-15950CALL0 00TRUE00
2026-05-151000CALL0 00TRUE00
2026-05-151050CALL0 00TRUE00
2026-05-151100CALL0 0290.9TRUE00
2026-05-151150CALL0 0230.02TRUE00
2026-05-151200CALL0 0254.98TRUE00
2026-05-151250CALL0 00TRUE00
2026-05-1513084.4CALL0 15179.42TRUE00
2026-05-151350CALL0 6206.37TRUE00
2026-05-151400CALL0 60TRUE00
2026-05-151450CALL0 20TRUE00
2026-05-1515064.4CALL0 70TRUE00
2026-05-1515559.5CALL1 90TRUE59.50
2026-05-151600CALL0 40TRUE00
2026-05-151650CALL0 20TRUE00
2026-05-151700CALL0 270TRUE00
2026-05-1517542.1CALL10 290TRUE42.10
2026-05-151800CALL0 390TRUE00
2026-05-151850CALL0 1050TRUE00
2026-05-1519027.08CALL10 1190TRUE27.080
2026-05-1519520.28CALL0 1810TRUE00
2026-05-1520017.2CALL3 7950TRUE3.30.24
2026-05-15202.50CALL0 00TRUE00
2026-05-152050CALL0 10TRUE00
2026-05-15207.50CALL0 00TRUE00
2026-05-152107.8CALL9 12823.35TRUE1.90.32
2026-05-15212.56.26CALL4 24837.85TRUE2.120.51
2026-05-152154.34CALL6 2835.42TRUE2.10.94
2026-05-15217.52.5CALL6 3030.35TRUE0.750.43
2026-05-152200.46CALL0 21531.27FALSE00
2026-05-15222.50.9CALL109 3233FALSE0.461.05
2026-05-152250.43CALL15 9832.42FALSE0.10.3
2026-05-15227.50.21CALL2 42833.02FALSE0.090.75
2026-05-152300.05CALL8 67630.06FALSE-0.05-0.5
2026-05-15232.50.1CALL6 33139.13FALSE00
2026-05-152350.28CALL1 18146.04FALSE0.213
2026-05-15237.50.32CALL1 27852.86FALSE0.320
2026-05-152400.05CALL5 31248.91FALSE00
2026-05-15242.50.32CALL0 584.98FALSE00
2026-05-152450CALL0 465.9FALSE00
2026-05-15247.50CALL0 094.05FALSE00
2026-05-152500.1CALL0 2472.68FALSE00
2026-05-15252.50CALL0 0105.06FALSE00
2026-05-152550CALL0 074.16FALSE00
2026-05-152600CALL0 081.98FALSE00
2026-05-152650CALL0 089.56FALSE00
2026-05-152700CALL0 096.92FALSE00
2026-05-152750CALL0 0104.07FALSE00
2026-05-152800CALL0 0111.03FALSE00
2026-05-152850CALL0 0117.81FALSE00
2026-05-15750PUT0 0466.38FALSE00
2026-05-15800PUT0 0439.53FALSE00
2026-05-15850PUT0 2414.34FALSE00
2026-05-15900PUT0 0390.61FALSE00
2026-05-15950PUT0 1368.17FALSE00
2026-05-151000PUT0 3346.88FALSE00
2026-05-151050PUT0 0326.62FALSE00
2026-05-151100PUT0 0307.28FALSE00
2026-05-151150PUT0 13288.78FALSE00
2026-05-151200PUT0 1390.2FALSE00
2026-05-151250PUT0 27367.02FALSE00
2026-05-151300PUT0 7344.68FALSE00
2026-05-151350.17PUT1 23237.49FALSE0.170
2026-05-151400PUT0 51302.24FALSE00
2026-05-151450PUT0 11282FALSE00
2026-05-151500PUT0 64262.32FALSE00
2026-05-151550PUT0 87243.16FALSE00
2026-05-151600PUT0 103224.46FALSE00
2026-05-151650.07PUT0 245206.17FALSE00
2026-05-151700.05PUT4 559112.65FALSE0.050
2026-05-151750PUT0 322138.08FALSE00
2026-05-151800PUT0 23797.79FALSE00
2026-05-151850.05PUT1 21577.68FALSE-0.1-0.67
2026-05-151900.2PUT0 177102.55FALSE00
2026-05-151950.28PUT0 22863.38FALSE00
2026-05-152000.35PUT0 100355.6FALSE00
2026-05-15202.50.75PUT0 252.36FALSE00
2026-05-152050.27PUT6 4745.11FALSE-0.73-0.73
2026-05-15207.50.85PUT0 4641.3FALSE00
2026-05-152100.67PUT10 78440.38FALSE-0.73-0.52
2026-05-15212.51.35PUT5 11442.79FALSE-1.55-0.53
2026-05-152152PUT3 16040.58FALSE-1.53-0.43
2026-05-15217.54.46PUT2 23738.21FALSE-1.44-0.24
2026-05-152207.94PUT4 38840.15TRUE1.060.15
2026-05-15222.510.35PUT1 17041.01TRUE0.50.05
2026-05-152259.8PUT1 12343.09TRUE-2.47-0.2
2026-05-15227.512.1PUT3 10547.41TRUE1.40.13
2026-05-152307.1PUT0 1557.19TRUE00
2026-05-15232.58.1PUT0 450.85TRUE00
2026-05-152357.9PUT0 063.57TRUE00
2026-05-15237.512.65PUT0 066.63TRUE00
2026-05-152400PUT0 066.54TRUE00
2026-05-15242.50PUT0 085.41TRUE00
2026-05-152450PUT0 079.82TRUE00
2026-05-15247.50PUT0 082.65TRUE00
2026-05-152500PUT0 095.06TRUE00
2026-05-15252.50PUT0 095.52TRUE00
2026-05-152550PUT0 0100.55TRUE00
2026-05-152600PUT0 0107.32TRUE00
2026-05-152650PUT0 0125.34TRUE00
2026-05-152700PUT0 0128.85TRUE00
2026-05-152750PUT0 0143.83TRUE00
2026-05-152800PUT0 0146.25TRUE00
2026-05-152850PUT0 0154.59TRUE00
2026-05-221100CALL0 0141.81TRUE00
2026-05-221150CALL0 0129.53TRUE00
2026-05-221200CALL0 00TRUE00
2026-05-221250CALL0 00TRUE00
2026-05-221300CALL0 00TRUE00
2026-05-221350CALL0 00TRUE00
2026-05-221400CALL0 0118.06TRUE00
2026-05-221450CALL0 00TRUE00
2026-05-221500CALL0 00TRUE00
2026-05-221550CALL0 00TRUE00
2026-05-221600CALL0 067.87TRUE00
2026-05-221650CALL0 076.04TRUE00
2026-05-221700CALL0 068.37TRUE00
2026-05-221750CALL0 067.41TRUE00
2026-05-221800CALL0 20TRUE00
2026-05-221850CALL0 054.23TRUE00
2026-05-221900CALL0 452.56TRUE00
2026-05-221950CALL0 655.28TRUE00
2026-05-2220018CALL0 5356.72TRUE00
2026-05-22202.50CALL0 058.33TRUE00
2026-05-2220516.48CALL0 5252.5TRUE00
2026-05-22207.50CALL0 055.81TRUE00
2026-05-222100CALL0 354.28TRUE00
2026-05-22212.510.6CALL2 053.84TRUE10.60
2026-05-222159.3CALL29 3454.66TRUE1.30.16
2026-05-22217.57.6CALL2 251.76TRUE20.36
2026-05-222206.7CALL7 2253.56FALSE0.60.1
2026-05-22222.56.35CALL0 754.49FALSE00
2026-05-222254.25CALL1 6049.82FALSE1.050.33
2026-05-22227.54.76CALL0 1349.59FALSE00
2026-05-222303.11CALL6 46552.22FALSE1.180.61
2026-05-22232.52.53CALL110 352.2FALSE2.530
2026-05-222352.7CALL5 4858.43FALSE0.90.5
2026-05-22237.50CALL0 055.57FALSE00
2026-05-222400.85CALL0 4160.76FALSE00
2026-05-22242.52.75CALL0 362.86FALSE00
2026-05-222451.5CALL0 3462.19FALSE00
2026-05-22247.50CALL0 064.16FALSE00
2026-05-222501.7CALL0 366.94FALSE00
2026-05-22252.50CALL0 069.21FALSE00
2026-05-222550.33CALL0 965.37FALSE00
2026-05-222600.52CALL0 2072.3FALSE00
2026-05-222650CALL0 082.76FALSE00
2026-05-222700CALL0 088.07FALSE00
2026-05-222750CALL0 093.15FALSE00
2026-05-222800CALL0 098.52FALSE00
2026-05-222850CALL0 1102.13FALSE00
2026-05-222900.75CALL0 292.15FALSE00
2026-05-222950CALL0 0113.68FALSE00
2026-05-223000CALL0 0114.31FALSE00
2026-05-221100PUT0 0240.86FALSE00
2026-05-221150PUT0 0227.09FALSE00
2026-05-221200PUT0 0213.88FALSE00
2026-05-221250PUT0 0201.19FALSE00
2026-05-221300PUT0 0188.95FALSE00
2026-05-221350PUT0 0170.93FALSE00
2026-05-221400PUT0 0160.7FALSE00
2026-05-221450PUT0 0154.62FALSE00
2026-05-221500PUT0 0143.85FALSE00
2026-05-221550PUT0 0133.35FALSE00
2026-05-221600PUT0 0123.75FALSE00
2026-05-221650.51PUT0 195.5FALSE00
2026-05-221700PUT0 085.03FALSE00
2026-05-221750PUT0 071.91FALSE00
2026-05-221800PUT0 065FALSE00
2026-05-221850.75PUT3 168.26FALSE-0.18-0.19
2026-05-221901.07PUT1 2465.18FALSE-0.22-0.17
2026-05-221951.08PUT0 561.52FALSE00
2026-05-222002.99PUT0 9059.88FALSE00
2026-05-22202.51.52PUT0 358.28FALSE00
2026-05-222054.29PUT0 2156.97FALSE00
2026-05-22207.55.25PUT0 22258.85FALSE00
2026-05-222104.9PUT4 4958.3FALSE-1.22-0.2
2026-05-22212.57.48PUT0 23556.96FALSE00
2026-05-222158.51PUT80 9858.03FALSE0.430.05
2026-05-22217.57.95PUT15 1356.48FALSE-1.94-0.2
2026-05-222209.9PUT4 3360.72TRUE9.90
2026-05-22222.56.3PUT0 358.23TRUE00
2026-05-2222512.47PUT2 2157.5TRUE12.470
2026-05-22227.514.55PUT10 1460.51TRUE-3.57-0.2
2026-05-222309.9PUT0 859.23TRUE00
2026-05-22232.511.3PUT0 059.11TRUE00
2026-05-2223512.9PUT0 358.2TRUE00
2026-05-22237.50PUT0 056.83TRUE00
2026-05-222400PUT0 053.68TRUE00
2026-05-22242.50PUT0 055.54TRUE00
2026-05-222450PUT0 055.57TRUE00
2026-05-22247.50PUT0 053.87TRUE00
2026-05-222500PUT0 057.98TRUE00
2026-05-22252.50PUT0 053.04TRUE00
2026-05-222550PUT0 058.55TRUE00
2026-05-222600PUT0 062.76TRUE00
2026-05-222650PUT0 066.49TRUE00
2026-05-222700PUT0 067.67TRUE00
2026-05-222750PUT0 078.23TRUE00
2026-05-222800PUT0 081.26TRUE00
2026-05-222850PUT0 087.79TRUE00
2026-05-222900PUT0 085.87TRUE00
2026-05-222950PUT0 083.53TRUE00
2026-05-223000PUT0 099.16TRUE00
2026-05-291150CALL0 00TRUE00
2026-05-291200CALL0 00TRUE00
2026-05-291250CALL0 070.61TRUE00
2026-05-291300CALL0 090.7TRUE00
2026-05-291350CALL0 082.63TRUE00
2026-05-291400CALL0 083.96TRUE00
2026-05-291450CALL0 076.81TRUE00
2026-05-291500CALL0 079.33TRUE00
2026-05-291550CALL0 072.57TRUE00
2026-05-291600CALL0 068.99TRUE00
2026-05-291650CALL0 166.99TRUE00
2026-05-291700CALL0 263.85TRUE00
2026-05-291750CALL0 258.69TRUE00
2026-05-291800CALL0 030.78TRUE00
2026-05-291850CALL0 044.58TRUE00
2026-05-291900CALL0 248.46TRUE00
2026-05-2919522.41CALL5 745.34TRUE1.40.07
2026-05-2920018.4CALL0 244.48TRUE00
2026-05-29202.50CALL0 044.14TRUE00
2026-05-292050CALL0 046.22TRUE00
2026-05-29207.50CALL0 043.59TRUE00
2026-05-2921011.29CALL10 143.57TRUE1.260.13
2026-05-29212.510.6CALL1 140.92TRUE2.50.31
2026-05-292159.5CALL3 042.67TRUE9.50
2026-05-29217.58.4CALL5 143.68TRUE2.250.37
2026-05-292206.95CALL3 542.14FALSE6.950
2026-05-29222.55.6CALL1 040.46FALSE5.60
2026-05-292253.73CALL1 11341.65FALSE-0.27-0.07
2026-05-29227.50CALL0 041.97FALSE00
2026-05-292302.65CALL0 8942.6FALSE00
2026-05-29232.52.78CALL110 041.55FALSE2.780
2026-05-292354.71CALL0 1543.93FALSE00
2026-05-29237.50CALL0 044.02FALSE00
2026-05-292403.13CALL0 5347.44FALSE00
2026-05-29242.50CALL0 043.51FALSE00
2026-05-292450.85CALL1 2140.55FALSE0.850
2026-05-29247.50CALL0 047.21FALSE00
2026-05-292500.57CALL1 1441.52FALSE-0.48-0.46
2026-05-292550.42CALL1 443.25FALSE0.420
2026-05-292600CALL0 348.57FALSE00
2026-05-292650CALL0 154.67FALSE00
2026-05-292700CALL0 060.63FALSE00
2026-05-292750CALL0 065.1FALSE00
2026-05-292800CALL0 066.43FALSE00
2026-05-292850CALL0 072.26FALSE00
2026-05-292900CALL0 075.91FALSE00
2026-05-292950CALL0 079.46FALSE00
2026-05-293000CALL0 085.08FALSE00
2026-05-291150PUT0 0174.3FALSE00
2026-05-291200PUT0 0150.5FALSE00
2026-05-291250PUT0 0137.51FALSE00
2026-05-291300PUT0 0136.1FALSE00
2026-05-291350PUT0 0124.26FALSE00
2026-05-291400PUT0 0128.44FALSE00
2026-05-291450PUT0 0105.84FALSE00
2026-05-291500PUT0 097.51FALSE00
2026-05-291550PUT0 0104.45FALSE00
2026-05-291600PUT0 088.13FALSE00
2026-05-291650PUT0 089.56FALSE00
2026-05-291700PUT0 082.66FALSE00
2026-05-291750PUT0 175.78FALSE00
2026-05-291800PUT0 059.74FALSE00
2026-05-291851.1PUT50 5057.73FALSE1.10
2026-05-291900PUT0 055.51FALSE00
2026-05-291952.2PUT0 251.01FALSE00
2026-05-292002.8PUT1 2250.6FALSE-0.44-0.14
2026-05-29202.50PUT0 047.78FALSE00
2026-05-292054.7PUT0 1146.73FALSE00
2026-05-29207.50PUT0 046.89FALSE00
2026-05-292105.1PUT15 1346.11FALSE-1.4-0.22
2026-05-29212.58.35PUT0 145.04FALSE00
2026-05-292157PUT81 8345.04FALSE-2.7-0.28
2026-05-29217.50PUT0 045.48FALSE00
2026-05-292209.9PUT0 2744.75TRUE00
2026-05-29222.511.3PUT3 046.62TRUE11.30
2026-05-2922514.51PUT0 746.03TRUE00
2026-05-29227.514.7PUT10 047.68TRUE14.70
2026-05-2923018.3PUT0 145.57TRUE00
2026-05-29232.50PUT0 044.86TRUE00
2026-05-2923520.48PUT2 649.48TRUE20.480
2026-05-29237.50PUT0 043.83TRUE00
2026-05-292400PUT0 041.91TRUE00
2026-05-29242.50PUT0 043.9TRUE00
2026-05-292450PUT0 043.53TRUE00
2026-05-29247.50PUT0 044.35TRUE00
2026-05-292500PUT0 046.22TRUE00
2026-05-292550PUT0 046.25TRUE00
2026-05-292600PUT0 045.98TRUE00
2026-05-292650PUT0 048.34TRUE00
2026-05-292700PUT0 052.11TRUE00
2026-05-292750PUT0 055.77TRUE00
2026-05-292800PUT0 059.33TRUE00
2026-05-292850PUT0 062.8TRUE00
2026-05-292900PUT0 066.19TRUE00
2026-05-292950PUT0 069.49TRUE00
2026-05-293000PUT0 072.72TRUE00
2026-06-051150CALL0 098.47TRUE00
2026-06-051200CALL0 0101.87TRUE00
2026-06-051250CALL0 094.56TRUE00
2026-06-051300CALL0 087.53TRUE00
2026-06-051350CALL0 087.54TRUE00
2026-06-051400CALL0 00TRUE00
2026-06-0514581.58CALL0 077.11TRUE00
2026-06-051500CALL0 065.59TRUE00
2026-06-051550CALL0 062.57TRUE00
2026-06-051600CALL0 064.46TRUE00
2026-06-051650CALL0 055.42TRUE00
2026-06-051700CALL0 051.48TRUE00
2026-06-051750CALL0 051.86TRUE00
2026-06-051800CALL0 043.12TRUE00
2026-06-051850CALL0 042.16TRUE00
2026-06-051900CALL0 039.75TRUE00
2026-06-0519533.89CALL0 243.34TRUE00
2026-06-052000CALL0 041.61TRUE00
2026-06-0520525.01CALL0 239.03TRUE00
2026-06-0521012.7CALL5 536.82TRUE1.70.15
2026-06-052158CALL0 338.61TRUE00
2026-06-052206.6CALL3 333.66FALSE0.60.1
2026-06-052255.5CALL3 537.67FALSE5.50
2026-06-052303.2CALL0 1536.46FALSE00
2026-06-052350CALL0 937.85FALSE00
2026-06-052403.7CALL0 1638.78FALSE00
2026-06-052452.63CALL0 241.09FALSE00
2026-06-052500CALL0 1044.3FALSE00
2026-06-052551.5CALL0 1047.53FALSE00
2026-06-052600CALL0 050.91FALSE00
2026-06-052650CALL0 052.63FALSE00
2026-06-052700CALL0 057.52FALSE00
2026-06-052750CALL0 060.85FALSE00
2026-06-052800CALL0 064.03FALSE00
2026-06-052850CALL0 056.92FALSE00
2026-06-052900CALL0 070.36FALSE00
2026-06-052950CALL0 073.19FALSE00
2026-06-053000CALL0 076.27FALSE00
2026-06-051150PUT0 0146.8FALSE00
2026-06-051200PUT0 0138.27FALSE00
2026-06-051250PUT0 0130.08FALSE00
2026-06-051300PUT0 0122.18FALSE00
2026-06-051350PUT0 0114.55FALSE00
2026-06-051400PUT0 0107.18FALSE00
2026-06-051450PUT0 0100.51FALSE00
2026-06-051500PUT0 086.98FALSE00
2026-06-051550PUT0 087.59FALSE00
2026-06-051600PUT0 081.31FALSE00
2026-06-051650PUT0 075.48FALSE00
2026-06-051700PUT0 062.55FALSE00
2026-06-051750.6PUT0 360.98FALSE00
2026-06-051800.92PUT0 153.85FALSE00
2026-06-051850.9PUT48 046.27FALSE0.90
2026-06-051900PUT0 049.32FALSE00
2026-06-051950PUT0 046.87FALSE00
2026-06-052000PUT0 146.17FALSE00
2026-06-052052.5PUT0 440.88FALSE00
2026-06-052103.33PUT0 240.71FALSE00
2026-06-052157.3PUT2 039.5FALSE7.30
2026-06-0522012PUT0 640.62TRUE00
2026-06-052250PUT0 139.52TRUE00
2026-06-052300PUT0 041.49TRUE00
2026-06-052350PUT0 138.49TRUE00
2026-06-052400PUT0 038.41TRUE00
2026-06-052450PUT0 137.33TRUE00
2026-06-052500PUT0 037.97TRUE00
2026-06-052550PUT0 037.39TRUE00
2026-06-052600PUT0 038.69TRUE00
2026-06-052650PUT0 042.05TRUE00
2026-06-052700PUT0 046.68TRUE00
2026-06-052750PUT0 048.47TRUE00
2026-06-052800PUT0 053.04TRUE00
2026-06-052850PUT0 054.55TRUE00
2026-06-052900PUT0 057.48TRUE00
2026-06-052950PUT0 060.34TRUE00
2026-06-053000PUT0 063.13TRUE00
2026-06-121150CALL0 099.86TRUE00
2026-06-121200CALL0 092.89TRUE00
2026-06-121250CALL0 078.46TRUE00
2026-06-121300CALL0 079.79TRUE00
2026-06-121350CALL0 076.42TRUE00
2026-06-121400CALL0 070.47TRUE00
2026-06-121450CALL0 061.89TRUE00
2026-06-121500CALL0 061.49TRUE00
2026-06-121550CALL0 062.71TRUE00
2026-06-1216066.74CALL0 048.6TRUE00
2026-06-121650CALL0 034.8TRUE00
2026-06-1217048.18CALL10 040.1TRUE48.180
2026-06-121750CALL0 041.95TRUE00
2026-06-121800CALL0 046.29TRUE00
2026-06-121850CALL0 040.9TRUE00
2026-06-1219029.54CALL10 040.57TRUE29.540
2026-06-121950CALL0 038.91TRUE00
2026-06-122000CALL0 038.96TRUE00
2026-06-1220514.3CALL0 737.13TRUE00
2026-06-122100CALL0 035.77TRUE00
2026-06-122159.22CALL11 136.54TRUE-0.03-0
2026-06-122207.9CALL9 334.55FALSE1.30.2
2026-06-122259.45CALL0 135.41FALSE00
2026-06-122303.85CALL1 635.27FALSE-3.4-0.47
2026-06-122353.45CALL1 036.53FALSE3.450
2026-06-122401.8CALL0 134.74FALSE00
2026-06-122450CALL0 037.38FALSE00
2026-06-122500CALL0 039.81FALSE00
2026-06-122550CALL0 042.12FALSE00
2026-06-122600CALL0 044.92FALSE00
2026-06-122650CALL0 047.69FALSE00
2026-06-122700CALL0 049.48FALSE00
2026-06-122750CALL0 053.18FALSE00
2026-06-122800CALL0 051.27FALSE00
2026-06-122850CALL0 058.93FALSE00
2026-06-122900CALL0 057.55FALSE00
2026-06-122950CALL0 058.68FALSE00
2026-06-123000CALL0 067.02FALSE00
2026-06-121150PUT0 0129.26FALSE00
2026-06-121200PUT0 0121.76FALSE00
2026-06-121250PUT0 0115.08FALSE00
2026-06-121300PUT0 092.61FALSE00
2026-06-121350PUT0 0101.37FALSE00
2026-06-121400PUT0 095.3FALSE00
2026-06-121450PUT0 089.38FALSE00
2026-06-121500PUT0 075.63FALSE00
2026-06-121550PUT0 077.91FALSE00
2026-06-121600PUT0 072.67FALSE00
2026-06-121650PUT0 067.78FALSE00
2026-06-121700PUT0 062.58FALSE00
2026-06-121750PUT0 057.92FALSE00
2026-06-121800PUT0 053.86FALSE00
2026-06-121850PUT0 048.09FALSE00
2026-06-121902.1PUT0 244.64FALSE00
2026-06-121950PUT0 042.32FALSE00
2026-06-122000PUT0 041.31FALSE00
2026-06-122050PUT0 040.89FALSE00
2026-06-122100PUT0 039.21FALSE00
2026-06-122159.69PUT10 040.19FALSE9.690
2026-06-1222011.45PUT4 041.32TRUE11.450
2026-06-122256.8PUT0 438.92TRUE00
2026-06-122300PUT0 039.01TRUE00
2026-06-122350PUT0 037.26TRUE00
2026-06-122400PUT0 037.51TRUE00
2026-06-122450PUT0 036.11TRUE00
2026-06-122500PUT0 036.11TRUE00
2026-06-122550PUT0 035.94TRUE00
2026-06-122600PUT0 036.12TRUE00
2026-06-122650PUT0 038.12TRUE00
2026-06-122700PUT0 041.05TRUE00
2026-06-122750PUT0 043.9TRUE00
2026-06-122800PUT0 046.67TRUE00
2026-06-122850PUT0 049.36TRUE00
2026-06-122900PUT0 051.99TRUE00
2026-06-122950PUT0 054.56TRUE00
2026-06-123000PUT0 057.06TRUE00
2026-06-18650CALL0 10TRUE00
2026-06-18700CALL0 0147.81TRUE00
2026-06-18750CALL0 0137.21TRUE00
2026-06-18800CALL0 0127.12TRUE00
2026-06-18850CALL0 0117.45TRUE00
2026-06-18900CALL0 0114.55TRUE00
2026-06-18950CALL0 0105.97TRUE00
2026-06-181000CALL0 289.37TRUE00
2026-06-181050CALL0 1878.96TRUE00
2026-06-181100CALL0 092.38TRUE00
2026-06-181150CALL0 685.45TRUE00
2026-06-181200CALL0 382.47TRUE00
2026-06-181250CALL0 1766.45TRUE00
2026-06-181300CALL0 2558.87TRUE00
2026-06-181350CALL0 110TRUE00
2026-06-181400CALL0 6053.14TRUE00
2026-06-181450CALL0 9652.63TRUE00
2026-06-1815074.5CALL0 4346.98TRUE00
2026-06-181550CALL0 2352.72TRUE00
2026-06-181600CALL0 5445.97TRUE00
2026-06-181650CALL0 1641.24TRUE00
2026-06-1817056.4CALL0 3142.51TRUE00
2026-06-181750CALL0 139.91TRUE00
2026-06-1818034.8CALL1 5637.7TRUE34.80
2026-06-1818532.15CALL0 16042.71TRUE00
2026-06-1819028.9CALL4 3730.8TRUE3.10.12
2026-06-1819523.56CALL0 7334.84TRUE00
2026-06-1820019.53CALL0 10736.07TRUE00
2026-06-1821012.45CALL1 17034.28TRUE1.130.1
2026-06-182208.45CALL78 35633.45FALSE1.240.17
2026-06-182304.8CALL6 26533.56FALSE0.80.2
2026-06-182402.3CALL20 27432.5FALSE0.490.27
2026-06-182501.25CALL5 33933.87FALSE0.350.39
2026-06-182600.66CALL2 4534.99FALSE0.210.47
2026-06-182700.75CALL0 1034.11FALSE00
2026-06-182800CALL0 038.22FALSE00
2026-06-182900CALL0 041.91FALSE00
2026-06-183000CALL0 054.4FALSE00
2026-06-183100CALL0 061.67FALSE00
2026-06-183200CALL0 1070.61FALSE00
2026-06-183300CALL0 1274.95FALSE00
2026-06-18650PUT0 38210.72FALSE00
2026-06-18700PUT0 0198.59FALSE00
2026-06-18750PUT0 3187.35FALSE00
2026-06-18800PUT0 16176.88FALSE00
2026-06-18850PUT0 2167.07FALSE00
2026-06-18900PUT0 3157.85FALSE00
2026-06-18950PUT0 13149.14FALSE00
2026-06-181000PUT0 24140.89FALSE00
2026-06-181050PUT0 37133.04FALSE00
2026-06-181100PUT0 11795.8FALSE00
2026-06-181150PUT0 85118.39FALSE00
2026-06-181200PUT0 30111.52FALSE00
2026-06-181250PUT0 54104.92FALSE00
2026-06-181300.05PUT0 9973.02FALSE00
2026-06-181350.07PUT0 7869.5FALSE00
2026-06-181400PUT0 12969.66FALSE00
2026-06-181450.2PUT0 8563.14FALSE00
2026-06-181500.11PUT0 2755.78FALSE00
2026-06-181550PUT0 12164.17FALSE00
2026-06-181600.37PUT0 11154.02FALSE00
2026-06-181650PUT0 3650.9FALSE00
2026-06-181700.55PUT0 14147.98FALSE00
2026-06-181750PUT0 7146.39FALSE00
2026-06-181801.05PUT17 14743.8FALSE1.050
2026-06-181851.65PUT1 27744.1FALSE-0.01-0.01
2026-06-181902.2PUT21 26042.63FALSE-0.2-0.08
2026-06-181953.32PUT0 17239.56FALSE00
2026-06-182003.6PUT6 14038.65FALSE-0.7-0.16
2026-06-182106.7PUT12 17437.97FALSE-0.73-0.1
2026-06-1822010.85PUT3 60035.82TRUE-1.6-0.13
2026-06-1823015.7PUT0 15237.71TRUE00
2026-06-182400PUT0 237.65TRUE00
2026-06-1825024.33PUT0 237.65TRUE00
2026-06-182600PUT0 039.35TRUE00
2026-06-182700PUT0 041.86TRUE00
2026-06-182800PUT0 043.58TRUE00
2026-06-182900PUT0 048.53TRUE00
2026-06-183000PUT0 053.26TRUE00
2026-06-183100PUT0 059.16TRUE00
2026-06-183200PUT0 062.11TRUE00
2026-06-183300PUT0 069.02TRUE00
2026-06-261150CALL0 077.31TRUE00
2026-06-261200CALL0 054.07TRUE00
2026-06-261250CALL0 068.39TRUE00
2026-06-261300CALL0 062.54TRUE00
2026-06-2613591.58CALL0 156.79TRUE00
2026-06-261400CALL0 057.35TRUE00
2026-06-261450CALL0 00TRUE00
2026-06-2615065.19CALL1 10TRUE65.190
2026-06-261550CALL0 00TRUE00
2026-06-261600CALL0 037.62TRUE00
2026-06-261650CALL0 039.33TRUE00
2026-06-261700CALL0 040.57TRUE00
2026-06-2617541.5CALL0 236.25TRUE00
2026-06-2618035.12CALL0 536.07TRUE00
2026-06-261850CALL0 037.62TRUE00
2026-06-261900CALL0 036.29TRUE00
2026-06-261950CALL0 034.96TRUE00
2026-06-2620018.05CALL1 135.9TRUE18.050
2026-06-262050CALL0 034.18TRUE00
2026-06-262100CALL0 033.83TRUE00
2026-06-262159.7CALL0 1533.1TRUE00
2026-06-262207.5CALL0 1332.76FALSE00
2026-06-2622511.25CALL0 1132.63FALSE00
2026-06-262304CALL0 032.08FALSE00
2026-06-262350CALL0 032.95FALSE00
2026-06-262400CALL0 032.11FALSE00
2026-06-262450CALL0 033.19FALSE00
2026-06-262500CALL0 033.76FALSE00
2026-06-262550CALL0 035.79FALSE00
2026-06-262600CALL0 037.66FALSE00
2026-06-262650CALL0 039.82FALSE00
2026-06-262700CALL0 041.13FALSE00
2026-06-262750CALL0 044.2FALSE00
2026-06-262800CALL0 046.53FALSE00
2026-06-262850CALL0 044.13FALSE00
2026-06-262900CALL0 051.16FALSE00
2026-06-262950CALL0 053.23FALSE00
2026-06-263000CALL0 055.48FALSE00
2026-06-261150PUT0 0108.4FALSE00
2026-06-261200PUT0 0102.58FALSE00
2026-06-261250PUT0 096.53FALSE00
2026-06-261300PUT0 090.7FALSE00
2026-06-261350PUT0 085.07FALSE00
2026-06-261400PUT0 079.99FALSE00
2026-06-261450PUT0 074.69FALSE00
2026-06-261500PUT0 069.86FALSE00
2026-06-261550PUT0 065.43FALSE00
2026-06-261600PUT0 060.76FALSE00
2026-06-261650PUT0 056.68FALSE00
2026-06-261700PUT0 052.58FALSE00
2026-06-261750PUT0 049.51FALSE00
2026-06-261800PUT0 047.29FALSE00
2026-06-261850PUT0 045.52FALSE00
2026-06-261902.6PUT0 140.79FALSE00
2026-06-261950PUT0 039.86FALSE00
2026-06-262004.8PUT4 140.32FALSE2.340.95
2026-06-262057.1PUT1 338.03FALSE7.10
2026-06-262109.7PUT4 137.58FALSE2.70.39
2026-06-262150PUT0 036.85FALSE00
2026-06-2622014.03PUT0 435.98TRUE00
2026-06-262250PUT0 035.08TRUE00
2026-06-262300PUT0 034.12TRUE00
2026-06-262350PUT0 034.85TRUE00
2026-06-262400PUT0 033.42TRUE00
2026-06-262450PUT0 034.08TRUE00
2026-06-262500PUT0 033.71TRUE00
2026-06-262550PUT0 034.14TRUE00
2026-06-262600PUT0 033.91TRUE00
2026-06-262650PUT0 035.46TRUE00
2026-06-262700PUT0 035.66TRUE00
2026-06-262750PUT0 038.11TRUE00
2026-06-262800PUT0 040.49TRUE00
2026-06-262850PUT0 042.81TRUE00
2026-06-262900PUT0 045.07TRUE00
2026-06-262950PUT0 047.28TRUE00
2026-06-263000PUT0 049.43TRUE00
2026-08-211150CALL0 058.24TRUE00
2026-08-211200CALL0 054.75TRUE00
2026-08-211250CALL0 056.6TRUE00
2026-08-211300CALL0 155.43TRUE00
2026-08-211350CALL0 050.51TRUE00
2026-08-211400CALL0 050.41TRUE00
2026-08-211450CALL0 048.62TRUE00
2026-08-211500CALL0 545.74TRUE00
2026-08-2115560.85CALL0 441.55TRUE00
2026-08-2116057.75CALL0 341.94TRUE00
2026-08-211650CALL0 440.9TRUE00
2026-08-211700CALL0 140.78TRUE00
2026-08-211750CALL0 038.93TRUE00
2026-08-211800CALL0 138.06TRUE00
2026-08-2118545.9CALL0 537.29TRUE00
2026-08-211900CALL0 2236.53TRUE00
2026-08-211950CALL0 135.01TRUE00
2026-08-2120026CALL3 933.13TRUE2.70.12
2026-08-2121017.4CALL0 12532.49TRUE00
2026-08-2122019.5CALL0 5732.34FALSE00
2026-08-212308.2CALL7 4127.37FALSE-3.3-0.29
2026-08-212406.31CALL1 8029.9FALSE0.840.15
2026-08-212503.9CALL0 5331.33FALSE00
2026-08-212602.4CALL0 5128.4FALSE00
2026-08-212703.2CALL0 2031.36FALSE00
2026-08-212800CALL0 633.43FALSE00
2026-08-212901.05CALL0 3335.75FALSE00
2026-08-213000CALL0 10137.99FALSE00
2026-08-211150PUT0 073.41FALSE00
2026-08-211200PUT0 269.49FALSE00
2026-08-211250.37PUT0 1565.7FALSE00
2026-08-211300PUT0 362.03FALSE00
2026-08-211350.47PUT0 858.71FALSE00
2026-08-211400PUT0 155.46FALSE00
2026-08-211450.62PUT0 952.48FALSE00
2026-08-211500PUT0 249.71FALSE00
2026-08-211550PUT0 046.75FALSE00
2026-08-211600PUT0 544.45FALSE00
2026-08-211651.33PUT0 2241.91FALSE00
2026-08-211701.62PUT0 2840.48FALSE00
2026-08-211751.85PUT0 3238.42FALSE00
2026-08-211802.45PUT0 5237.6FALSE00
2026-08-211854.45PUT0 3835.26FALSE00
2026-08-211903.65PUT0 10635.02FALSE00
2026-08-211954.3PUT0 3535.05FALSE00
2026-08-212005.5PUT0 33333.13FALSE00
2026-08-2121011.86PUT0 6033.56FALSE00
2026-08-2122017.1PUT0 5332.47TRUE00
2026-08-2123024.2PUT0 3931.71TRUE00
2026-08-2124020.5PUT0 831.24TRUE00
2026-08-212500PUT0 031.2TRUE00
2026-08-212600PUT0 030.71TRUE00
2026-08-212700PUT0 030.9TRUE00
2026-08-212800PUT0 030.65TRUE00
2026-08-212900PUT0 034.6TRUE00
2026-08-213000PUT0 038.4TRUE00
2026-09-18650CALL0 090.12TRUE00
2026-09-18700CALL0 082.1TRUE00
2026-09-18750CALL0 073.91TRUE00
2026-09-18800CALL0 068.9TRUE00
2026-09-18850CALL0 075.06TRUE00
2026-09-18900CALL0 070.46TRUE00
2026-09-18950CALL0 069.99TRUE00
2026-09-181000CALL0 061.98TRUE00
2026-09-181050CALL0 058.06TRUE00
2026-09-181100CALL0 259.89TRUE00
2026-09-181150CALL0 557.05TRUE00
2026-09-181200CALL0 549.74TRUE00
2026-09-181250CALL0 950.04TRUE00
2026-09-181300CALL0 9842.16TRUE00
2026-09-181350CALL0 1446.83TRUE00
2026-09-181400CALL0 845.24TRUE00
2026-09-181450CALL0 2543.92TRUE00
2026-09-1815066.16CALL0 4041.61TRUE00
2026-09-181550CALL0 7441.94TRUE00
2026-09-181600CALL0 941.04TRUE00
2026-09-181650CALL0 2837.6TRUE00
2026-09-181700CALL0 2436.82TRUE00
2026-09-181750CALL0 3535.67TRUE00
2026-09-181800CALL0 8035.61TRUE00
2026-09-181850CALL0 7934.26TRUE00
2026-09-181900CALL0 8034.43TRUE00
2026-09-1819538.3CALL0 5733.67TRUE00
2026-09-1820031.28CALL0 3232.41TRUE00
2026-09-1821022.9CALL0 9332.15TRUE00
2026-09-1822014.74CALL0 18431.03FALSE00
2026-09-182309.55CALL0 47730.82FALSE00
2026-09-182408.3CALL23 13930.94FALSE1.50.22
2026-09-182504.5CALL0 5730.26FALSE00
2026-09-182603.32CALL0 9529.09FALSE00
2026-09-182704.3CALL0 12227.84FALSE00
2026-09-182802.5CALL0 4030.48FALSE00
2026-09-182900CALL0 029.69FALSE00
2026-09-183000CALL0 029.46FALSE00
2026-09-183100CALL0 031.45FALSE00
2026-09-18650PUT0 8113.48FALSE00
2026-09-18700PUT0 2106.98FALSE00
2026-09-18750PUT0 0100.96FALSE00
2026-09-18800PUT0 295.35FALSE00
2026-09-18850PUT0 190.48FALSE00
2026-09-18900PUT0 2272.84FALSE00
2026-09-18950PUT0 6559.59FALSE00
2026-09-181000PUT0 7660.89FALSE00
2026-09-181050PUT0 1058.15FALSE00
2026-09-181100PUT0 12256.06FALSE00
2026-09-181150PUT0 2253.36FALSE00
2026-09-181200PUT0 3351.2FALSE00
2026-09-181250.6PUT1 6250.96FALSE0.60
2026-09-181300PUT0 1148.19FALSE00
2026-09-181350PUT0 1146.4FALSE00
2026-09-181400PUT0 443.41FALSE00
2026-09-181450PUT0 1843.63FALSE00
2026-09-181501.05PUT0 1440.84FALSE00
2026-09-181550PUT0 2542.03FALSE00
2026-09-181600PUT0 2440.65FALSE00
2026-09-181650PUT0 040.45FALSE00
2026-09-181703.3PUT1 1940.25FALSE3.30
2026-09-181750PUT0 2137.87FALSE00
2026-09-181804.3PUT1 8337.07FALSE4.30
2026-09-181850PUT0 12635.6FALSE00
2026-09-181905PUT0 16235.1FALSE00
2026-09-181955.4PUT0 16034.29FALSE00
2026-09-182006.7PUT0 21833.44FALSE00
2026-09-1821012.9PUT0 26032.62FALSE00
2026-09-1822016.56PUT3 11131.71TRUE0.610.04
2026-09-182300PUT0 1131.64TRUE00
2026-09-182400PUT0 4531.71TRUE00
2026-09-182500PUT0 031.6TRUE00
2026-09-182600PUT0 030.95TRUE00
2026-09-182700PUT0 030.87TRUE00
2026-09-182800PUT0 031.61TRUE00
2026-09-182900PUT0 031.98TRUE00
2026-09-183000PUT0 034.31TRUE00
2026-09-183100PUT0 037.11TRUE00
2026-11-201150CALL0 049.83TRUE00
2026-11-201200CALL0 049.98TRUE00
2026-11-201250CALL0 047.1TRUE00
2026-11-201300CALL0 046.64TRUE00
2026-11-201350CALL0 045.18TRUE00
2026-11-201400CALL0 043.59TRUE00
2026-11-201450CALL0 041.92TRUE00
2026-11-201500CALL0 041.33TRUE00
2026-11-201550CALL0 040.04TRUE00
2026-11-201600CALL0 039.15TRUE00
2026-11-201650CALL0 138.03TRUE00
2026-11-201700CALL0 037.62TRUE00
2026-11-201750CALL0 036.76TRUE00
2026-11-201800CALL0 036.04TRUE00
2026-11-2018549.1CALL0 635.17TRUE00
2026-11-2019039CALL1 234.9TRUE3.380.09
2026-11-201950CALL0 033.73TRUE00
2026-11-202000CALL0 033.46TRUE00
2026-11-2021024.5CALL10 130.48TRUE24.50
2026-11-202200CALL0 031.55FALSE00
2026-11-2023017.29CALL0 1130.76FALSE00
2026-11-2024011.15CALL0 2030.15FALSE00
2026-11-2025010.19CALL0 2229.37FALSE00
2026-11-202600CALL0 029.55FALSE00
2026-11-202700CALL0 129.72FALSE00
2026-11-202800CALL0 1228.62FALSE00
2026-11-202902.1CALL1 1227.96FALSE2.10
2026-11-203001.5CALL1 1128.07FALSE1.50
2026-11-203102.05CALL0 329.83FALSE00
2026-11-203200CALL0 033.38FALSE00
2026-11-203300CALL0 034.02FALSE00
2026-11-203400CALL0 035.4FALSE00
2026-11-201150PUT0 056.12FALSE00
2026-11-201200PUT0 053.33FALSE00
2026-11-201250PUT0 050.63FALSE00
2026-11-201300PUT0 048FALSE00
2026-11-201350PUT0 045.59FALSE00
2026-11-201401.35PUT0 146.59FALSE00
2026-11-201450PUT0 144.63FALSE00
2026-11-201500PUT0 143.68FALSE00
2026-11-201552.17PUT0 1140.79FALSE00
2026-11-201602.95PUT0 739.52FALSE00
2026-11-201650PUT0 039.91FALSE00
2026-11-201704PUT0 1338.57FALSE00
2026-11-201754.6PUT0 1237.33FALSE00
2026-11-201800PUT0 237.12FALSE00
2026-11-201856PUT0 335.69FALSE00
2026-11-201906.8PUT0 235.34FALSE00
2026-11-201950PUT0 134.87FALSE00
2026-11-2020012.2PUT0 234.56FALSE00
2026-11-202100PUT0 033.57FALSE00
2026-11-202200PUT0 032.71TRUE00
2026-11-2023026.5PUT0 132.02TRUE00
2026-11-202400PUT0 030.65TRUE00
2026-11-202500PUT0 029.64TRUE00
2026-11-202600PUT0 029.99TRUE00
2026-11-202700PUT0 029.98TRUE00
2026-11-202800PUT0 031.4TRUE00
2026-11-202900PUT0 031.75TRUE00
2026-11-203000PUT0 031.3TRUE00
2026-11-203100PUT0 034.78TRUE00
2026-11-203200PUT0 035.18TRUE00
2026-11-203300PUT0 037.43TRUE00
2026-11-203400PUT0 039.59TRUE00
2026-12-18800CALL0 060.33TRUE00
2026-12-18850CALL0 062.06TRUE00
2026-12-18900CALL0 057.63TRUE00
2026-12-18950CALL0 055.93TRUE00
2026-12-181000CALL0 054.79TRUE00
2026-12-181050CALL0 051.63TRUE00
2026-12-181100CALL0 051.85TRUE00
2026-12-181150CALL0 047.88TRUE00
2026-12-181200CALL0 045.97TRUE00
2026-12-181250CALL0 044.84TRUE00
2026-12-1813092.3CALL0 342.48TRUE00
2026-12-181350CALL0 042.71TRUE00
2026-12-181400CALL0 341.92TRUE00
2026-12-181450CALL0 2040.2TRUE00
2026-12-181500CALL0 1639.28TRUE00
2026-12-181550CALL0 238.9TRUE00
2026-12-181600CALL0 18337.4TRUE00
2026-12-181650CALL0 937.45TRUE00
2026-12-181700CALL0 8136.2TRUE00
2026-12-181750CALL0 235.91TRUE00
2026-12-181800CALL0 14235.33TRUE00
2026-12-181850CALL0 134.81TRUE00
2026-12-181900CALL0 1234.23TRUE00
2026-12-181950CALL0 933.78TRUE00
2026-12-1820032.3CALL0 15432.98TRUE00
2026-12-1821025.5CALL6 10032.3TRUE25.50
2026-12-1822020.03CALL0 731.19FALSE00
2026-12-182300CALL0 2630.18FALSE00
2026-12-1824012CALL15 2528.31FALSE120
2026-12-1825014.3CALL0 1628.95FALSE00
2026-12-1826011.4CALL0 5228.68FALSE00
2026-12-182700CALL0 028.51FALSE00
2026-12-182800CALL0 028.87FALSE00
2026-12-182904.06CALL0 128.35FALSE00
2026-12-183001.95CALL1 127.75FALSE1.950
2026-12-183100CALL0 128.76FALSE00
2026-12-183200CALL0 029.11FALSE00
2026-12-183300CALL0 028.78FALSE00
2026-12-183400CALL0 029.64FALSE00
2026-12-18800PUT0 370.09FALSE00
2026-12-18850PUT0 064FALSE00
2026-12-18900PUT0 2760.49FALSE00
2026-12-18950PUT0 6560.4FALSE00
2026-12-181000PUT0 4851.81FALSE00
2026-12-181050PUT0 054.99FALSE00
2026-12-181100PUT0 5847.84FALSE00
2026-12-181150PUT0 047.84FALSE00
2026-12-181200PUT0 10448.3FALSE00
2026-12-181250PUT0 4549.37FALSE00
2026-12-181301.3PUT0 544.19FALSE00
2026-12-181350PUT0 2844.83FALSE00
2026-12-181401.56PUT0 441.85FALSE00
2026-12-181452.2PUT0 1243.02FALSE00
2026-12-181502.82PUT0 4339.39FALSE00
2026-12-181553.2PUT0 7838.28FALSE00
2026-12-181600PUT0 7738.56FALSE00
2026-12-181653.56PUT0 437.33FALSE00
2026-12-181700PUT0 52936.89FALSE00
2026-12-181750PUT0 1136.4FALSE00
2026-12-181800PUT0 735.77FALSE00
2026-12-181850PUT0 1135FALSE00
2026-12-181900PUT0 4734.49FALSE00
2026-12-181950PUT0 5833.98FALSE00
2026-12-182000PUT0 2333.82FALSE00
2026-12-1821016.9PUT4 1333.45FALSE16.90
2026-12-1822016.2PUT0 1532.32TRUE00
2026-12-182300PUT0 031.63TRUE00
2026-12-182400PUT0 030.93TRUE00
2026-12-182500PUT0 130.72TRUE00
2026-12-182600PUT0 029.53TRUE00
2026-12-182700PUT0 029.66TRUE00
2026-12-182800PUT0 030.13TRUE00
2026-12-182900PUT0 031.45TRUE00
2026-12-1830085.6PUT0 132.79TRUE00
2026-12-183100PUT0 032.39TRUE00
2026-12-183200PUT0 033.79TRUE00
2026-12-183300PUT0 036.82TRUE00
2026-12-183400PUT0 038TRUE00
2027-01-15650CALL0 167.86TRUE00
2027-01-15700CALL0 062.26TRUE00
2027-01-15750CALL0 164.36TRUE00
2027-01-15800CALL0 154.48TRUE00
2027-01-15850CALL0 056.76TRUE00
2027-01-15900CALL0 1153.24TRUE00
2027-01-15950CALL0 155.12TRUE00
2027-01-151000CALL0 1050.54TRUE00
2027-01-151050CALL0 050.88TRUE00
2027-01-151100CALL0 3043.82TRUE00
2027-01-151150CALL0 046.71TRUE00
2027-01-151200CALL0 3244.27TRUE00
2027-01-151250CALL0 1243.36TRUE00
2027-01-151300CALL0 5441.63TRUE00
2027-01-151350CALL0 7739.58TRUE00
2027-01-151400CALL0 3138.88TRUE00
2027-01-151450CALL0 2339.45TRUE00
2027-01-151500CALL0 1438.38TRUE00
2027-01-151550CALL0 3837.34TRUE00
2027-01-151600CALL0 4536.61TRUE00
2027-01-151650CALL0 1135.95TRUE00
2027-01-151700CALL0 1334.83TRUE00
2027-01-151750CALL0 3734.49TRUE00
2027-01-1518045.7CALL0 33934.2TRUE00
2027-01-151850CALL0 7633.36TRUE00
2027-01-1519039.62CALL0 14033.23TRUE00
2027-01-1519534.4CALL0 13232.33TRUE00
2027-01-1520040CALL0 13231.88TRUE00
2027-01-1521032.8CALL0 16031.42TRUE00
2027-01-1522022.7CALL0 11030.5FALSE00
2027-01-1523024.45CALL0 10029.92FALSE00
2027-01-1524012.6CALL0 8129.32FALSE00
2027-01-1525011.1CALL1 11629.34FALSE2.10.23
2027-01-1526011.2CALL0 3828.41FALSE00
2027-01-152708.9CALL0 528.35FALSE00
2027-01-152806.7CALL0 34227.99FALSE00
2027-01-152903.1CALL6 3127.07FALSE-1.1-0.26
2027-01-153003.9CALL0 4027.98FALSE00
2027-01-153100CALL0 128.11FALSE00
2027-01-153200CALL0 028.04FALSE00
2027-01-153300CALL0 027.81FALSE00
2027-01-153400CALL0 028.57FALSE00
2027-01-15650PUT0 3183.48FALSE00
2027-01-15700PUT0 762.72FALSE00
2027-01-15750PUT0 762.95FALSE00
2027-01-15800PUT0 161.85FALSE00
2027-01-15850PUT0 1357.56FALSE00
2027-01-15900PUT0 064.29FALSE00
2027-01-15950PUT0 258.11FALSE00
2027-01-151000PUT0 1158.17FALSE00
2027-01-151050PUT0 349.34FALSE00
2027-01-151100PUT0 4452.94FALSE00
2027-01-151150PUT0 12847.97FALSE00
2027-01-151201.15PUT0 2545.81FALSE00
2027-01-151250PUT0 2046.93FALSE00
2027-01-151300PUT0 8243.25FALSE00
2027-01-151350PUT0 14941.61FALSE00
2027-01-151402.35PUT2 20041.19FALSE2.350
2027-01-151450PUT0 4239.38FALSE00
2027-01-151500PUT0 8840FALSE00
2027-01-151550PUT0 5338.31FALSE00
2027-01-151604.08PUT0 3137.38FALSE00
2027-01-151650PUT0 11736.95FALSE00
2027-01-151705.68PUT0 14336.38FALSE00
2027-01-151756.8PUT1 7935.81FALSE6.80
2027-01-151807.7PUT3 35634.92FALSE7.70
2027-01-151859.2PUT2 6433.66FALSE1.40.18
2027-01-1519010.6PUT1 40634.57FALSE1.50.16
2027-01-1519511.3PUT4 5132.75FALSE0.90.09
2027-01-1520013PUT2 16332.42FALSE130
2027-01-1521016.81PUT6 20531.65FALSE1.310.08
2027-01-1522022.9PUT0 7531.81TRUE00
2027-01-1523021.6PUT0 14130.77TRUE00
2027-01-1524027.8PUT0 12330.46TRUE00
2027-01-1525038.8PUT0 2929.76TRUE00
2027-01-152600PUT0 030.14TRUE00
2027-01-152700PUT0 129.32TRUE00
2027-01-152800PUT0 030.12TRUE00
2027-01-152900PUT0 030.43TRUE00
2027-01-153000PUT0 031.76TRUE00
2027-01-153100PUT0 030.49TRUE00
2027-01-153200PUT0 032.64TRUE00
2027-01-153300PUT0 034.7TRUE00
2027-01-153400PUT0 036.69TRUE00
2027-03-191000CALL0 050.63TRUE00
2027-03-191050CALL0 047.85TRUE00
2027-03-191100CALL0 047.01TRUE00
2027-03-191150CALL0 043.37TRUE00
2027-03-191200CALL0 045.32TRUE00
2027-03-191250CALL0 044.91TRUE00
2027-03-191300CALL0 043TRUE00
2027-03-191350CALL0 041.88TRUE00
2027-03-191400CALL0 040.83TRUE00
2027-03-191450CALL0 039.99TRUE00
2027-03-191500CALL0 138.57TRUE00
2027-03-191550CALL0 638.67TRUE00
2027-03-191600CALL0 238TRUE00
2027-03-191650CALL0 036.84TRUE00
2027-03-191700CALL0 036.6TRUE00
2027-03-191750CALL0 035.86TRUE00
2027-03-191800CALL0 034.61TRUE00
2027-03-191850CALL0 034.27TRUE00
2027-03-191900CALL0 033.74TRUE00
2027-03-191950CALL0 133.55TRUE00
2027-03-192000CALL0 2133.24TRUE00
2027-03-1921028.9CALL0 1031.93TRUE00
2027-03-1922023.8CALL0 1531.69FALSE00
2027-03-1923028.2CALL0 3731.34FALSE00
2027-03-192400CALL0 530.73FALSE00
2027-03-1925013CALL0 1030.19FALSE00
2027-03-1926010.75CALL0 2129.64FALSE00
2027-03-1927012.49CALL0 1629.87FALSE00
2027-03-192800CALL0 328.73FALSE00
2027-03-192900CALL0 230FALSE00
2027-03-193000CALL0 6028.49FALSE00
2027-03-193100CALL0 428.33FALSE00
2027-03-193204.5CALL0 128.37FALSE00
2027-03-193300CALL0 028.27FALSE00
2027-03-193400CALL0 130.16FALSE00
2027-03-191000PUT0 058.35FALSE00
2027-03-191050PUT0 056.88FALSE00
2027-03-191100PUT0 053.08FALSE00
2027-03-191150PUT0 047.33FALSE00
2027-03-191200PUT0 044.44FALSE00
2027-03-191250PUT0 047.62FALSE00
2027-03-191300PUT0 040.62FALSE00
2027-03-191350PUT0 242.95FALSE00
2027-03-191400PUT0 140.7FALSE00
2027-03-191453.1PUT0 3037.85FALSE00
2027-03-191503.7PUT0 338.09FALSE00
2027-03-191550PUT0 137.96FALSE00
2027-03-191605.33PUT0 1736.5FALSE00
2027-03-191650PUT0 136.31FALSE00
2027-03-191700PUT0 235.68FALSE00
2027-03-191750PUT0 735.17FALSE00
2027-03-191800PUT0 034.37FALSE00
2027-03-191850PUT0 133.43FALSE00
2027-03-191900PUT0 633.29FALSE00
2027-03-191950PUT0 132.93FALSE00
2027-03-192000PUT0 032.65FALSE00
2027-03-192100PUT0 332.05FALSE00
2027-03-192200PUT0 931.37TRUE00
2027-03-1923023.9PUT0 3231TRUE00
2027-03-192400PUT0 330.53TRUE00
2027-03-192500PUT0 1330.09TRUE00
2027-03-192600PUT0 129.5TRUE00
2027-03-192700PUT0 029.55TRUE00
2027-03-192800PUT0 129.25TRUE00
2027-03-192900PUT0 029.42TRUE00
2027-03-193000PUT0 029.16TRUE00
2027-03-193100PUT0 031.35TRUE00
2027-03-193200PUT0 032.46TRUE00
2027-03-193300PUT0 034.42TRUE00
2027-03-193400PUT0 036.31TRUE00
2028-01-21750CALL0 051.79TRUE00
2028-01-21800CALL0 050.36TRUE00
2028-01-21850CALL0 048.87TRUE00
2028-01-21900CALL0 046.17TRUE00
2028-01-21950CALL0 045.82TRUE00
2028-01-21100119CALL0 644.29TRUE00
2028-01-211050CALL0 143.66TRUE00
2028-01-211100CALL0 542.89TRUE00
2028-01-211150CALL0 042.02TRUE00
2028-01-211200CALL0 041.07TRUE00
2028-01-211250CALL0 140.06TRUE00
2028-01-211300CALL0 1439.57TRUE00
2028-01-211350CALL0 538.96TRUE00
2028-01-2114087.4CALL0 538.16TRUE00
2028-01-211450CALL0 038.36TRUE00
2028-01-211500CALL0 237.46TRUE00
2028-01-211550CALL0 037.28TRUE00
2028-01-211600CALL0 136.98TRUE00
2028-01-211650CALL0 436.56TRUE00
2028-01-2117068CALL0 835.72TRUE00
2028-01-211750CALL0 135.44TRUE00
2028-01-2118067.8CALL0 3035.07TRUE00
2028-01-211850CALL0 1034.6TRUE00
2028-01-211900CALL0 234.32TRUE00
2028-01-211950CALL0 433.84TRUE00
2028-01-2120057.3CALL0 1033.28TRUE00
2028-01-212100CALL0 733.06TRUE00
2028-01-2122037.5CALL2 2930.65FALSE37.50
2028-01-2123033CALL1 14530.28FALSE-7.3-0.18
2028-01-212400CALL0 2131.28FALSE00
2028-01-212500CALL0 12831.44FALSE00
2028-01-212600CALL0 630.98FALSE00
2028-01-212700CALL0 130.68FALSE00
2028-01-212800CALL0 630.1FALSE00
2028-01-212900CALL0 029.72FALSE00
2028-01-2130016.35CALL0 229.31FALSE00
2028-01-213100CALL0 029.16FALSE00
2028-01-213200CALL0 128.78FALSE00
2028-01-213300CALL0 028.44FALSE00
2028-01-213400CALL0 528.5FALSE00
2028-01-21750PUT0 251.4FALSE00
2028-01-21800PUT0 048.95FALSE00
2028-01-21850PUT0 046.92FALSE00
2028-01-21900PUT0 045.5FALSE00
2028-01-21950PUT0 044.18FALSE00
2028-01-211000PUT0 1042.73FALSE00
2028-01-211050PUT0 039.28FALSE00
2028-01-211100PUT0 240.65FALSE00
2028-01-211150PUT0 1038.94FALSE00
2028-01-211200PUT0 1138.02FALSE00
2028-01-211250PUT0 938.65FALSE00
2028-01-211300PUT0 2237.79FALSE00
2028-01-211350PUT0 536.86FALSE00
2028-01-211400PUT0 536.87FALSE00
2028-01-211450PUT0 236.24FALSE00
2028-01-211500PUT0 1535.09FALSE00
2028-01-211550PUT0 135.5FALSE00
2028-01-211609.3PUT0 735.32FALSE00
2028-01-211650PUT0 934.67FALSE00
2028-01-211700PUT0 2034.26FALSE00
2028-01-211750PUT0 633.75FALSE00
2028-01-211800PUT0 933.44FALSE00
2028-01-211850PUT0 133.02FALSE00
2028-01-211900PUT0 132.78FALSE00
2028-01-211950PUT0 2332.43FALSE00
2028-01-212000PUT0 332.23FALSE00
2028-01-212100PUT0 332.05FALSE00
2028-01-2122028PUT0 831.5TRUE00
2028-01-212300PUT0 431.38TRUE00
2028-01-212400PUT0 1030.5TRUE00
2028-01-212500PUT0 1030.03TRUE00
2028-01-212600PUT0 029.21TRUE00
2028-01-212700PUT0 529.3TRUE00
2028-01-212800PUT0 029.04TRUE00
2028-01-2129081.15PUT0 329.12TRUE00
2028-01-213000PUT0 128.68TRUE00
2028-01-213100PUT0 028.57TRUE00
2028-01-213200PUT0 028.43TRUE00
2028-01-213300PUT0 028.57TRUE00
2028-01-213400PUT0 030.09TRUE00

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