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
2025-08-29800CALL0 0183.5TRUE00
2025-08-29850CALL0 0165.86TRUE00
2025-08-29900CALL0 0156.42TRUE00
2025-08-29950CALL0 0145.79TRUE00
2025-08-291000CALL0 0124.8TRUE00
2025-08-291050CALL0 0104.28TRUE00
2025-08-291100CALL0 0100.32TRUE00
2025-08-291150CALL0 092.78TRUE00
2025-08-291160CALL0 092.62TRUE00
2025-08-291170CALL0 092.15TRUE00
2025-08-291180CALL0 089.19TRUE00
2025-08-2911922.6CALL0 586.24TRUE00
2025-08-291200CALL0 085.46TRUE00
2025-08-291210CALL0 086.35TRUE00
2025-08-291220CALL0 077.47TRUE00
2025-08-291230CALL0 086.75TRUE00
2025-08-291240CALL0 082.06TRUE00
2025-08-291250CALL0 077.39TRUE00
2025-08-291260CALL0 078.58TRUE00
2025-08-291270CALL0 075.37TRUE00
2025-08-291280CALL0 087.01TRUE00
2025-08-291290CALL0 080.34TRUE00
2025-08-291307.01CALL0 578.83TRUE00
2025-08-291310CALL0 078.12TRUE00
2025-08-291324.8CALL0 177.16TRUE00
2025-08-291330CALL0 074.28TRUE00
2025-08-291349.67CALL0 175.41TRUE00
2025-08-2913512.43CALL1 366.34TRUE12.430
2025-08-291368.4CALL0 664.39TRUE00
2025-08-2913710.5CALL1 259.68TRUE10.50
2025-08-291382.9CALL0 167.88TRUE00
2025-08-291392.5CALL0 178.7TRUE00
2025-08-291408.87CALL10 1265.86TRUE-2.69-0.23
2025-08-291419.88CALL0 475.29TRUE00
2025-08-291428CALL0 175.67TRUE00
2025-08-291434CALL0 276.35TRUE00
2025-08-291445.95CALL5 661.97TRUE5.950
2025-08-291455.82CALL34 4663.58TRUE-0.18-0.03
2025-08-291465.15CALL111 661.46FALSE-0.52-0.09
2025-08-291474.78CALL137 16162.48FALSE4.780
2025-08-291484.3CALL139 7861.89FALSE-0.41-0.09
2025-08-291493.78CALL17 1060.47FALSE-0.52-0.12
2025-08-291503.32CALL251 4259.38FALSE-0.43-0.11
2025-08-29152.52.6CALL96 1960.42FALSE-0.5-0.16
2025-08-291551.8CALL255 858.24FALSE0.120.07
2025-08-29157.51.38CALL84 5059.46FALSE0.150.12
2025-08-291600.8CALL471 7455.55FALSE-0.1-0.11
2025-08-29162.50.72CALL0 472.79FALSE00
2025-08-291650.45CALL19 858.33FALSE-0.03-0.06
2025-08-29167.50.65CALL0 381.85FALSE00
2025-08-291700CALL0 0103.82FALSE00
2025-08-29172.50CALL0 091.62FALSE00
2025-08-291750CALL0 096.44FALSE00
2025-08-29177.50CALL0 0101.68FALSE00
2025-08-291800CALL0 056.47FALSE00
2025-08-291850CALL0 062.84FALSE00
2025-08-291900CALL0 0156.4FALSE00
2025-08-29800PUT0 0261.26FALSE00
2025-08-29850PUT0 0238.69FALSE00
2025-08-29900PUT0 0122.34FALSE00
2025-08-29950PUT0 0109.66FALSE00
2025-08-291000.02PUT1 095.29FALSE0.020
2025-08-291050.4PUT0 1159.71FALSE00
2025-08-291100.3PUT2 20106.74FALSE0.30
2025-08-291151.14PUT0 1125.42FALSE00
2025-08-291160PUT0 0121.92FALSE00
2025-08-291171.4PUT0 1148.75FALSE00
2025-08-291180PUT0 0144.74FALSE00
2025-08-291190PUT0 0140.73FALSE00
2025-08-291200.35PUT34 180.92FALSE0.350
2025-08-291210.65PUT0 1132.76FALSE00
2025-08-291220.5PUT1 181.45FALSE0.50
2025-08-291230.35PUT0 1126.75FALSE00
2025-08-291240.38PUT0 1587.86FALSE00
2025-08-291250.5PUT47 33072.58FALSE0.150.43
2025-08-291260.5PUT12 1269.63FALSE0.20.67
2025-08-291270.75PUT18 274.13FALSE0.750
2025-08-291280.86PUT15 2273.82FALSE0.270.46
2025-08-291290.75PUT26 2167.82FALSE0.250.5
2025-08-291300.95PUT587 41069.44FALSE0.250.36
2025-08-291311.3PUT19 063.28FALSE0.640.97
2025-08-291321.35PUT31 1170.88FALSE0.520.63
2025-08-291331.55PUT46 1070.94FALSE0.650.72
2025-08-291341.55PUT33 367.25FALSE1.550
2025-08-291351.71PUT394 2966.18FALSE0.620.57
2025-08-291361.93PUT67 465.81FALSE0.450.3
2025-08-291372.2PUT42 3465.86FALSE2.20
2025-08-291382.4PUT56 4764.56FALSE0.630.36
2025-08-291392.7PUT31 7664.37FALSE0.680.34
2025-08-291402.97PUT344 3263.45FALSE0.570.24
2025-08-291413.5PUT37 965.5FALSE1.070.44
2025-08-291423.7PUT62 1563.06FALSE1.10.42
2025-08-291434.1PUT124 12262.78FALSE0.830.25
2025-08-291444.47PUT85 1761.8FALSE1.220.38
2025-08-291455PUT188 12862.37FALSE1.80.56
2025-08-291465.48PUT104 6761.99TRUE0.910.2
2025-08-291475.8PUT16 3759.41TRUE1.230.27
2025-08-291486.73PUT84 13263.61TRUE0.950.16
2025-08-291497.2PUT5 7162.09TRUE1.60.29
2025-08-291507.74PUT32 2961.03TRUE20.35
2025-08-29152.58.72PUT2 1351.62TRUE1.220.16
2025-08-2915511.5PUT2 464.17TRUE3.20.39
2025-08-29157.513.3PUT1 761.66TRUE13.30
2025-08-291600PUT0 063.61TRUE00
2025-08-29162.50PUT0 073.07TRUE00
2025-08-291650PUT0 069.08TRUE00
2025-08-29167.50PUT0 074.86TRUE00
2025-08-291700PUT0 075.08TRUE00
2025-08-29172.50PUT0 081.74TRUE00
2025-08-291750PUT0 091.11TRUE00
2025-08-29177.50PUT0 091.8TRUE00
2025-08-291800PUT0 091.56TRUE00
2025-08-291850PUT0 0100.57TRUE00
2025-08-291900PUT0 0114.81TRUE00
2025-09-05800CALL0 0209.48TRUE00
2025-09-05850CALL0 0191.48TRUE00
2025-09-05900CALL0 0179.88TRUE00
2025-09-05950CALL0 0160.83TRUE00
2025-09-051000CALL0 0147.53TRUE00
2025-09-051050CALL0 057.03TRUE00
2025-09-051100CALL0 039.84TRUE00
2025-09-051150CALL0 049.9TRUE00
2025-09-051200CALL0 072.45TRUE00
2025-09-051230CALL0 050.62TRUE00
2025-09-051240CALL0 050.29TRUE00
2025-09-051250CALL0 053.79TRUE00
2025-09-051260CALL0 049.03TRUE00
2025-09-051270CALL0 053.74TRUE00
2025-09-051280CALL0 049.37TRUE00
2025-09-051290CALL0 058.48TRUE00
2025-09-051300CALL0 064.35TRUE00
2025-09-051310CALL0 051.84TRUE00
2025-09-051320CALL0 063.72TRUE00
2025-09-051330CALL0 054.73TRUE00
2025-09-051340CALL0 053.16TRUE00
2025-09-051350CALL0 049.74TRUE00
2025-09-051367.2CALL0 156.26TRUE00
2025-09-0513710CALL0 158.77TRUE00
2025-09-051380CALL0 050.52TRUE00
2025-09-051397.5CALL0 149.28TRUE00
2025-09-051408.48CALL3 343.86TRUE8.480
2025-09-051418.4CALL1 249.06TRUE-2.8-0.25
2025-09-051426.9CALL1 240.96TRUE6.90
2025-09-051430CALL0 047.48TRUE00
2025-09-051445.44CALL2 355.21TRUE5.440
2025-09-051455.64CALL59 5153.58TRUE-1.13-0.17
2025-09-051465.51CALL19 2747.59FALSE5.510
2025-09-051474.8CALL9 945.47FALSE-0.7-0.13
2025-09-051484.47CALL21 5846.33FALSE-0.49-0.1
2025-09-051494.1CALL10 10746.63FALSE0.180.05
2025-09-051503.23CALL7 6845.99FALSE-0.87-0.21
2025-09-05152.52.43CALL18 3342.26FALSE-1.42-0.37
2025-09-051551.85CALL15 3449.98FALSE-0.6-0.24
2025-09-05157.51.25CALL13 748.37FALSE-0.41-0.25
2025-09-051601.25CALL21 1846.75FALSE0.030.02
2025-09-05162.50CALL0 045.31FALSE00
2025-09-051650.55CALL8 044.58FALSE0.550
2025-09-05167.50CALL0 044.4FALSE00
2025-09-051700.25CALL1 044.21FALSE0.250
2025-09-05172.50CALL0 061.31FALSE00
2025-09-051750CALL0 070.7FALSE00
2025-09-05177.50CALL0 068.22FALSE00
2025-09-051800CALL0 072.85FALSE00
2025-09-051850CALL0 084.97FALSE00
2025-09-051900CALL0 091.78FALSE00
2025-09-05800PUT0 0190.96FALSE00
2025-09-05850PUT0 0174.48FALSE00
2025-09-05900PUT0 0158.87FALSE00
2025-09-05950PUT0 0144.01FALSE00
2025-09-051000PUT0 0129.8FALSE00
2025-09-051050PUT0 0116.14FALSE00
2025-09-051100PUT0 0103.55FALSE00
2025-09-051150PUT0 086.06FALSE00
2025-09-051200.4PUT4 060.93FALSE0.40
2025-09-051230PUT0 074.26FALSE00
2025-09-051240.37PUT0 1052.55FALSE00
2025-09-051250.55PUT17 32154.41FALSE0.10.22
2025-09-051260PUT0 068.22FALSE00
2025-09-051270PUT0 066.8FALSE00
2025-09-051280.52PUT0 1759.51FALSE00
2025-09-051290PUT0 057.01FALSE00
2025-09-051301.1PUT31 32653.33FALSE0.460.72
2025-09-051311.05PUT3 250.07FALSE1.050
2025-09-051321.18PUT2 057.63FALSE1.180
2025-09-051331.55PUT2 352.01FALSE1.550
2025-09-051341.65PUT9 050.57FALSE1.650
2025-09-051351.95PUT22 451.38FALSE1.950
2025-09-051361.81PUT47 051.02FALSE1.810
2025-09-051371.93PUT3 350.46FALSE1.930
2025-09-051382.45PUT9 1647.91FALSE2.450
2025-09-051392.6PUT176 3149.47FALSE2.60
2025-09-051403.5PUT13 2251.6FALSE1.260.56
2025-09-051413.6PUT12 149.03FALSE0.80.29
2025-09-051423.9PUT8 148.13FALSE0.80.26
2025-09-051434.05PUT204 11548.78FALSE4.050
2025-09-051444.9PUT49 1949.16FALSE1.30.36
2025-09-051455.22PUT268 7747.76FALSE1.420.37
2025-09-051465.7PUT34 5247.5TRUE1.740.44
2025-09-051475.92PUT2 944.79TRUE1.520.35
2025-09-051486.41PUT20 7044.11TRUE0.40.07
2025-09-051490PUT0 045.33TRUE00
2025-09-051508PUT22 247.31TRUE80
2025-09-05152.57.6PUT0 250.38TRUE00
2025-09-051550PUT0 046.44TRUE00
2025-09-05157.50PUT0 046.33TRUE00
2025-09-051600PUT0 034.68TRUE00
2025-09-05162.50PUT0 052.19TRUE00
2025-09-051650PUT0 051.51TRUE00
2025-09-05167.50PUT0 053.1TRUE00
2025-09-051700PUT0 051.69TRUE00
2025-09-05172.50PUT0 054.06TRUE00
2025-09-051750PUT0 060.24TRUE00
2025-09-05177.50PUT0 057.82TRUE00
2025-09-051800PUT0 067.21TRUE00
2025-09-051850PUT0 065.26TRUE00
2025-09-051900PUT0 071.13TRUE00
2025-09-12800CALL0 0172.2TRUE00
2025-09-12850CALL0 0154.76TRUE00
2025-09-12900CALL0 0143.2TRUE00
2025-09-12950CALL0 0127.6TRUE00
2025-09-121000CALL0 0119.04TRUE00
2025-09-121050CALL0 0110.22TRUE00
2025-09-121100CALL0 096.37TRUE00
2025-09-121150CALL0 039.23TRUE00
2025-09-121200CALL0 044.61TRUE00
2025-09-121240CALL0 044.81TRUE00
2025-09-121250CALL0 040.64TRUE00
2025-09-121260CALL0 045.14TRUE00
2025-09-121270CALL0 044.11TRUE00
2025-09-121280CALL0 043.81TRUE00
2025-09-121290CALL0 041.85TRUE00
2025-09-121300CALL0 045.37TRUE00
2025-09-121310CALL0 049.64TRUE00
2025-09-121320CALL0 038.65TRUE00
2025-09-121330CALL0 041.31TRUE00
2025-09-121340CALL0 042.27TRUE00
2025-09-121350CALL0 044.33TRUE00
2025-09-121360CALL0 045.95TRUE00
2025-09-121370CALL0 045.54TRUE00
2025-09-1213812.6CALL0 243.74TRUE00
2025-09-1213910.14CALL0 141.86TRUE00
2025-09-121400CALL0 042.62TRUE00
2025-09-121410CALL0 040.88TRUE00
2025-09-121420CALL0 040.13TRUE00
2025-09-121430CALL0 041.03TRUE00
2025-09-121446.8CALL0 335.28TRUE00
2025-09-121455.99CALL9 043.23TRUE5.990
2025-09-121465.25CALL3 1641.74FALSE5.250
2025-09-121475CALL32 938.67FALSE50
2025-09-121485.5CALL0 1839.62FALSE00
2025-09-121493.55CALL4 7034.32FALSE3.550
2025-09-121503.9CALL23 539.54FALSE3.90
2025-09-12152.52.28CALL10 341.76FALSE2.280
2025-09-121552.15CALL1 037.76FALSE2.150
2025-09-12157.51.65CALL1 038.13FALSE1.650
2025-09-121601.4CALL2 340.03FALSE-0.05-0.03
2025-09-12162.50CALL0 046FALSE00
2025-09-121650CALL0 048.62FALSE00
2025-09-12167.50CALL0 039.48FALSE00
2025-09-121700CALL0 051.94FALSE00
2025-09-12172.50CALL0 054.27FALSE00
2025-09-121750.09CALL10 035.31FALSE0.090
2025-09-12177.50CALL0 054.86FALSE00
2025-09-121800.08CALL40 74839.2FALSE0.080
2025-09-121850CALL0 070.03FALSE00
2025-09-121900CALL0 075.66FALSE00
2025-09-12800PUT0 0152.81FALSE00
2025-09-12850PUT0 0144.21FALSE00
2025-09-12900PUT0 0131.32FALSE00
2025-09-12950PUT0 0119.05FALSE00
2025-09-121000PUT0 0107.32FALSE00
2025-09-121050PUT0 096.59FALSE00
2025-09-121100PUT0 086.14FALSE00
2025-09-121150PUT0 075.92FALSE00
2025-09-121200PUT0 061.17FALSE00
2025-09-121240.48PUT0 262.46FALSE00
2025-09-121251.07PUT0 160.94FALSE00
2025-09-121260PUT0 057.47FALSE00
2025-09-121270PUT0 051.36FALSE00
2025-09-121280.99PUT0 154.99FALSE00
2025-09-121291.1PUT0 055.09FALSE00
2025-09-121300PUT0 046.1FALSE00
2025-09-121311.54PUT4 147.41FALSE1.540
2025-09-121320PUT0 052.14FALSE00
2025-09-121330PUT0 050.74FALSE00
2025-09-121341.61PUT0 050.44FALSE00
2025-09-121350PUT0 042.61FALSE00
2025-09-121362.12PUT4 1541.82FALSE2.120
2025-09-121372.28PUT10 040.81FALSE2.280
2025-09-121382.79PUT1 1647.2FALSE0.690.33
2025-09-121390PUT0 043.46FALSE00
2025-09-121403.34PUT10 341.59FALSE0.840.34
2025-09-121413.59PUT5 050.08FALSE3.590
2025-09-121424.7PUT1 245.87FALSE4.70
2025-09-121434.35PUT2 140.17FALSE4.350
2025-09-121444.8PUT11 040.15FALSE4.80
2025-09-121455.7PUT9 243.1FALSE5.70
2025-09-121466.2PUT4 143.02TRUE6.20
2025-09-121475.59PUT1 245.22TRUE5.590
2025-09-121485.4PUT0 9643.03TRUE00
2025-09-121495.34PUT0 345.95TRUE00
2025-09-121505.4PUT0 1038.7TRUE00
2025-09-12152.50PUT0 046.13TRUE00
2025-09-121550PUT0 047.72TRUE00
2025-09-12157.50PUT0 041.14TRUE00
2025-09-121600PUT0 048.07TRUE00
2025-09-12162.50PUT0 032.05TRUE00
2025-09-121650PUT0 042.65TRUE00
2025-09-12167.50PUT0 048.96TRUE00
2025-09-121700PUT0 044.71TRUE00
2025-09-12172.50PUT0 048.8TRUE00
2025-09-121750PUT0 050.9TRUE00
2025-09-12177.50PUT0 051.66TRUE00
2025-09-121800PUT0 057.81TRUE00
2025-09-121850PUT0 058.59TRUE00
2025-09-121900PUT0 071.02TRUE00
2025-09-196566.6CALL0 2196.71TRUE00
2025-09-19700CALL0 12160.04TRUE00
2025-09-19750CALL0 12163.14TRUE00
2025-09-19800CALL0 14146.91TRUE00
2025-09-198557.04CALL0 12129.32TRUE00
2025-09-199057.3CALL0 8112.66TRUE00
2025-09-19950CALL0 1104TRUE00
2025-09-191000CALL0 1101.14TRUE00
2025-09-1910542.6CALL0 2676.96TRUE00
2025-09-1911024.1CALL0 1951.62TRUE00
2025-09-1911518.62CALL0 938.04TRUE00
2025-09-1912030.8CALL0 839.96TRUE00
2025-09-1912521.2CALL0 5345.25TRUE00
2025-09-1913019.9CALL0 17842.07TRUE00
2025-09-1913512.86CALL2 80836.95TRUE-0.49-0.04
2025-09-1913612.75CALL0 145.26TRUE00
2025-09-191370CALL0 038.88TRUE00
2025-09-191380CALL0 044.78TRUE00
2025-09-191390CALL0 042.31TRUE00
2025-09-191408.33CALL2 48638.79TRUE-2.42-0.23
2025-09-191410CALL0 039.54TRUE00
2025-09-191420CALL0 038.17TRUE00
2025-09-191439.3CALL0 241.11TRUE00
2025-09-191440CALL0 041.32TRUE00
2025-09-191456.45CALL229 43636.46TRUE-0.95-0.13
2025-09-191465.95CALL47 736.4FALSE-0.95-0.14
2025-09-191475.33CALL42 2835.45FALSE-0.72-0.12
2025-09-191485.1CALL22 2836.73FALSE0.160.03
2025-09-191494.7CALL5 2036.81FALSE-0.63-0.12
2025-09-191504.2CALL52 62036.11FALSE0.10.02
2025-09-19152.53.07CALL125 335.85FALSE-0.73-0.19
2025-09-191552.55CALL21 56935.6FALSE-0.27-0.1
2025-09-19157.51.73CALL37 1435.47FALSE-0.13-0.07
2025-09-191601.41CALL44 43234.81FALSE0.160.13
2025-09-19162.51.06CALL6 334.92FALSE1.060
2025-09-191650.71CALL774 12034.02FALSE-0.36-0.34
2025-09-19167.50.51CALL0 1641.78FALSE00
2025-09-191700.27CALL1 8232.08FALSE0.270
2025-09-191750.15CALL51 9633.21FALSE0.150
2025-09-191800.1CALL0 79146.61FALSE00
2025-09-191850.25CALL0 260.89FALSE00
2025-09-191900CALL0 124164.66FALSE00
2025-09-191950CALL0 7558.7FALSE00
2025-09-192000CALL0 669.77FALSE00
2025-09-192100CALL0 083.39FALSE00
2025-09-192200CALL0 190.78FALSE00
2025-09-192300CALL0 198.08FALSE00
2025-09-19650PUT0 2157.68FALSE00
2025-09-19700PUT0 2154FALSE00
2025-09-19750PUT0 1150.15FALSE00
2025-09-19800.12PUT0 2125.88FALSE00
2025-09-19850PUT0 33125.72FALSE00
2025-09-19900.25PUT0 50114.5FALSE00
2025-09-19950.18PUT0 1093.75FALSE00
2025-09-191000.1PUT10 30360.91FALSE0.10
2025-09-191050.1PUT0 1759.85FALSE00
2025-09-191100.15PUT36 17450.1FALSE0.150
2025-09-191150.52PUT6 36454.62FALSE0.520
2025-09-191200.7PUT1291 47750.07FALSE0.330.89
2025-09-191250.9PUT230 113844.81FALSE0.280.45
2025-09-191301.62PUT117 28644.15FALSE0.420.35
2025-09-191352.4PUT76 46040.95FALSE0.70.41
2025-09-191362.54PUT103 339.89FALSE0.590.3
2025-09-191373PUT19 1541.11FALSE30
2025-09-191383.2PUT1262 2540.23FALSE0.790.33
2025-09-191392.45PUT0 1041.32FALSE00
2025-09-191403.8PUT87 192639.52FALSE0.60.19
2025-09-191414.25PUT6 439.93FALSE4.250
2025-09-191424.77PUT5 3140.61FALSE1.360.4
2025-09-191434.2PUT1 141.5FALSE0.410.11
2025-09-191445.05PUT14 544.51FALSE0.940.23
2025-09-191455.9PUT229 44739.01FALSE0.90.18
2025-09-191466.16PUT19 937.48TRUE1.280.26
2025-09-191476.6PUT18 1136.9TRUE1.10.2
2025-09-191485.8PUT0 2034.68TRUE00
2025-09-191497.8PUT20 1537.22TRUE2.130.38
2025-09-191508.53PUT4 46337.97TRUE1.780.26
2025-09-19152.57.07PUT0 539.22TRUE00
2025-09-191559.8PUT0 3438.5TRUE00
2025-09-19157.511.35PUT0 144.49TRUE00
2025-09-1916014.3PUT0 538.21TRUE00
2025-09-19162.50PUT0 039.67TRUE00
2025-09-191650PUT0 037.23TRUE00
2025-09-19167.50PUT0 040.97TRUE00
2025-09-191700PUT0 042.69TRUE00
2025-09-1917546.77PUT0 247.65TRUE00
2025-09-1918051.77PUT0 053.78TRUE00
2025-09-191850PUT0 054.38TRUE00
2025-09-191900PUT0 054.05TRUE00
2025-09-191950PUT0 058.3TRUE00
2025-09-192000PUT0 062.39TRUE00
2025-09-192100PUT0 073.38TRUE00
2025-09-192200PUT0 080.89TRUE00
2025-09-192300PUT0 089.49TRUE00
2025-09-26800CALL0 0133.16TRUE00
2025-09-26850CALL0 0123.41TRUE00
2025-09-26900CALL0 0114.02TRUE00
2025-09-26950CALL0 0101.6TRUE00
2025-09-261000CALL0 094.59TRUE00
2025-09-261050CALL0 083.26TRUE00
2025-09-261100CALL0 076.45TRUE00
2025-09-261150CALL0 035.58TRUE00
2025-09-261200CALL0 037.66TRUE00
2025-09-261250CALL0 038.95TRUE00
2025-09-2613017.47CALL1 038.17TRUE17.470
2025-09-261310CALL0 043.49TRUE00
2025-09-261320CALL0 036.29TRUE00
2025-09-261330CALL0 036.97TRUE00
2025-09-261340CALL0 037.81TRUE00
2025-09-2613514.2CALL0 138.05TRUE00
2025-09-2613614.75CALL0 237.8TRUE00
2025-09-261370CALL0 039.71TRUE00
2025-09-261380CALL0 035.01TRUE00
2025-09-261390CALL0 033.84TRUE00
2025-09-261409.53CALL1 033.7TRUE9.530
2025-09-261410CALL0 040.39TRUE00
2025-09-261420CALL0 038.52TRUE00
2025-09-261430CALL0 039.68TRUE00
2025-09-261446.9CALL1 038.73TRUE6.90
2025-09-261456.57CALL3 1033.09TRUE6.570
2025-09-261466.4CALL15 434.86FALSE0.260.04
2025-09-261475.02CALL3 336.87FALSE-1.08-0.18
2025-09-261485.5CALL1 034.91FALSE5.50
2025-09-261494.33CALL1 138.6FALSE-1.27-0.23
2025-09-261504.13CALL5 234.41FALSE4.130
2025-09-26152.53.33CALL1 032.14FALSE3.330
2025-09-261552.7CALL3 132.71FALSE2.70
2025-09-26157.52.34CALL0 637.55FALSE00
2025-09-261601.62CALL1 032.75FALSE1.620
2025-09-26162.50CALL0 038.26FALSE00
2025-09-261651.45CALL0 139.03FALSE00
2025-09-26167.50CALL0 036.85FALSE00
2025-09-261700CALL0 041.38FALSE00
2025-09-26172.50CALL0 043.54FALSE00
2025-09-261750CALL0 045.58FALSE00
2025-09-26177.50CALL0 047.78FALSE00
2025-09-261800CALL0 050.2FALSE00
2025-09-261850CALL0 054.21FALSE00
2025-09-261900CALL0 058.93FALSE00
2025-09-26800PUT0 0123.6FALSE00
2025-09-26850PUT0 0112.97FALSE00
2025-09-26900PUT0 0102.89FALSE00
2025-09-26950PUT0 093.3FALSE00
2025-09-261000PUT0 084.6FALSE00
2025-09-261050PUT0 075.74FALSE00
2025-09-261100PUT0 067.97FALSE00
2025-09-261150PUT0 060.29FALSE00
2025-09-261200PUT0 042.54FALSE00
2025-09-261250.97PUT1 241.22FALSE0.970
2025-09-261301.7PUT4 040.5FALSE1.70
2025-09-261310PUT0 036.31FALSE00
2025-09-261320PUT0 044.9FALSE00
2025-09-261331.36PUT0 139.79FALSE00
2025-09-261341.95PUT0 1038.66FALSE00
2025-09-261352.57PUT22 038.14FALSE2.570
2025-09-261362.7PUT2 043.6FALSE2.70
2025-09-261372.2PUT0 142.91FALSE00
2025-09-261380PUT0 033.73FALSE00
2025-09-261390PUT0 043.68FALSE00
2025-09-261404.04PUT11 137.12FALSE4.040
2025-09-261414.35PUT1 036.65FALSE4.350
2025-09-261420PUT0 041.72FALSE00
2025-09-261430PUT0 037.21FALSE00
2025-09-261445.67PUT1 536.69FALSE1.030.22
2025-09-261456.3PUT25 037.49FALSE6.30
2025-09-261465.69PUT0 236.33TRUE00
2025-09-261470PUT0 036.42TRUE00
2025-09-261485.55PUT0 137.48TRUE00
2025-09-261490PUT0 040.63TRUE00
2025-09-261500PUT0 035.91TRUE00
2025-09-26152.57.8PUT0 135.56TRUE00
2025-09-261550PUT0 033.07TRUE00
2025-09-26157.50PUT0 036.46TRUE00
2025-09-261600PUT0 032.05TRUE00
2025-09-26162.50PUT0 033.56TRUE00
2025-09-261650PUT0 037.56TRUE00
2025-09-26167.50PUT0 041.02TRUE00
2025-09-261700PUT0 037.85TRUE00
2025-09-26172.50PUT0 039.07TRUE00
2025-09-261750PUT0 044.91TRUE00
2025-09-26177.50PUT0 046.1TRUE00
2025-09-261800PUT0 048.51TRUE00
2025-09-261850PUT0 046.96TRUE00
2025-09-261900PUT0 049.83TRUE00
2025-10-031340CALL0 034.51TRUE00
2025-10-031350CALL0 032.09TRUE00
2025-10-031360CALL0 034.21TRUE00
2025-10-031370CALL0 036.59TRUE00
2025-10-031380CALL0 034.63TRUE00
2025-10-031390CALL0 032.93TRUE00
2025-10-031400CALL0 034.79TRUE00
2025-10-031410CALL0 032.39TRUE00
2025-10-031420CALL0 034.45TRUE00
2025-10-031430CALL0 033.47TRUE00
2025-10-031440CALL0 034.43TRUE00
2025-10-031457.15CALL3 032.98TRUE7.150
2025-10-031460CALL0 031.93FALSE00
2025-10-031470CALL0 032.53FALSE00
2025-10-031480CALL0 031.99FALSE00
2025-10-031490CALL0 032.09FALSE00
2025-10-031500CALL0 030.03FALSE00
2025-10-03152.53.68CALL13 031.12FALSE3.680
2025-10-031552.13CALL1 026.44FALSE2.130
2025-10-03157.50CALL0 029.79FALSE00
2025-10-031600.98CALL1 024.96FALSE0.980
2025-10-03162.50CALL0 032.71FALSE00
2025-10-031650CALL0 034.41FALSE00
2025-10-03167.50CALL0 036.29FALSE00
2025-10-031700CALL0 037.52FALSE00
2025-10-03172.50CALL0 037.98FALSE00
2025-10-031750CALL0 038.91FALSE00
2025-10-03177.50CALL0 043.88FALSE00
2025-10-031800CALL0 046.1FALSE00
2025-10-031340PUT0 035.17FALSE00
2025-10-031350PUT0 033.93FALSE00
2025-10-031360PUT0 034.71FALSE00
2025-10-031370PUT0 034.09FALSE00
2025-10-031380PUT0 037FALSE00
2025-10-031390PUT0 035.13FALSE00
2025-10-031400PUT0 035.15FALSE00
2025-10-031410PUT0 034.51FALSE00
2025-10-031420PUT0 035.22FALSE00
2025-10-031430PUT0 034.49FALSE00
2025-10-031445.9PUT1 034.94FALSE5.90
2025-10-031450PUT0 035.52FALSE00
2025-10-031460PUT0 034.96TRUE00
2025-10-031470PUT0 035.31TRUE00
2025-10-031480PUT0 035.03TRUE00
2025-10-031490PUT0 033.88TRUE00
2025-10-031500PUT0 033.88TRUE00
2025-10-03152.50PUT0 035.47TRUE00
2025-10-031550PUT0 033.44TRUE00
2025-10-03157.50PUT0 033.4TRUE00
2025-10-031600PUT0 034.3TRUE00
2025-10-03162.50PUT0 034.67TRUE00
2025-10-031650PUT0 032.65TRUE00
2025-10-03167.50PUT0 033.83TRUE00
2025-10-031700PUT0 036.35TRUE00
2025-10-03172.50PUT0 037.03TRUE00
2025-10-031750PUT0 037.99TRUE00
2025-10-03177.50PUT0 038.64TRUE00
2025-10-031800PUT0 040.73TRUE00
2025-10-17950CALL0 084.34TRUE00
2025-10-171000CALL0 075.93TRUE00
2025-10-171050CALL0 067.89TRUE00
2025-10-171100CALL0 034.67TRUE00
2025-10-171150CALL0 033.55TRUE00
2025-10-171200CALL0 035.44TRUE00
2025-10-171250CALL0 040.72TRUE00
2025-10-171300CALL0 037.15TRUE00
2025-10-171350CALL0 034.8TRUE00
2025-10-171400CALL0 034.7TRUE00
2025-10-171457.62CALL23 830.31TRUE-0.88-0.1
2025-10-171505.35CALL51 2030.18FALSE0.10.02
2025-10-171553.36CALL14 528.84FALSE3.360
2025-10-171602.18CALL18 4728.99FALSE-0.42-0.16
2025-10-171651.29CALL10 24828.56FALSE-0.11-0.08
2025-10-171700.67CALL2 027.63FALSE0.670
2025-10-171750.58CALL0 027.31FALSE00
2025-10-171800.25CALL2 028.77FALSE0.250
2025-10-171850CALL0 032.34FALSE00
2025-10-171900CALL0 046.85FALSE00
2025-10-171950CALL0 049.93FALSE00
2025-10-172000CALL0 053.13FALSE00
2025-10-172100CALL0 059.17FALSE00
2025-10-17950PUT0 074.81FALSE00
2025-10-171000PUT0 067.86FALSE00
2025-10-171050PUT0 057.61FALSE00
2025-10-171100PUT0 055.2FALSE00
2025-10-171150PUT0 037.65FALSE00
2025-10-171200.75PUT3 236.7FALSE0.750
2025-10-171251.35PUT4 2536.51FALSE1.350
2025-10-171302.14PUT27 435.51FALSE2.140
2025-10-171353.12PUT133 2733.74FALSE0.70.29
2025-10-171404.6PUT281 1432.6FALSE0.80.21
2025-10-171456.64PUT63 1331.82FALSE0.940.16
2025-10-171509.3PUT46 831.4TRUE9.30
2025-10-1715510.2PUT0 634.34TRUE00
2025-10-1716016.4PUT15 031.84TRUE16.40
2025-10-1716519.55PUT1 037.79TRUE19.550
2025-10-171700PUT0 035.84TRUE00
2025-10-171750PUT0 036.78TRUE00
2025-10-171800PUT0 039.18TRUE00
2025-10-171850PUT0 041.66TRUE00
2025-10-171900PUT0 044.45TRUE00
2025-10-171950PUT0 047.81TRUE00
2025-10-172000PUT0 050.19TRUE00
2025-10-172100PUT0 056.27TRUE00
2025-11-21650CALL0 059.93TRUE00
2025-11-21700CALL0 0102.91TRUE00
2025-11-21750CALL0 095.3TRUE00
2025-11-21800CALL0 043.06TRUE00
2025-11-21850CALL0 048.36TRUE00
2025-11-21900CALL0 045.91TRUE00
2025-11-21950CALL0 045.88TRUE00
2025-11-211000CALL0 044.2TRUE00
2025-11-2110530.9CALL0 043.13TRUE00
2025-11-2111024.5CALL0 439.91TRUE00
2025-11-2111531.04CALL0 338.66TRUE00
2025-11-2112021CALL0 536.76TRUE00
2025-11-2112511.4CALL0 9435.2TRUE00
2025-11-2113019.5CALL2 10132.17TRUE19.50
2025-11-2113515.7CALL26 34230.97TRUE15.70
2025-11-2114014.9CALL0 17934.42TRUE00
2025-11-2114511.45CALL0 30530.74TRUE00
2025-11-211507.22CALL227 18429.65FALSE-0.51-0.07
2025-11-211554.9CALL8 9927.9FALSE-0.23-0.04
2025-11-211602.8CALL1 10329.7FALSE2.80
2025-11-211653CALL0 3827.96FALSE00
2025-11-211702.2CALL0 3726.98FALSE00
2025-11-211750CALL0 7433.17FALSE00
2025-11-211801.19CALL0 432.99FALSE00
2025-11-211850.7CALL0 2132.19FALSE00
2025-11-211900CALL0 337.58FALSE00
2025-11-211950.2CALL0 039.65FALSE00
2025-11-212000CALL0 041.99FALSE00
2025-11-212100.9CALL0 246.31FALSE00
2025-11-21650.1PUT0 484.53FALSE00
2025-11-21700PUT0 092.89FALSE00
2025-11-21750.14PUT1 260FALSE0.140
2025-11-21800PUT0 078.62FALSE00
2025-11-21850PUT0 3072.27FALSE00
2025-11-21900PUT0 066.22FALSE00
2025-11-21950.7PUT0 260.73FALSE00
2025-11-211000.65PUT0 2855.41FALSE00
2025-11-211051.4PUT0 2050.71FALSE00
2025-11-211100.67PUT0 10544.92FALSE00
2025-11-211151PUT2 12736.45FALSE10
2025-11-211201.6PUT6 29136.09FALSE1.60
2025-11-211252.3PUT5 72234.92FALSE0.50.28
2025-11-211303.43PUT4 22234.67FALSE3.430
2025-11-211354.4PUT0 17932.98FALSE00
2025-11-211406.05PUT421 9731.56FALSE1.350.29
2025-11-211458.24PUT48 4031.21FALSE1.240.18
2025-11-2115010.5PUT16 7329.6TRUE1.30.14
2025-11-2115510.8PUT0 8329.72TRUE00
2025-11-2116016PUT10 029.43TRUE160
2025-11-2116517.6PUT0 129.99TRUE00
2025-11-2117021.2PUT0 030.49TRUE00
2025-11-211750PUT0 031.64TRUE00
2025-11-211800PUT0 031.71TRUE00
2025-11-211850PUT0 033.07TRUE00
2025-11-211900PUT0 034.43TRUE00
2025-11-211950PUT0 034.63TRUE00
2025-11-212000PUT0 039.64TRUE00
2025-11-212100PUT0 046.93TRUE00
2026-01-16550CALL0 1104.79TRUE00
2026-01-16600CALL0 395.51TRUE00
2026-01-16650CALL0 675.09TRUE00
2026-01-16700CALL0 1250.67TRUE00
2026-01-16750CALL0 571.82TRUE00
2026-01-16800CALL0 1343.49TRUE00
2026-01-16850CALL0 240.07TRUE00
2026-01-169043.2CALL0 2336.76TRUE00
2026-01-16950CALL0 437.02TRUE00
2026-01-1610034.8CALL0 1538.41TRUE00
2026-01-161050CALL0 2035.56TRUE00
2026-01-161100CALL0 733.82TRUE00
2026-01-1611532.73CALL2 4938.02TRUE32.730
2026-01-1612033.3CALL0 10133.67TRUE00
2026-01-1612525.4CALL1 7332.31TRUE-2.1-0.08
2026-01-1613021CALL0 16831.87TRUE00
2026-01-1613518CALL1 20730.51TRUE-2.5-0.12
2026-01-1614017.7CALL0 28328.24TRUE00
2026-01-1614511.5CALL5 141327.99TRUE-0.6-0.05
2026-01-161509.06CALL5 32827.57FALSE-1.14-0.11
2026-01-161557.1CALL9 21827.47FALSE-1-0.12
2026-01-161605.2CALL7 20226.55FALSE-1.7-0.25
2026-01-161653.8CALL2 18926.1FALSE-0.7-0.16
2026-01-161702.9CALL34 19326.38FALSE-0.4-0.12
2026-01-161751.94CALL114 19525.54FALSE-0.31-0.14
2026-01-161801.55CALL0 11429.25FALSE00
2026-01-161851.15CALL0 49422.78FALSE00
2026-01-161901CALL0 9127.64FALSE00
2026-01-161950CALL0 10527.17FALSE00
2026-01-162000.53CALL1 1327.89FALSE0.530
2026-01-162100CALL0 3032.81FALSE00
2026-01-162200.63CALL0 3536.35FALSE00
2026-01-162300CALL0 1443.1FALSE00
2026-01-16550.15PUT0 1881.61FALSE00
2026-01-16600PUT0 179.62FALSE00
2026-01-16650.35PUT0 2180.07FALSE00
2026-01-16700.26PUT0 174.01FALSE00
2026-01-16750PUT0 268.34FALSE00
2026-01-16800PUT0 155.32FALSE00
2026-01-16850PUT0 17546.55FALSE00
2026-01-16900PUT0 853.4FALSE00
2026-01-16950.55PUT0 8345.81FALSE00
2026-01-161000.95PUT0 16642.55FALSE00
2026-01-161050.85PUT0 9740.99FALSE00
2026-01-161101.39PUT0 7838.57FALSE00
2026-01-161151.5PUT0 32534.26FALSE00
2026-01-161202.35PUT1 69832.83FALSE2.350
2026-01-161253.2PUT20 39531.91FALSE0.60.23
2026-01-161304.3PUT46 17331.06FALSE0.70.19
2026-01-161355.2PUT7 15333.27FALSE0.40.08
2026-01-161407.6PUT14 24730.1FALSE1.30.21
2026-01-161459.7PUT20 16829.45FALSE9.70
2026-01-1615011.5PUT1 21430.96TRUE10.1
2026-01-1615512.1PUT0 14030.57TRUE00
2026-01-1616015PUT0 7625.4TRUE00
2026-01-1616524.2PUT0 028.35TRUE00
2026-01-1617039.8PUT0 024.77TRUE00
2026-01-161750PUT0 025.06TRUE00
2026-01-161800PUT0 029.84TRUE00
2026-01-161850PUT0 029.99TRUE00
2026-01-1619058.47PUT0 132.44TRUE00
2026-01-1619563.47PUT0 033TRUE00
2026-01-162000PUT0 035.2TRUE00
2026-01-162100PUT0 038.83TRUE00
2026-01-162200PUT0 042.73TRUE00
2026-01-162300PUT0 044.61TRUE00
2026-02-20650CALL0 051.8TRUE00
2026-02-20700CALL0 051.01TRUE00
2026-02-20750CALL0 064.99TRUE00
2026-02-20800CALL0 044.99TRUE00
2026-02-20850CALL0 043.68TRUE00
2026-02-20900CALL0 040.44TRUE00
2026-02-20950CALL0 040.09TRUE00
2026-02-201000CALL0 037.1TRUE00
2026-02-201050CALL0 036.34TRUE00
2026-02-201100CALL0 035.17TRUE00
2026-02-201150CALL0 033.43TRUE00
2026-02-201200CALL0 035.72TRUE00
2026-02-2012526.3CALL7 031.71TRUE26.30
2026-02-2013011.8CALL0 3132.38TRUE00
2026-02-2013514.2CALL0 13428.56TRUE00
2026-02-201407CALL0 130.51TRUE00
2026-02-2014513.7CALL0 3228.32TRUE00
2026-02-2015011.3CALL0 2227.53FALSE00
2026-02-201558.2CALL0 3329.02FALSE00
2026-02-201607.1CALL0 8526.38FALSE00
2026-02-201655.2CALL0 624.97FALSE00
2026-02-201700CALL0 026.04FALSE00
2026-02-201750CALL0 024.96FALSE00
2026-02-201800CALL0 026.91FALSE00
2026-02-201850CALL0 026.42FALSE00
2026-02-201900CALL0 026.8FALSE00
2026-02-201950CALL0 028.61FALSE00
2026-02-202000CALL0 030.18FALSE00
2026-02-202100CALL0 033.02FALSE00
2026-02-20650.38PUT0 165.98FALSE00
2026-02-20700.63PUT0 167.04FALSE00
2026-02-20750PUT0 061.92FALSE00
2026-02-20800.7PUT0 153.96FALSE00
2026-02-20850.85PUT0 153.02FALSE00
2026-02-20900PUT0 041.5FALSE00
2026-02-20950PUT0 039.05FALSE00
2026-02-201000PUT0 041.52FALSE00
2026-02-201052.89PUT0 039.91FALSE00
2026-02-201103.69PUT0 034.43FALSE00
2026-02-201154.79PUT0 235.74FALSE00
2026-02-201202.33PUT0 828.6FALSE00
2026-02-201254.3PUT0 9331.34FALSE00
2026-02-201304.97PUT3 7830.28FALSE4.970
2026-02-201356.43PUT1 5529.57FALSE6.430
2026-02-201407.8PUT5 2127.88FALSE7.80
2026-02-2014510.13PUT20 19127.87FALSE10.130
2026-02-2015012.5PUT10 227.1TRUE12.50
2026-02-201550PUT0 029.26TRUE00
2026-02-201600PUT0 025.49TRUE00
2026-02-201650PUT0 025.39TRUE00
2026-02-2017029.8PUT0 026.55TRUE00
2026-02-201750PUT0 026.67TRUE00
2026-02-201800PUT0 027.52TRUE00
2026-02-201850PUT0 028.05TRUE00
2026-02-201900PUT0 029.25TRUE00
2026-02-201950PUT0 031.38TRUE00
2026-02-202000PUT0 032.14TRUE00
2026-02-202100PUT0 035.94TRUE00
2026-03-20650CALL0 049.23TRUE00
2026-03-20700CALL0 050.34TRUE00
2026-03-207579.8CALL0 047.82TRUE00
2026-03-208058.5CALL0 244.33TRUE00
2026-03-20850CALL0 043.05TRUE00
2026-03-20900CALL0 041.26TRUE00
2026-03-209554.5CALL0 539.15TRUE00
2026-03-201000CALL0 237.92TRUE00
2026-03-201050CALL0 237.38TRUE00
2026-03-2011027.01CALL0 1433.39TRUE00
2026-03-2011523.6CALL0 1134.06TRUE00
2026-03-2012020.09CALL0 1031.68TRUE00
2026-03-2012517.4CALL0 1530.23TRUE00
2026-03-2013023.5CALL1 2030.93TRUE23.50
2026-03-2013520.2CALL2 5330.47TRUE20.20
2026-03-2014013.8CALL0 1229.72TRUE00
2026-03-201457CALL0 7427.41TRUE00
2026-03-2015011.5CALL2 3028.06FALSE11.50
2026-03-201559.32CALL1 1827.59FALSE9.320
2026-03-201606.9CALL0 4427.52FALSE00
2026-03-201652.5CALL0 2326.73FALSE00
2026-03-201704.78CALL0 6224.19FALSE00
2026-03-201753.7CALL0 1223.55FALSE00
2026-03-201800.87CALL0 226FALSE00
2026-03-201850.65CALL0 227.61FALSE00
2026-03-201900CALL0 026.29FALSE00
2026-03-201950CALL0 227.35FALSE00
2026-03-202000.8CALL0 728.99FALSE00
2026-03-202100.6CALL0 131.33FALSE00
2026-03-202200.3CALL0 333.73FALSE00
2026-03-202300.21CALL0 736.34FALSE00
2026-03-20650.55PUT0 365.02FALSE00
2026-03-20700PUT0 163.18FALSE00
2026-03-20750PUT0 058.36FALSE00
2026-03-20800PUT0 154.08FALSE00
2026-03-20850PUT0 149.99FALSE00
2026-03-20900PUT0 1042.8FALSE00
2026-03-20952.19PUT0 1138.89FALSE00
2026-03-201001.85PUT0 2440.16FALSE00
2026-03-201051.56PUT1 19635.35FALSE1.560
2026-03-201102.19PUT2 1234.93FALSE2.190
2026-03-201152.7PUT0 6737.22FALSE00
2026-03-201204.3PUT0 1632.23FALSE00
2026-03-201256.75PUT0 13034.71FALSE00
2026-03-201307.8PUT0 3628.53FALSE00
2026-03-201357.47PUT7 12830.51FALSE7.470
2026-03-201409.2PUT10 1629.65FALSE9.20
2026-03-2014510.5PUT0 1427.14FALSE00
2026-03-2015015.4PUT0 1426.39TRUE00
2026-03-201550PUT0 225.9TRUE00
2026-03-2016019.75PUT1 027.75TRUE19.750
2026-03-2016522.94PUT1 126.7TRUE22.940
2026-03-201700PUT0 026.94TRUE00
2026-03-201750PUT0 027.38TRUE00
2026-03-201800PUT0 027.96TRUE00
2026-03-201850PUT0 028.15TRUE00
2026-03-201900PUT0 028.67TRUE00
2026-03-201950PUT0 031.35TRUE00
2026-03-2020070.04PUT0 032.35TRUE00
2026-03-2021076.68PUT0 034.38TRUE00
2026-03-202200PUT0 037.78TRUE00
2026-03-202300PUT0 040.99TRUE00
2026-06-186583.7CALL0 149.3TRUE00
2026-06-18700CALL0 046.62TRUE00
2026-06-18750CALL0 043.29TRUE00
2026-06-18800CALL0 041.73TRUE00
2026-06-18850CALL0 036.52TRUE00
2026-06-18900CALL0 038.57TRUE00
2026-06-18950CALL0 037.82TRUE00
2026-06-1810037.38CALL0 235.59TRUE00
2026-06-1810531.4CALL0 1836.08TRUE00
2026-06-181100CALL0 037.15TRUE00
2026-06-1811536.9CALL1 532.22TRUE36.90
2026-06-1812033.3CALL0 334.38TRUE00
2026-06-1812529.2CALL0 3531.1TRUE00
2026-06-1813020.7CALL0 2530.75TRUE00
2026-06-1813517CALL0 1230.34TRUE00
2026-06-1814011.8CALL0 6129.47TRUE00
2026-06-1814517CALL3 10528.87TRUE170
2026-06-1815014.15CALL2 4627.72FALSE14.150
2026-06-1815512.86CALL0 4427.85FALSE00
2026-06-1816012.2CALL0 2627.03FALSE00
2026-06-181653.9CALL0 1027.02FALSE00
2026-06-181703.4CALL0 3126.69FALSE00
2026-06-181750CALL0 025.79FALSE00
2026-06-181802CALL0 625.84FALSE00
2026-06-181850CALL0 025.58FALSE00
2026-06-181900CALL0 023.93FALSE00
2026-06-181950.87CALL0 027.84FALSE00
2026-06-182001.1CALL0 424.76FALSE00
2026-06-182101.35CALL0 1026.52FALSE00
2026-06-182200.33CALL0 827.86FALSE00
2026-06-182300.6CALL0 727.97FALSE00
2026-06-18650.55PUT0 3753.65FALSE00
2026-06-18700PUT0 050.23FALSE00
2026-06-18750PUT0 249.32FALSE00
2026-06-18800PUT0 1346.13FALSE00
2026-06-18850PUT0 143.05FALSE00
2026-06-18901.6PUT0 241.16FALSE00
2026-06-18951.56PUT0 1438.12FALSE00
2026-06-181002.7PUT0 2436.53FALSE00
2026-06-181053PUT0 3736.04FALSE00
2026-06-181103.5PUT0 633.51FALSE00
2026-06-181153.5PUT3 8333.11FALSE3.50
2026-06-181204.4PUT0 3331.91FALSE00
2026-06-181255.6PUT0 5631.24FALSE00
2026-06-181307.17PUT0 10230.94FALSE00
2026-06-181358.35PUT0 7430.02FALSE00
2026-06-1814010.91PUT2 12829.1FALSE10.910
2026-06-1814512.2PUT0 7228.77FALSE00
2026-06-1815015.4PUT2 027.94TRUE15.40
2026-06-1815521.5PUT0 327.87TRUE00
2026-06-181600PUT0 028.47TRUE00
2026-06-181650PUT0 027.15TRUE00
2026-06-181700PUT0 026.62TRUE00
2026-06-181750PUT0 027.27TRUE00
2026-06-181800PUT0 026.39TRUE00
2026-06-181850PUT0 027.76TRUE00
2026-06-181900PUT0 027.44TRUE00
2026-06-181950PUT0 028.87TRUE00
2026-06-182000PUT0 029.16TRUE00
2026-06-182100PUT0 032.48TRUE00
2026-06-182200PUT0 035.29TRUE00
2026-06-182300PUT0 038.53TRUE00
2026-09-18650CALL0 050.48TRUE00
2026-09-18700CALL0 047.01TRUE00
2026-09-18750CALL0 043.7TRUE00
2026-09-18800CALL0 043.84TRUE00
2026-09-18850CALL0 040.56TRUE00
2026-09-18900CALL0 038.46TRUE00
2026-09-18950CALL0 036.52TRUE00
2026-09-181000CALL0 036.6TRUE00
2026-09-181050CALL0 035.95TRUE00
2026-09-1811031.6CALL0 233.63TRUE00
2026-09-1811538.9CALL0 534.17TRUE00
2026-09-1812031.9CALL0 532.26TRUE00
2026-09-1812520.2CALL0 932.07TRUE00
2026-09-1813017CALL0 9730.87TRUE00
2026-09-1813517.5CALL0 1329.41TRUE00
2026-09-1814023.88CALL0 829.96TRUE00
2026-09-1814515CALL0 2429.65TRUE00
2026-09-1815016.9CALL3 2828.39FALSE16.90
2026-09-1815512.2CALL0 6228.17FALSE00
2026-09-1816014CALL0 227.35FALSE00
2026-09-181650CALL0 026.77FALSE00
2026-09-181700CALL0 027.25FALSE00
2026-09-181753.7CALL0 125.81FALSE00
2026-09-181805.9CALL0 3526.05FALSE00
2026-09-181856.4CALL0 725.82FALSE00
2026-09-181902.58CALL0 225.49FALSE00
2026-09-181951.75CALL0 2725.8FALSE00
2026-09-182000CALL0 023.87FALSE00
2026-09-182100CALL0 025.17FALSE00
2026-09-182201.5CALL0 124.15FALSE00
2026-09-182301.2CALL0 126.08FALSE00
2026-09-18650.8PUT0 848.83FALSE00
2026-09-18701.25PUT0 245.66FALSE00
2026-09-18750PUT0 042.86FALSE00
2026-09-18801.6PUT0 240.32FALSE00
2026-09-18852.05PUT0 138.6FALSE00
2026-09-18900PUT0 037.52FALSE00
2026-09-18950PUT0 036.36FALSE00
2026-09-181004.5PUT0 3434.05FALSE00
2026-09-181054PUT0 1034.56FALSE00
2026-09-181104.9PUT0 7433.01FALSE00
2026-09-181155.05PUT1 2031.94FALSE5.050
2026-09-181206PUT0 3231.6FALSE00
2026-09-181258.4PUT0 7131.93FALSE00
2026-09-181308.4PUT0 529.96FALSE00
2026-09-1813510PUT0 430.07FALSE00
2026-09-1814011.8PUT0 329.11FALSE00
2026-09-1814514.76PUT10 728.52FALSE14.760
2026-09-1815016.9PUT3 827.61TRUE16.90
2026-09-1815520PUT0 1427.59TRUE00
2026-09-181600PUT0 028.3TRUE00
2026-09-181650PUT0 026.16TRUE00
2026-09-181700PUT0 026.25TRUE00
2026-09-181750PUT0 025.9TRUE00
2026-09-181800PUT0 026.32TRUE00
2026-09-181850PUT0 026.63TRUE00
2026-09-181900PUT0 026.99TRUE00
2026-09-181950PUT0 027.14TRUE00
2026-09-182000PUT0 026.75TRUE00
2026-09-182100PUT0 029.76TRUE00
2026-09-182200PUT0 032.57TRUE00
2026-09-182300PUT0 035.21TRUE00
2027-01-156581.23CALL0 146.72TRUE00
2027-01-15700CALL0 044.48TRUE00
2027-01-15750CALL0 142.48TRUE00
2027-01-158052.5CALL0 141.89TRUE00
2027-01-15850CALL0 039.65TRUE00
2027-01-15900CALL0 1138.18TRUE00
2027-01-159554.33CALL0 135.71TRUE00
2027-01-1510055CALL0 1036.81TRUE00
2027-01-151050CALL0 034.17TRUE00
2027-01-1511048.2CALL0 3032.96TRUE00
2027-01-151150CALL0 032.48TRUE00
2027-01-1512037.16CALL1 2930.9TRUE37.160
2027-01-1512535.69CALL0 1230.97TRUE00
2027-01-1513030.69CALL1 11930.07TRUE30.690
2027-01-1513527.3CALL1 9228.98TRUE-1.87-0.06
2027-01-1514024.98CALL1 3029.38TRUE24.980
2027-01-1514516.4CALL0 2129.21TRUE00
2027-01-1515021.74CALL0 428.52FALSE00
2027-01-1515517.2CALL2 1627.57FALSE-1.37-0.07
2027-01-1516015.33CALL1 627.53FALSE15.330
2027-01-1516513.09CALL3 1026.68FALSE13.090
2027-01-151708.8CALL0 326.4FALSE00
2027-01-151759.61CALL0 525.61FALSE00
2027-01-151804.21CALL0 625.83FALSE00
2027-01-151854.7CALL0 1225.25FALSE00
2027-01-151905.8CALL0 1125.28FALSE00
2027-01-151953.18CALL0 225.4FALSE00
2027-01-152004.49CALL1 624.91FALSE4.490
2027-01-152101.55CALL0 323.33FALSE00
2027-01-152202.35CALL0 324.54FALSE00
2027-01-152301.35CALL0 524.37FALSE00
2027-01-15650PUT0 3144.28FALSE00
2027-01-15701.05PUT0 741.78FALSE00
2027-01-15750PUT0 736.46FALSE00
2027-01-15800PUT0 238.4FALSE00
2027-01-15852.08PUT1 1037.06FALSE2.080
2027-01-15900PUT0 031.02FALSE00
2027-01-15950PUT0 230.92FALSE00
2027-01-151003.47PUT0 1433.24FALSE00
2027-01-151050PUT0 234.22FALSE00
2027-01-151106.5PUT0 831.7FALSE00
2027-01-151156.3PUT0 2632.07FALSE00
2027-01-151207.4PUT0 731.58FALSE00
2027-01-151258.7PUT0 430.51FALSE00
2027-01-1513010.2PUT0 7929.66FALSE00
2027-01-1513511.65PUT0 3628.98FALSE00
2027-01-1514013.3PUT0 11529.2FALSE00
2027-01-1514515.8PUT0 2928.32FALSE00
2027-01-1515017PUT0 3627.61TRUE00
2027-01-1515521.07PUT1 1027TRUE21.070
2027-01-151600PUT0 126.7TRUE00
2027-01-151650PUT0 026.55TRUE00
2027-01-1517031PUT1 227.14TRUE20.07
2027-01-151750PUT0 026.69TRUE00
2027-01-1518038.2PUT1 026.59TRUE38.20
2027-01-151850PUT0 025.85TRUE00
2027-01-151900PUT0 026.49TRUE00
2027-01-151950PUT0 024.77TRUE00
2027-01-152000PUT0 026.74TRUE00
2027-01-152100PUT0 027.71TRUE00
2027-01-152200PUT0 030.3TRUE00
2027-01-152300PUT0 032.73TRUE00

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