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
2026-02-20650CALL0 0375.96TRUE00
2026-02-20700CALL0 00TRUE00
2026-02-20750CALL0 00TRUE00
2026-02-20800CALL0 00TRUE00
2026-02-20850CALL0 00TRUE00
2026-02-20900CALL0 0277.8TRUE00
2026-02-20950CALL0 0259.66TRUE00
2026-02-2010058.3CALL0 1249.49TRUE00
2026-02-201050CALL0 0232.79TRUE00
2026-02-201100CALL0 0216.86TRUE00
2026-02-201150CALL0 0195.59TRUE00
2026-02-2012037.5CALL0 6192.05TRUE00
2026-02-2012564.72CALL0 8167.54TRUE00
2026-02-2013064.7CALL0 51140.94TRUE00
2026-02-2013518.3CALL0 1340TRUE00
2026-02-2014053.38CALL0 11107.9TRUE00
2026-02-2014544.93CALL0 370TRUE00
2026-02-2015037.25CALL0 490TRUE00
2026-02-2015532.75CALL0 1600TRUE00
2026-02-2016027.13CALL0 1790TRUE00
2026-02-20162.50CALL0 00TRUE00
2026-02-2016522.2CALL0 8364.17TRUE00
2026-02-20167.50CALL0 00TRUE00
2026-02-2017021.42CALL0 1270TRUE00
2026-02-20172.515.42CALL0 20TRUE00
2026-02-2017520.53CALL0 1080TRUE00
2026-02-20177.50CALL0 00TRUE00
2026-02-2018013.73CALL0 5930.3TRUE00
2026-02-20182.58.8CALL0 50TRUE00
2026-02-2018512.6CALL0 4090TRUE00
2026-02-20187.55.86CALL0 6022.87TRUE00
2026-02-201907.66CALL1 51633.96TRUE0.860.13
2026-02-20192.55.59CALL350 41731.15TRUE0.840.18
2026-02-201952.85CALL5 85126.53TRUE-0.35-0.11
2026-02-20197.51.76CALL57 46121.51FALSE-0.39-0.18
2026-02-202001.15CALL363 108324.45FALSE0.010.01
2026-02-20202.50.65CALL51 525.42FALSE-0.24-0.27
2026-02-202050.2CALL2473 17622.71FALSE-0.05-0.2
2026-02-20207.50.18CALL0 3639.41FALSE00
2026-02-202100.13CALL0 5751.89FALSE00
2026-02-20212.50CALL0 058.6FALSE00
2026-02-202150CALL0 066.8FALSE00
2026-02-20217.50CALL0 072.39FALSE00
2026-02-202200CALL0 090.75FALSE00
2026-02-202250CALL0 092.69FALSE00
2026-02-202300CALL0 0112.4FALSE00
2026-02-202350CALL0 0102.79FALSE00
2026-02-202400CALL0 0131.95FALSE00
2026-02-202450CALL0 0124.61FALSE00
2026-02-202500.05CALL0 109116.36FALSE00
2026-02-202550CALL0 0158.36FALSE00
2026-02-202600.1CALL0 7166.53FALSE00
2026-02-20650.38PUT0 1565.25FALSE00
2026-02-20700.63PUT0 1530.52FALSE00
2026-02-20750PUT0 0498.38FALSE00
2026-02-20800.7PUT0 1468.45FALSE00
2026-02-20850.85PUT0 1440.43FALSE00
2026-02-20900PUT0 0414.08FALSE00
2026-02-20950PUT0 0389.18FALSE00
2026-02-201000PUT0 0365.57FALSE00
2026-02-201050.35PUT0 1343.11FALSE00
2026-02-201100.45PUT0 2321.65FALSE00
2026-02-201150.52PUT0 3301.1FALSE00
2026-02-201200.9PUT0 9281.36FALSE00
2026-02-201250.05PUT0 96262.35FALSE00
2026-02-201300.04PUT0 129243.98FALSE00
2026-02-201350.03PUT0 243226.18FALSE00
2026-02-201400.07PUT0 175171.09FALSE00
2026-02-201450.11PUT0 267192.06FALSE00
2026-02-201500.05PUT0 12195.54FALSE00
2026-02-201550.05PUT1 20177.87FALSE0.050
2026-02-201600.39PUT0 109108.42FALSE00
2026-02-20162.50PUT0 0135.77FALSE00
2026-02-201650.15PUT0 6459.41FALSE00
2026-02-20167.50PUT0 089FALSE00
2026-02-201700.05PUT1 18150.42FALSE-0.01-0.17
2026-02-20172.50.7PUT0 7176.17FALSE00
2026-02-201750.7PUT1 16968.5FALSE0.70
2026-02-20177.50.35PUT0 763.32FALSE00
2026-02-201800.3PUT27 43539.2FALSE-0.01-0.03
2026-02-20182.50.5PUT0 4377.29FALSE00
2026-02-201850.32PUT3 36030.81FALSE-0.15-0.32
2026-02-20187.50.5PUT10 5232.38FALSE0.50
2026-02-201900.55PUT23 18326.7FALSE-0.61-0.53
2026-02-20192.51.6PUT0 3128.64FALSE00
2026-02-201952.3PUT0 7525FALSE00
2026-02-20197.52.85PUT2 523.66TRUE2.850
2026-02-202005PUT1 2429.71TRUE0.140.03
2026-02-20202.50PUT0 031.16TRUE00
2026-02-202050PUT0 034.4TRUE00
2026-02-20207.50PUT0 039.7TRUE00
2026-02-2021020.8PUT0 843.56TRUE00
2026-02-20212.50PUT0 043.13TRUE00
2026-02-202150PUT0 044.88TRUE00
2026-02-20217.50PUT0 055.37TRUE00
2026-02-202200PUT0 065.13TRUE00
2026-02-202250PUT0 074.5TRUE00
2026-02-202300PUT0 069.92TRUE00
2026-02-202350PUT0 077.53TRUE00
2026-02-202400PUT0 087.26TRUE00
2026-02-202450PUT0 094.46TRUE00
2026-02-202500PUT0 0110.14TRUE00
2026-02-202550PUT0 0105.37TRUE00
2026-02-202600PUT0 0124.13TRUE00
2026-02-27950CALL0 00TRUE00
2026-02-271000CALL0 00TRUE00
2026-02-271050CALL0 00TRUE00
2026-02-271100CALL0 00TRUE00
2026-02-271150CALL0 00TRUE00
2026-02-271200CALL0 00TRUE00
2026-02-271250CALL0 00TRUE00
2026-02-271300CALL0 0100.01TRUE00
2026-02-271350CALL0 00TRUE00
2026-02-271400CALL0 00TRUE00
2026-02-271450CALL0 062.31TRUE00
2026-02-271500CALL0 00TRUE00
2026-02-271550CALL0 00TRUE00
2026-02-2716026.95CALL0 10TRUE00
2026-02-271650CALL0 00TRUE00
2026-02-27167.50CALL0 00TRUE00
2026-02-2717020.78CALL0 542.46TRUE00
2026-02-27172.50CALL0 041.98TRUE00
2026-02-271750CALL0 00TRUE00
2026-02-27177.50CALL0 035.5TRUE00
2026-02-271808.3CALL0 235.39TRUE00
2026-02-27182.50CALL0 031.15TRUE00
2026-02-271859.59CALL0 1226.87TRUE00
2026-02-27187.50CALL0 032.69TRUE00
2026-02-271906.65CALL0 627.23TRUE00
2026-02-27192.56.86CALL1 430.25TRUE1.260.23
2026-02-271954.4CALL7 3623.52TRUE0.280.07
2026-02-27197.53.18CALL4 1523.94FALSE-0.23-0.07
2026-02-272002.25CALL6 724.48FALSE0.080.04
2026-02-27202.51.65CALL2 025.75FALSE1.650
2026-02-272051.01CALL2 425.1FALSE1.010
2026-02-27207.50.94CALL0 126.88FALSE00
2026-02-272100CALL0 045.96FALSE00
2026-02-27212.50CALL0 041.26FALSE00
2026-02-272150CALL0 045.2FALSE00
2026-02-27217.50CALL0 057.99FALSE00
2026-02-272200CALL0 050.19FALSE00
2026-02-272250CALL0 057.03FALSE00
2026-02-272300CALL0 068.98FALSE00
2026-02-272350CALL0 069.68FALSE00
2026-02-272400CALL0 075.59FALSE00
2026-02-272450CALL0 081.26FALSE00
2026-02-272500CALL0 086.71FALSE00
2026-02-272550CALL0 091.98FALSE00
2026-02-272600CALL0 097.07FALSE00
2026-02-27950PUT0 0264.56FALSE00
2026-02-271000PUT0 0248.52FALSE00
2026-02-271050PUT0 0233.26FALSE00
2026-02-271100PUT0 0218.68FALSE00
2026-02-271150PUT0 0204.72FALSE00
2026-02-271200PUT0 0151.79FALSE00
2026-02-271250PUT0 0178.39FALSE00
2026-02-271300PUT0 0165.91FALSE00
2026-02-271350PUT0 0153.83FALSE00
2026-02-271400PUT0 0121.46FALSE00
2026-02-271450PUT0 0111.25FALSE00
2026-02-271500PUT0 0101.27FALSE00
2026-02-271550PUT0 091.5FALSE00
2026-02-271601.35PUT0 197.75FALSE00
2026-02-271650.42PUT0 1288.41FALSE00
2026-02-27167.50PUT0 083.69FALSE00
2026-02-271701.28PUT0 378.93FALSE00
2026-02-27172.50PUT0 074.12FALSE00
2026-02-271751.44PUT0 2869.78FALSE00
2026-02-27177.50PUT0 053.92FALSE00
2026-02-271801.2PUT0 1248.05FALSE00
2026-02-27182.50.65PUT2 032.94FALSE0.650
2026-02-271852.58PUT0 1132.26FALSE00
2026-02-27187.50PUT0 030.51FALSE00
2026-02-271904.23PUT0 329.14FALSE00
2026-02-27192.53PUT0 628.14FALSE00
2026-02-271950PUT0 027.32FALSE00
2026-02-27197.50PUT0 026.27TRUE00
2026-02-272008.09PUT0 4026.75TRUE00
2026-02-27202.50PUT0 027.07TRUE00
2026-02-272050PUT0 027.44TRUE00
2026-02-27207.50PUT0 027.74TRUE00
2026-02-272100PUT0 031.11TRUE00
2026-02-27212.50PUT0 034.88TRUE00
2026-02-272150PUT0 033.76TRUE00
2026-02-27217.50PUT0 036.99TRUE00
2026-02-272200PUT0 037.94TRUE00
2026-02-272250PUT0 046.16TRUE00
2026-02-272300PUT0 00TRUE00
2026-02-272350PUT0 051.23TRUE00
2026-02-272400PUT0 059.77TRUE00
2026-02-272450PUT0 00TRUE00
2026-02-272500PUT0 074.15TRUE00
2026-02-272550PUT0 074.14TRUE00
2026-02-272600PUT0 083.67TRUE00
2026-03-061000CALL0 00TRUE00
2026-03-061050CALL0 00TRUE00
2026-03-061100CALL0 0101.16TRUE00
2026-03-061150CALL0 080.98TRUE00
2026-03-061200CALL0 00TRUE00
2026-03-061250CALL0 082.96TRUE00
2026-03-061300CALL0 075.46TRUE00
2026-03-061350CALL0 076.16TRUE00
2026-03-061400CALL0 071.81TRUE00
2026-03-061450CALL0 062.23TRUE00
2026-03-061500CALL0 058.13TRUE00
2026-03-0615533.92CALL0 155.41TRUE00
2026-03-061600CALL0 054.14TRUE00
2026-03-0616526.3CALL0 251.16TRUE00
2026-03-061700CALL0 047.11TRUE00
2026-03-061750CALL0 044.51TRUE00
2026-03-061800CALL0 042.6TRUE00
2026-03-0618510.7CALL0 2140.13TRUE00
2026-03-0619010.6CALL2 736.81TRUE10.60
2026-03-061957.4CALL2 1035.27TRUE7.40
2026-03-062005.13CALL1 835.62FALSE5.130
2026-03-062052.6CALL0 337.43FALSE00
2026-03-062101.83CALL0 134.75FALSE00
2026-03-062150CALL0 051.19FALSE00
2026-03-062200CALL0 054.89FALSE00
2026-03-062250CALL0 059.29FALSE00
2026-03-062300CALL0 063.52FALSE00
2026-03-062350CALL0 068.19FALSE00
2026-03-062400CALL0 072.99FALSE00
2026-03-062450CALL0 077.54FALSE00
2026-03-062500.2CALL0 10350.15FALSE00
2026-03-062550CALL0 086.49FALSE00
2026-03-062600CALL0 090.97FALSE00
2026-03-061000PUT0 0200.5FALSE00
2026-03-061050PUT0 0188.19FALSE00
2026-03-061100PUT0 0176.44FALSE00
2026-03-061150PUT0 0165.19FALSE00
2026-03-061200PUT0 0155.28FALSE00
2026-03-061250PUT0 0144.81FALSE00
2026-03-061300PUT0 0135.51FALSE00
2026-03-061350PUT0 0125.68FALSE00
2026-03-061400PUT0 0116.84FALSE00
2026-03-061450PUT0 0108.83FALSE00
2026-03-061500PUT0 0100.24FALSE00
2026-03-061550PUT0 092.33FALSE00
2026-03-061600PUT0 084.94FALSE00
2026-03-061651.45PUT0 177.89FALSE00
2026-03-061701.4PUT0 4071.46FALSE00
2026-03-061752.65PUT0 663.81FALSE00
2026-03-061802.5PUT0 1946.35FALSE00
2026-03-061854.9PUT0 440.57FALSE00
2026-03-061906.8PUT0 439.03FALSE00
2026-03-061955.69PUT1 035.89FALSE5.690
2026-03-062000PUT0 036.13TRUE00
2026-03-062050PUT0 037.4TRUE00
2026-03-062100PUT0 035.91TRUE00
2026-03-062150PUT0 036.28TRUE00
2026-03-062200PUT0 036.79TRUE00
2026-03-062250PUT0 035.35TRUE00
2026-03-062300PUT0 038.57TRUE00
2026-03-062350PUT0 042.79TRUE00
2026-03-062400PUT0 046.86TRUE00
2026-03-062450PUT0 046.48TRUE00
2026-03-062500PUT0 054.6TRUE00
2026-03-062550PUT0 056.27TRUE00
2026-03-062600PUT0 061.88TRUE00
2026-03-131000CALL0 097.18TRUE00
2026-03-131050CALL0 088.23TRUE00
2026-03-131100CALL0 092.93TRUE00
2026-03-131150CALL0 00TRUE00
2026-03-131200CALL0 00TRUE00
2026-03-131250CALL0 00TRUE00
2026-03-131300CALL0 00TRUE00
2026-03-131350CALL0 069.69TRUE00
2026-03-131400CALL0 038.78TRUE00
2026-03-131450CALL0 052.6TRUE00
2026-03-131500CALL0 054.39TRUE00
2026-03-131550CALL0 053.19TRUE00
2026-03-131600CALL0 047.08TRUE00
2026-03-131650CALL0 040.18TRUE00
2026-03-1317028.55CALL2 049.18TRUE28.550
2026-03-131750CALL0 038.99TRUE00
2026-03-131800CALL0 036.48TRUE00
2026-03-131859.09CALL0 135.02TRUE00
2026-03-131909.5CALL0 635.48TRUE00
2026-03-131958.23CALL5 534.04TRUE-0.22-0.03
2026-03-132005.65CALL5 332.92FALSE5.650
2026-03-132050CALL0 032.04FALSE00
2026-03-132102CALL0 1232.5FALSE00
2026-03-132151CALL0 1034.06FALSE00
2026-03-132200CALL0 039.86FALSE00
2026-03-132250CALL0 033.02FALSE00
2026-03-132300CALL0 055.3FALSE00
2026-03-132350CALL0 059.36FALSE00
2026-03-132400CALL0 063.13FALSE00
2026-03-132450CALL0 067.06FALSE00
2026-03-132500CALL0 070.79FALSE00
2026-03-132550CALL0 074.8FALSE00
2026-03-132600CALL0 067.16FALSE00
2026-03-131000PUT0 0173.63FALSE00
2026-03-131050PUT0 0162.99FALSE00
2026-03-131100PUT0 0153.68FALSE00
2026-03-131150PUT0 0143.91FALSE00
2026-03-131200PUT0 0135.28FALSE00
2026-03-131250PUT0 0125.48FALSE00
2026-03-131300PUT0 0117.43FALSE00
2026-03-131350PUT0 0110.21FALSE00
2026-03-131400PUT0 0102.49FALSE00
2026-03-131450PUT0 095.46FALSE00
2026-03-131500PUT0 079.69FALSE00
2026-03-131550PUT0 082FALSE00
2026-03-131600PUT0 075.01FALSE00
2026-03-131651.03PUT0 244.93FALSE00
2026-03-131700PUT0 051.2FALSE00
2026-03-131752.23PUT0 248.13FALSE00
2026-03-131803.5PUT0 241.73FALSE00
2026-03-131853.8PUT0 338.31FALSE00
2026-03-131906.4PUT0 537.35FALSE00
2026-03-131950PUT0 036.13FALSE00
2026-03-132000PUT0 035.38TRUE00
2026-03-132050PUT0 034.55TRUE00
2026-03-132100PUT0 032.83TRUE00
2026-03-132150PUT0 032.52TRUE00
2026-03-132200PUT0 032.33TRUE00
2026-03-132250PUT0 033.74TRUE00
2026-03-132300PUT0 034.21TRUE00
2026-03-132350PUT0 040.09TRUE00
2026-03-132400PUT0 041.51TRUE00
2026-03-132450PUT0 047.38TRUE00
2026-03-132500PUT0 046.75TRUE00
2026-03-132550PUT0 052.97TRUE00
2026-03-132600PUT0 054.74TRUE00
2026-03-20650CALL0 00TRUE00
2026-03-207092.7CALL0 10TRUE00
2026-03-207579.8CALL0 00TRUE00
2026-03-2080115.3CALL0 20TRUE00
2026-03-20850CALL0 00TRUE00
2026-03-20900CALL0 00TRUE00
2026-03-209554.5CALL0 50TRUE00
2026-03-2010093.55CALL0 297.79TRUE00
2026-03-201050CALL0 20TRUE00
2026-03-2011080.4CALL0 140TRUE00
2026-03-2011574.97CALL0 120TRUE00
2026-03-2012020.09CALL0 100TRUE00
2026-03-2012524.8CALL0 180TRUE00
2026-03-2013048.5CALL0 120TRUE00
2026-03-2013523.7CALL0 650TRUE00
2026-03-2014042.4CALL0 1142.15TRUE00
2026-03-2014545.58CALL0 7434.31TRUE00
2026-03-2015029.6CALL0 4036.17TRUE00
2026-03-2015538.15CALL0 4247.72TRUE00
2026-03-2016034.68CALL0 5642.19TRUE00
2026-03-2016529.5CALL0 26139.03TRUE00
2026-03-2017022.25CALL0 9134.78TRUE00
2026-03-2017520.6CALL0 23137.62TRUE00
2026-03-2018019.3CALL1 42035.48TRUE19.30
2026-03-2018515CALL0 34334.73TRUE00
2026-03-2019012.2CALL25 47234.94TRUE0.10.01
2026-03-201958.7CALL11 39932.06TRUE-0.1-0.01
2026-03-202006.2CALL27 25131.44FALSE-0.03-0
2026-03-202103.16CALL8 27232.44FALSE0.360.13
2026-03-202201.2CALL7 1631.11FALSE0.010.01
2026-03-202300.4CALL0 1331.97FALSE00
2026-03-202400.15CALL0 139.37FALSE00
2026-03-202500CALL0 060.49FALSE00
2026-03-202600CALL0 051.42FALSE00
2026-03-202700CALL0 052.67FALSE00
2026-03-202800CALL0 068.7FALSE00
2026-03-202900CALL0 079.35FALSE00
2026-03-20650.1PUT0 5237.89FALSE00
2026-03-20700PUT0 1223.3FALSE00
2026-03-20750PUT0 0209.79FALSE00
2026-03-20800.27PUT0 1197.22FALSE00
2026-03-20850.23PUT0 3185.44FALSE00
2026-03-20900PUT0 10174.37FALSE00
2026-03-20950.55PUT0 10163.91FALSE00
2026-03-201000.45PUT0 23153.99FALSE00
2026-03-201051.56PUT0 196144.55FALSE00
2026-03-201100.07PUT0 15135.54FALSE00
2026-03-201150.1PUT0 71126.91FALSE00
2026-03-201200.15PUT0 1899.65FALSE00
2026-03-201250.15PUT0 11985.1FALSE00
2026-03-201300.22PUT0 6073.68FALSE00
2026-03-201350.3PUT0 22873.75FALSE00
2026-03-201400.3PUT0 31469.64FALSE00
2026-03-201450.27PUT0 9356.81FALSE00
2026-03-201500.3PUT1 67047.84FALSE00
2026-03-201550.53PUT0 14845.76FALSE00
2026-03-201600.65PUT8 14444.46FALSE0.650
2026-03-201651.65PUT0 20143.74FALSE00
2026-03-201701.85PUT0 18440.45FALSE00
2026-03-201751.95PUT7 33939.74FALSE1.950
2026-03-201802.6PUT4 72137.33FALSE-0.22-0.08
2026-03-201853.7PUT6 26536.09FALSE00
2026-03-201905PUT9 20234.14FALSE-0.29-0.05
2026-03-201957.4PUT23 6735.16FALSE7.40
2026-03-202009.75PUT7 333.89TRUE9.750
2026-03-2021076.68PUT0 034.48TRUE00
2026-03-202200PUT0 032.01TRUE00
2026-03-2023036PUT0 039.07TRUE00
2026-03-202400PUT0 040.87TRUE00
2026-03-202500PUT0 045.41TRUE00
2026-03-202600PUT0 052.44TRUE00
2026-03-202700PUT0 063.54TRUE00
2026-03-202800PUT0 063.51TRUE00
2026-03-202900PUT0 068.65TRUE00
2026-03-271000CALL0 071.9TRUE00
2026-03-271050CALL0 00TRUE00
2026-03-271100CALL0 075.48TRUE00
2026-03-271150CALL0 063.99TRUE00
2026-03-271200CALL0 065.73TRUE00
2026-03-271250CALL0 059.57TRUE00
2026-03-271300CALL0 056.59TRUE00
2026-03-271350CALL0 053.35TRUE00
2026-03-271400CALL0 049.94TRUE00
2026-03-271450CALL0 053.59TRUE00
2026-03-271500CALL0 039.67TRUE00
2026-03-271550CALL0 034.79TRUE00
2026-03-271600CALL0 036.25TRUE00
2026-03-271650CALL0 033.79TRUE00
2026-03-2717026.37CALL0 135.31TRUE00
2026-03-2717521.82CALL0 133.71TRUE00
2026-03-271800CALL0 033.3TRUE00
2026-03-271850CALL0 032.48TRUE00
2026-03-2719010.7CALL0 331.97TRUE00
2026-03-271950CALL0 031.88TRUE00
2026-03-272005.7CALL0 231.7FALSE00
2026-03-272050CALL0 030.69FALSE00
2026-03-272102.9CALL0 230.39FALSE00
2026-03-272150CALL0 030.4FALSE00
2026-03-272201.55CALL2 030.57FALSE1.550
2026-03-272250CALL0 030.34FALSE00
2026-03-272300CALL0 045.55FALSE00
2026-03-272350CALL0 048.6FALSE00
2026-03-272400CALL0 051.69FALSE00
2026-03-272450CALL0 054.58FALSE00
2026-03-272500CALL0 056.89FALSE00
2026-03-272550CALL0 060.89FALSE00
2026-03-272600CALL0 063.66FALSE00
2026-03-271000PUT0 0141.87FALSE00
2026-03-271050PUT0 0133.2FALSE00
2026-03-271100PUT0 0125.6FALSE00
2026-03-271150PUT0 0118.28FALSE00
2026-03-271200PUT0 093.52FALSE00
2026-03-271250PUT0 087.02FALSE00
2026-03-271300PUT0 080.74FALSE00
2026-03-271350PUT0 091.17FALSE00
2026-03-271400PUT0 084.81FALSE00
2026-03-271450PUT0 079.01FALSE00
2026-03-271500PUT0 060.25FALSE00
2026-03-271550PUT0 057.02FALSE00
2026-03-271600PUT0 050.36FALSE00
2026-03-271650PUT0 056.71FALSE00
2026-03-271701.7PUT0 139.92FALSE00
2026-03-271750PUT0 037.42FALSE00
2026-03-271803.2PUT0 136.79FALSE00
2026-03-271850PUT0 034.83FALSE00
2026-03-271900PUT0 034.12FALSE00
2026-03-271950PUT0 033.73FALSE00
2026-03-272000PUT0 032.6TRUE00
2026-03-272050PUT0 033.22TRUE00
2026-03-272100PUT0 032.8TRUE00
2026-03-272150PUT0 033.24TRUE00
2026-03-272200PUT0 032.91TRUE00
2026-03-272250PUT0 033.98TRUE00
2026-03-272300PUT0 035.24TRUE00
2026-03-272350PUT0 036.06TRUE00
2026-03-272400PUT0 037.2TRUE00
2026-03-272450PUT0 039.35TRUE00
2026-03-272500PUT0 041.21TRUE00
2026-03-272550PUT0 043.95TRUE00
2026-03-272600PUT0 046.61TRUE00
2026-04-021000CALL0 00TRUE00
2026-04-021050CALL0 00TRUE00
2026-04-021100CALL0 00TRUE00
2026-04-021150CALL0 00TRUE00
2026-04-021200CALL0 053.46TRUE00
2026-04-021250CALL0 055.72TRUE00
2026-04-021300CALL0 052.78TRUE00
2026-04-021350CALL0 049.65TRUE00
2026-04-021400CALL0 048.04TRUE00
2026-04-021450CALL0 039.44TRUE00
2026-04-021500CALL0 040.86TRUE00
2026-04-021550CALL0 039.12TRUE00
2026-04-021600CALL0 037.38TRUE00
2026-04-021650CALL0 033.81TRUE00
2026-04-021700CALL0 033.25TRUE00
2026-04-021750CALL0 034.24TRUE00
2026-04-021800CALL0 033.08TRUE00
2026-04-021850CALL0 032.03TRUE00
2026-04-021900CALL0 031TRUE00
2026-04-021958.8CALL8 1327.26TRUE-1-0.1
2026-04-022000CALL0 030.36FALSE00
2026-04-022054.6CALL1 027.42FALSE4.60
2026-04-022100CALL0 026.69FALSE00
2026-04-022150CALL0 028.79FALSE00
2026-04-022200CALL0 038.48FALSE00
2026-04-022250CALL0 040.86FALSE00
2026-04-022300CALL0 035.85FALSE00
2026-04-022350CALL0 044.72FALSE00
2026-04-022400CALL0 048.21FALSE00
2026-04-022450CALL0 051.22FALSE00
2026-04-022500CALL0 054.08FALSE00
2026-04-022550CALL0 056.8FALSE00
2026-04-022600CALL0 059.39FALSE00
2026-04-021000PUT0 0131.86FALSE00
2026-04-021050PUT0 0124.48FALSE00
2026-04-021100PUT0 0116.75FALSE00
2026-04-021150PUT0 093.72FALSE00
2026-04-021200PUT0 087.42FALSE00
2026-04-021250PUT0 097FALSE00
2026-04-021300PUT0 090.8FALSE00
2026-04-021350PUT0 084.76FALSE00
2026-04-021400PUT0 079.29FALSE00
2026-04-021450PUT0 073.88FALSE00
2026-04-021500PUT0 064.13FALSE00
2026-04-021550PUT0 063.86FALSE00
2026-04-021600PUT0 047.74FALSE00
2026-04-021650PUT0 038.73FALSE00
2026-04-021702.1PUT1 040.41FALSE2.10
2026-04-021750PUT0 037.21FALSE00
2026-04-021803.5PUT1 036.38FALSE3.50
2026-04-021850PUT0 035.8FALSE00
2026-04-021900PUT0 035.03FALSE00
2026-04-021950PUT0 032.9FALSE00
2026-04-022000PUT0 034.18TRUE00
2026-04-022050PUT0 032.15TRUE00
2026-04-022100PUT0 031.89TRUE00
2026-04-022150PUT0 030.6TRUE00
2026-04-022200PUT0 032.46TRUE00
2026-04-022250PUT0 033.14TRUE00
2026-04-022300PUT0 032.46TRUE00
2026-04-022350PUT0 035.23TRUE00
2026-04-022400PUT0 034.56TRUE00
2026-04-022450PUT0 038.15TRUE00
2026-04-022500PUT0 038.03TRUE00
2026-04-022550PUT0 040.58TRUE00
2026-04-022600PUT0 045.29TRUE00
2026-05-15750CALL0 00TRUE00
2026-05-15800CALL0 00TRUE00
2026-05-15850CALL0 00TRUE00
2026-05-15900CALL0 00TRUE00
2026-05-15950CALL0 00TRUE00
2026-05-151000CALL0 00TRUE00
2026-05-151050CALL0 00TRUE00
2026-05-151100CALL0 00TRUE00
2026-05-151150CALL0 00TRUE00
2026-05-151200CALL0 047.56TRUE00
2026-05-151250CALL0 00TRUE00
2026-05-1513032.9CALL0 1337.8TRUE00
2026-05-1513527.6CALL0 634.93TRUE00
2026-05-1514029.1CALL0 636.85TRUE00
2026-05-1514543.45CALL0 237.89TRUE00
2026-05-1515044.05CALL0 135.56TRUE00
2026-05-1515540.75CALL0 635.13TRUE00
2026-05-1516035.95CALL0 433.27TRUE00
2026-05-1516530.95CALL0 332.98TRUE00
2026-05-1517022.13CALL0 2232.07TRUE00
2026-05-1517518.2CALL0 3130.87TRUE00
2026-05-1518017.8CALL0 4430.38TRUE00
2026-05-1518518.8CALL1 9429.97TRUE18.80
2026-05-1519015.5CALL0 11229.12TRUE00
2026-05-1519512.23CALL0 11528.64TRUE00
2026-05-152009.58CALL0 77628.68FALSE00
2026-05-152104.5CALL0 4227.67FALSE00
2026-05-152203.08CALL0 10725.74FALSE00
2026-05-152301.95CALL0 225.4FALSE00
2026-05-152400CALL0 030.76FALSE00
2026-05-15750PUT0 0129.46FALSE00
2026-05-15800PUT0 0121.73FALSE00
2026-05-15850.44PUT0 2114.49FALSE00
2026-05-15900.48PUT0 0107.68FALSE00
2026-05-15951.05PUT0 1101.25FALSE00
2026-05-151000.1PUT0 373.46FALSE00
2026-05-151050PUT0 069.76FALSE00
2026-05-151100PUT0 058.8FALSE00
2026-05-151150.25PUT0 1360.02FALSE00
2026-05-151200.36PUT0 159.71FALSE00
2026-05-151250.3PUT0 750.26FALSE00
2026-05-151300.35PUT5 843.77FALSE0.150.75
2026-05-151350.47PUT1 1842.45FALSE0.470
2026-05-151402.5PUT0 5040.81FALSE00
2026-05-151451.05PUT0 1041.33FALSE00
2026-05-151501.05PUT0 6437.87FALSE00
2026-05-151551.7PUT0 8236.72FALSE00
2026-05-151602.45PUT0 1234.43FALSE00
2026-05-151652.78PUT0 24234.24FALSE00
2026-05-151704.01PUT0 30433.61FALSE00
2026-05-151753.7PUT25 29631.99FALSE3.70
2026-05-151805.8PUT0 23531.79FALSE00
2026-05-151856.1PUT5 14130.15FALSE6.10
2026-05-151907.8PUT2 6929.5FALSE-0.45-0.05
2026-05-1519510.2PUT8 1629.83FALSE10.20
2026-05-1520014.43PUT0 828.86TRUE00
2026-05-152100PUT0 028.1TRUE00
2026-05-152200PUT0 027.83TRUE00
2026-05-152300PUT0 027.91TRUE00
2026-05-152400PUT0 028.38TRUE00
2026-06-186583.7CALL0 10TRUE00
2026-06-18700CALL0 00TRUE00
2026-06-18750CALL0 00TRUE00
2026-06-18800CALL0 00TRUE00
2026-06-18850CALL0 00TRUE00
2026-06-18900CALL0 00TRUE00
2026-06-18950CALL0 00TRUE00
2026-06-1810094.2CALL0 239.04TRUE00
2026-06-1810531.4CALL0 1841.86TRUE00
2026-06-181100CALL0 00TRUE00
2026-06-1811536.9CALL0 638.05TRUE00
2026-06-1812033.3CALL0 337.15TRUE00
2026-06-1812529.2CALL0 3539.58TRUE00
2026-06-1813020.7CALL0 2538.98TRUE00
2026-06-1813552.58CALL0 1135.79TRUE00
2026-06-1814044.53CALL0 6036.26TRUE00
2026-06-1814548.01CALL0 9034.89TRUE00
2026-06-1815044.87CALL0 4734.93TRUE00
2026-06-1815539.8CALL0 2335.25TRUE00
2026-06-1816032.75CALL0 5434.08TRUE00
2026-06-1816529.14CALL0 1532.51TRUE00
2026-06-1817024.4CALL0 3332.65TRUE00
2026-06-181757.9CALL0 132.5TRUE00
2026-06-1818014CALL0 6231.72TRUE00
2026-06-1818521.4CALL2 16031.26TRUE0.70.03
2026-06-1819017.6CALL1 2829.18TRUE17.60
2026-06-1819514.26CALL1 7229.63TRUE-0.94-0.06
2026-06-1820012.5CALL0 11528.77FALSE00
2026-06-182108.1CALL0 11728.69FALSE00
2026-06-182205.4CALL0 18927.39FALSE00
2026-06-182302.45CALL0 2626.73FALSE00
2026-06-182400CALL0 025.73FALSE00
2026-06-182500CALL0 025.19FALSE00
2026-06-18650.35PUT0 38125.29FALSE00
2026-06-18700PUT0 0117.64FALSE00
2026-06-18750.41PUT0 3110.57FALSE00
2026-06-18800.45PUT0 16103.98FALSE00
2026-06-18850.51PUT0 271.26FALSE00
2026-06-18900.61PUT0 368.11FALSE00
2026-06-18951.25PUT0 1369.66FALSE00
2026-06-181000.3PUT0 2368.97FALSE00
2026-06-181053PUT0 3760.44FALSE00
2026-06-181101.27PUT0 751.37FALSE00
2026-06-181150.3PUT0 8557.14FALSE00
2026-06-181201.97PUT0 3254.35FALSE00
2026-06-181250.92PUT0 5249.64FALSE00
2026-06-181301.18PUT0 9943FALSE00
2026-06-181354.6PUT0 7641.25FALSE00
2026-06-181401.25PUT0 13038.44FALSE00
2026-06-181457.1PUT0 7937.89FALSE00
2026-06-181502.1PUT0 1737.51FALSE00
2026-06-181552.65PUT0 10736.4FALSE00
2026-06-181603.5PUT0 10935.84FALSE00
2026-06-181653.8PUT0 1834.65FALSE00
2026-06-181705.2PUT0 5433.37FALSE00
2026-06-181756.1PUT0 7233.43FALSE00
2026-06-181807PUT10 13832.82FALSE70
2026-06-181858.7PUT12 12532.5FALSE0.20.02
2026-06-181909.9PUT50 10830.44FALSE-0.6-0.06
2026-06-1819512.4PUT0 7231.13FALSE00
2026-06-1820019.2PUT0 130.51TRUE00
2026-06-182100PUT0 029.03TRUE00
2026-06-182200PUT0 029.22TRUE00
2026-06-182300PUT0 028.71TRUE00
2026-06-182400PUT0 028.66TRUE00
2026-06-182500PUT0 028.95TRUE00
2026-08-211150CALL0 041.18TRUE00
2026-08-211200CALL0 040.77TRUE00
2026-08-211250CALL0 038.03TRUE00
2026-08-211300CALL0 038.63TRUE00
2026-08-211350CALL0 038.1TRUE00
2026-08-211400CALL0 036.63TRUE00
2026-08-211450CALL0 035.46TRUE00
2026-08-2115042.71CALL0 534.65TRUE00
2026-08-2115538.83CALL0 334.04TRUE00
2026-08-211600CALL0 033.67TRUE00
2026-08-2116533.9CALL0 332.75TRUE00
2026-08-211700CALL0 032.13TRUE00
2026-08-211750CALL0 031.72TRUE00
2026-08-2118017CALL0 131.11TRUE00
2026-08-2118518.1CALL0 330.53TRUE00
2026-08-2119020.2CALL0 630.03TRUE00
2026-08-2119518.8CALL1 129.96TRUE18.80
2026-08-2120016.2CALL0 528.67FALSE00
2026-08-212109.85CALL0 11328.01FALSE00
2026-08-212207.3CALL2 6626.1FALSE7.30
2026-08-212304.4CALL0 626.24FALSE00
2026-08-212402.35CALL0 225.96FALSE00
2026-08-212500CALL0 025.74FALSE00
2026-08-212600.95CALL0 126FALSE00
2026-08-212700CALL0 029.11FALSE00
2026-08-211150PUT0 049.67FALSE00
2026-08-211201.05PUT0 241.8FALSE00
2026-08-211251.1PUT0 440.63FALSE00
2026-08-211301.3PUT0 139.39FALSE00
2026-08-211351.9PUT0 138.22FALSE00
2026-08-211402.45PUT0 137.06FALSE00
2026-08-211450PUT0 036.66FALSE00
2026-08-211503.02PUT0 135.45FALSE00
2026-08-211550PUT0 034.94FALSE00
2026-08-211604.5PUT0 333.95FALSE00
2026-08-211654.8PUT0 1333.48FALSE00
2026-08-211707.6PUT0 133.34FALSE00
2026-08-211757.8PUT0 132.1FALSE00
2026-08-211808.6PUT0 4631.4FALSE00
2026-08-2118511.74PUT0 631.01FALSE00
2026-08-2119013.3PUT0 930.69FALSE00
2026-08-2119515.2PUT3 030.77FALSE15.20
2026-08-212000PUT0 029.89TRUE00
2026-08-212100PUT0 028.78TRUE00
2026-08-212200PUT0 027.84TRUE00
2026-08-212300PUT0 026.97TRUE00
2026-08-212400PUT0 027.16TRUE00
2026-08-212500PUT0 026.96TRUE00
2026-08-212600PUT0 028.02TRUE00
2026-08-212700PUT0 031.33TRUE00
2026-09-18650CALL0 00TRUE00
2026-09-18700CALL0 00TRUE00
2026-09-18750CALL0 00TRUE00
2026-09-18800CALL0 042.47TRUE00
2026-09-18850CALL0 046.42TRUE00
2026-09-18900CALL0 035.92TRUE00
2026-09-18950CALL0 043.78TRUE00
2026-09-181000CALL0 043.22TRUE00
2026-09-181050CALL0 040.36TRUE00
2026-09-1811031.6CALL0 238.54TRUE00
2026-09-1811538.9CALL0 538.08TRUE00
2026-09-1812031.9CALL0 539.12TRUE00
2026-09-1812539.1CALL0 937.62TRUE00
2026-09-1813039CALL0 9837.33TRUE00
2026-09-1813553.71CALL0 1435.47TRUE00
2026-09-1814023.88CALL0 835.76TRUE00
2026-09-1814519.3CALL0 2534.24TRUE00
2026-09-1815024.2CALL0 3933.68TRUE00
2026-09-1815542.82CALL0 7433.09TRUE00
2026-09-1816034.33CALL0 1032.72TRUE00
2026-09-1816514.8CALL0 3032.23TRUE00
2026-09-1817026.4CALL0 2431.4TRUE00
2026-09-1817521.2CALL0 3530.9TRUE00
2026-09-1818026CALL0 7830.16TRUE00
2026-09-1818521.49CALL0 7929.93TRUE00
2026-09-1819021.15CALL0 7129.24TRUE00
2026-09-1819517.2CALL0 3328.9TRUE00
2026-09-1820014.11CALL0 1928.29FALSE00
2026-09-1821012.8CALL1 8328.23FALSE12.80
2026-09-182208.1CALL0 326.93FALSE00
2026-09-182305.4CALL0 126.02FALSE00
2026-09-182400CALL0 025.15FALSE00
2026-09-182500CALL0 025.59FALSE00
2026-09-182601.4CALL0 124.81FALSE00
2026-09-182700.9CALL0 124.64FALSE00
2026-09-18650.4PUT0 895.95FALSE00
2026-09-18700.48PUT0 288.7FALSE00
2026-09-18750PUT0 063.87FALSE00
2026-09-18801.6PUT0 264.19FALSE00
2026-09-18852.05PUT0 161.68FALSE00
2026-09-18900.85PUT0 2256.65FALSE00
2026-09-18950.96PUT0 6551.15FALSE00
2026-09-181000.51PUT0 7751.63FALSE00
2026-09-181054PUT0 1042.83FALSE00
2026-09-181100.7PUT0 12349.26FALSE00
2026-09-181151.6PUT0 2241.93FALSE00
2026-09-181201.9PUT0 3340.63FALSE00
2026-09-181255.8PUT0 6139.32FALSE00
2026-09-181303.51PUT0 1138.29FALSE00
2026-09-181352.2PUT0 937.02FALSE00
2026-09-181402.76PUT0 436.24FALSE00
2026-09-181453.05PUT0 1835.56FALSE00
2026-09-181504.05PUT0 1534.56FALSE00
2026-09-181554.9PUT0 2533.7FALSE00
2026-09-1816013.7PUT0 2233.11FALSE00
2026-09-181650PUT0 032.55FALSE00
2026-09-181707.12PUT0 1932.11FALSE00
2026-09-181758.5PUT0 1931.52FALSE00
2026-09-1818011.7PUT0 3932.14FALSE00
2026-09-181850PUT0 031.02FALSE00
2026-09-1819014.76PUT0 3330.48FALSE00
2026-09-181950PUT0 030.11FALSE00
2026-09-1820024.9PUT0 229.72TRUE00
2026-09-182100PUT0 028.83TRUE00
2026-09-1822029.45PUT0 128.25TRUE00
2026-09-182300PUT0 027.92TRUE00
2026-09-182400PUT0 027.68TRUE00
2026-09-182500PUT0 027.42TRUE00
2026-09-182600PUT0 027.55TRUE00
2026-09-182700PUT0 030.65TRUE00
2026-12-18800CALL0 053.29TRUE00
2026-12-18850CALL0 048.12TRUE00
2026-12-18900CALL0 048.34TRUE00
2026-12-18950CALL0 044.91TRUE00
2026-12-181000CALL0 045.41TRUE00
2026-12-181050CALL0 043.41TRUE00
2026-12-181100CALL0 042.73TRUE00
2026-12-181150CALL0 040.93TRUE00
2026-12-181200CALL0 038.04TRUE00
2026-12-181250CALL0 037.28TRUE00
2026-12-181300CALL0 037.9TRUE00
2026-12-181350CALL0 036.04TRUE00
2026-12-181400CALL0 035.14TRUE00
2026-12-1814544.2CALL0 2034.63TRUE00
2026-12-1815026.6CALL0 1633.74TRUE00
2026-12-1815541.1CALL0 232.9TRUE00
2026-12-1816041CALL0 18132.29TRUE00
2026-12-1816518.5CALL0 931.06TRUE00
2026-12-1817028.38CALL0 5830.7TRUE00
2026-12-1817528.36CALL0 230.17TRUE00
2026-12-1818020.6CALL0 14330.29TRUE00
2026-12-1818523CALL0 129.41TRUE00
2026-12-1819024CALL0 928.92TRUE00
2026-12-1819518.4CALL0 928.33TRUE00
2026-12-1820016.8CALL0 1328.06FALSE00
2026-12-1821010.8CALL0 6628.52FALSE00
2026-12-182209.5CALL0 627.45FALSE00
2026-12-182300CALL0 026.08FALSE00
2026-12-182406.98CALL1 226.38FALSE0.740.12
2026-12-182500CALL0 025.84FALSE00
2026-12-182600CALL0 023.56FALSE00
2026-12-182700CALL0 024.76FALSE00
2026-12-182801.53CALL1 024.21FALSE1.530
2026-12-18800PUT0 062.1FALSE00
2026-12-18850PUT0 068.89FALSE00
2026-12-18900.5PUT0 2764.9FALSE00
2026-12-18951.12PUT0 6561.65FALSE00
2026-12-181000.67PUT0 4850.73FALSE00
2026-12-181050PUT0 047.97FALSE00
2026-12-181101.45PUT0 5844.04FALSE00
2026-12-181150PUT0 042.76FALSE00
2026-12-181200PUT0 041.34FALSE00
2026-12-181252.2PUT0 4338.1FALSE00
2026-12-181300PUT0 037.58FALSE00
2026-12-181353.2PUT0 2834.99FALSE00
2026-12-181404.57PUT0 133.34FALSE00
2026-12-181453.9PUT0 1033.81FALSE00
2026-12-181505.5PUT0 4132.5FALSE00
2026-12-181556.45PUT0 7831.85FALSE00
2026-12-181607.29PUT0 7731.3FALSE00
2026-12-1816511.2PUT0 230.79FALSE00
2026-12-181709.21PUT8 54231.68FALSE0.410.05
2026-12-1817517.9PUT0 1029.99FALSE00
2026-12-1818013.94PUT0 429.64FALSE00
2026-12-1818516.4PUT0 1129.48FALSE00
2026-12-1819018.8PUT0 4729.49FALSE00
2026-12-1819521.5PUT0 1228.78FALSE00
2026-12-182000PUT0 028.53TRUE00
2026-12-182100PUT0 028.13TRUE00
2026-12-182200PUT0 027.28TRUE00
2026-12-182300PUT0 027.12TRUE00
2026-12-182400PUT0 026.77TRUE00
2026-12-182500PUT0 026.24TRUE00
2026-12-182600PUT0 026.88TRUE00
2026-12-182700PUT0 025.66TRUE00
2026-12-182800PUT0 030.94TRUE00
2027-01-156581.23CALL0 159.34TRUE00
2027-01-15700CALL0 053.13TRUE00
2027-01-15750CALL0 151.61TRUE00
2027-01-158052.5CALL0 149.9TRUE00
2027-01-15850CALL0 044.6TRUE00
2027-01-15900CALL0 1146.2TRUE00
2027-01-159554.33CALL0 144.3TRUE00
2027-01-1510056.26CALL0 1142.4TRUE00
2027-01-151050CALL0 040.5TRUE00
2027-01-1511045.1CALL0 3039.97TRUE00
2027-01-151150CALL0 037.98TRUE00
2027-01-1512070CALL0 3237.59TRUE00
2027-01-1512576.73CALL1 1238.67TRUE76.730
2027-01-1513072.33CALL1 5537.72TRUE72.330
2027-01-1513567.23CALL0 7735.2TRUE00
2027-01-1514048.69CALL0 3134.55TRUE00
2027-01-1514555.77CALL0 2432.72TRUE00
2027-01-1515049.9CALL0 1433.5TRUE00
2027-01-1515537.46CALL0 3832.36TRUE00
2027-01-1516047.03CALL0 4531.19TRUE00
2027-01-1516543.14CALL0 1130.94TRUE00
2027-01-1517029.14CALL0 1330.78TRUE00
2027-01-1517525.62CALL0 3829.86TRUE00
2027-01-1518030.5CALL0 34930.08TRUE00
2027-01-1518525.4CALL0 7629.49TRUE00
2027-01-1519025.4CALL0 10528.77TRUE00
2027-01-1519520.84CALL0 13728.94TRUE00
2027-01-1520020.6CALL0 2128.32FALSE00
2027-01-1521017.3CALL1 11527.83FALSE17.30
2027-01-1522013.3CALL7 9627.05FALSE13.30
2027-01-152308.93CALL0 9125.76FALSE00
2027-01-152408.1CALL16 4026.88FALSE8.10
2027-01-152504.6CALL0 6524.88FALSE00
2027-01-152601.48CALL0 926.41FALSE00
2027-01-152700CALL0 025.25FALSE00
2027-01-152800CALL0 026.69FALSE00
2027-01-152900CALL0 024.38FALSE00
2027-01-15650.38PUT0 3172.66FALSE00
2027-01-15700.8PUT0 776.52FALSE00
2027-01-15750.66PUT0 779.11FALSE00
2027-01-15801.18PUT0 179.48FALSE00
2027-01-15850.8PUT0 1252FALSE00
2027-01-15900PUT0 059.29FALSE00
2027-01-15950PUT0 249.96FALSE00
2027-01-151002.25PUT0 1150.42FALSE00
2027-01-151054.2PUT0 345.48FALSE00
2027-01-151101.65PUT0 841.57FALSE00
2027-01-151153.9PUT0 12940.68FALSE00
2027-01-151206.27PUT0 2336.06FALSE00
2027-01-151255.8PUT0 1435.14FALSE00
2027-01-151303.2PUT0 7535.25FALSE00
2027-01-1513511.4PUT0 4333.81FALSE00
2027-01-151403.97PUT0 19333.63FALSE00
2027-01-151455.1PUT0 3733.66FALSE00
2027-01-151505.11PUT0 9632.62FALSE00
2027-01-151556.11PUT0 8731.88FALSE00
2027-01-151607.6PUT0 2731.45FALSE00
2027-01-151657.97PUT1 10031.09FALSE7.970
2027-01-151709.3PUT28 10230.66FALSE-0.16-0.02
2027-01-1517511.9PUT0 7730.76FALSE00
2027-01-1518012.77PUT0 33430.95FALSE00
2027-01-1518515.7PUT0 729.1FALSE00
2027-01-1519016.37PUT0 41129.94FALSE00
2027-01-1519519.36PUT0 4128.54FALSE00
2027-01-1520021.18PUT1 728.89TRUE0.340.02
2027-01-152100PUT0 027.68TRUE00
2027-01-152200PUT0 027.07TRUE00
2027-01-152300PUT0 026.62TRUE00
2027-01-152400PUT0 026.56TRUE00
2027-01-152500PUT0 026.14TRUE00
2027-01-152600PUT0 027.13TRUE00
2027-01-152700PUT0 027.64TRUE00
2027-01-152800PUT0 029.01TRUE00
2027-01-152900PUT0 031.19TRUE00
2028-01-21750CALL0 045.47TRUE00
2028-01-21800CALL0 042.64TRUE00
2028-01-21850CALL0 042.41TRUE00
2028-01-21900CALL0 040.85TRUE00
2028-01-21950CALL0 038.9TRUE00
2028-01-211000CALL0 037.92TRUE00
2028-01-211050CALL0 038.56TRUE00
2028-01-211100CALL0 036.89TRUE00
2028-01-211150CALL0 035.38TRUE00
2028-01-211200CALL0 034.25TRUE00
2028-01-211250CALL0 035.03TRUE00
2028-01-2113073CALL0 1434.1TRUE00
2028-01-2113533.6CALL0 534.19TRUE00
2028-01-2114030.7CALL0 432.32TRUE00
2028-01-211450CALL0 033.02TRUE00
2028-01-2115059.2CALL0 232.51TRUE00
2028-01-2115557.4CALL0 131.69TRUE00
2028-01-2116054.8CALL1 029.36TRUE54.80
2028-01-2116541.2CALL0 431.2TRUE00
2028-01-2117045.81CALL0 1030.01TRUE00
2028-01-211750CALL0 030.13TRUE00
2028-01-2118033CALL0 329.46TRUE00
2028-01-2118532.3CALL0 129.85TRUE00
2028-01-2119033.38CALL0 429.38TRUE00
2028-01-2119534.75CALL1 427.93TRUE0.60.02
2028-01-2120030.4CALL0 828.46FALSE00
2028-01-2121018.75CALL0 128.01FALSE00
2028-01-212200CALL0 027.82FALSE00
2028-01-2123018.2CALL0 127.15FALSE00
2028-01-2124016.5CALL0 126.67FALSE00
2028-01-212508CALL0 10226.26FALSE00
2028-01-2126011.3CALL0 125.9FALSE00
2028-01-212700CALL0 026.01FALSE00
2028-01-212808CALL0 124.96FALSE00
2028-01-212900CALL0 024.53FALSE00
2028-01-21751.2PUT0 045.64FALSE00
2028-01-21800PUT0 042.86FALSE00
2028-01-21850PUT0 041.15FALSE00
2028-01-21900PUT0 039.59FALSE00
2028-01-21950PUT0 035.98FALSE00
2028-01-211002.55PUT0 1037.18FALSE00
2028-01-211053.42PUT0 034.15FALSE00
2028-01-211100PUT0 035.54FALSE00
2028-01-211153.6PUT0 534.15FALSE00
2028-01-211205PUT0 734.45FALSE00
2028-01-211255.55PUT0 833.92FALSE00
2028-01-211305.7PUT0 1133.27FALSE00
2028-01-211350PUT0 032.78FALSE00
2028-01-211400PUT0 032.25FALSE00
2028-01-211450PUT0 031.84FALSE00
2028-01-2115018.07PUT0 531.37FALSE00
2028-01-211550PUT0 030.98FALSE00
2028-01-2116013PUT0 130.67FALSE00
2028-01-2116518.09PUT0 630.22FALSE00
2028-01-2117023.7PUT0 1829.6FALSE00
2028-01-2117532.9PUT0 528.72FALSE00
2028-01-211800PUT0 028.93FALSE00
2028-01-2118523.82PUT0 128.67FALSE00
2028-01-211900PUT0 029.14FALSE00
2028-01-2119526.4PUT0 2028.28FALSE00
2028-01-2120029.2PUT0 128.76TRUE00
2028-01-212100PUT0 027.73TRUE00
2028-01-2122040.44PUT0 726.87TRUE00
2028-01-212300PUT0 026.62TRUE00
2028-01-2124054.48PUT0 526.66TRUE00
2028-01-212500PUT0 025.65TRUE00
2028-01-212600PUT0 025.74TRUE00
2028-01-212700PUT0 026.04TRUE00
2028-01-212800PUT0 025.71TRUE00
2028-01-212900PUT0 025.41TRUE00

Latest ROST Trades:

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

Ross Stores, Inc (ROST) SEC Filings:

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

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

Ross Stores, Inc (ROST) Insider Transactions:

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

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