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
2025-12-1910076.9CALL0 00TRUE00
2025-12-1910571.9CALL0 00TRUE00
2025-12-191100CALL0 00TRUE00
2025-12-191150CALL0 00TRUE00
2025-12-191200CALL0 00TRUE00
2025-12-191250CALL0 00TRUE00
2025-12-1913031.32CALL0 10TRUE00
2025-12-1913527.64CALL0 00TRUE00
2025-12-1914035.1CALL0 00TRUE00
2025-12-1914528.9CALL0 00TRUE00
2025-12-1915028.1CALL0 200TRUE00
2025-12-19152.50CALL0 00TRUE00
2025-12-1915523.1CALL0 00TRUE00
2025-12-19157.50CALL0 059.94TRUE00
2025-12-1916023.15CALL6 660.03TRUE23.150
2025-12-19162.50CALL0 042.5TRUE00
2025-12-1916511.65CALL0 10TRUE00
2025-12-19167.50CALL0 037.37TRUE00
2025-12-1917012.8CALL1 63420.24TRUE1.280.11
2025-12-19172.511CALL1 9328.57TRUE110
2025-12-191758.2CALL9 12320.6TRUE8.20
2025-12-19177.54.24CALL0 8419.5TRUE00
2025-12-191803.6CALL24 161418.89TRUE0.40.13
2025-12-19182.52.2CALL95 89318.79TRUE0.250.13
2025-12-191851.05CALL19 10318.44FALSE0.20.24
2025-12-19187.50.53CALL2 1017.96FALSE0.230.77
2025-12-191900.3CALL2 6320.07FALSE00
2025-12-19192.50.35CALL0 522.7FALSE00
2025-12-191950.09CALL0 440.81FALSE00
2025-12-19197.50CALL0 050.79FALSE00
2025-12-192000.45CALL0 249.56FALSE00
2025-12-19202.50CALL0 037.37FALSE00
2025-12-192050CALL0 069.6FALSE00
2025-12-192100CALL0 078.49FALSE00
2025-12-192150CALL0 083.84FALSE00
2025-12-192200CALL0 0110.16FALSE00
2025-12-192250CALL0 0113.93FALSE00
2025-12-192300CALL0 0106.96FALSE00
2025-12-192350CALL0 0126.3FALSE00
2025-12-192400CALL0 0134.84FALSE00
2025-12-192450CALL0 0122.86FALSE00
2025-12-192500CALL0 0143.6FALSE00
2025-12-191000.25PUT0 1158.77FALSE00
2025-12-191050.25PUT0 1146.93FALSE00
2025-12-191100PUT0 0253.31FALSE00
2025-12-191150.17PUT0 1235.25FALSE00
2025-12-191200.2PUT0 6141.63FALSE00
2025-12-191250PUT0 0188.8FALSE00
2025-12-191300.1PUT0 11174.6FALSE00
2025-12-191350.03PUT0 14136.41FALSE00
2025-12-191400.1PUT0 2704129.16FALSE00
2025-12-191450.09PUT0 20127.88FALSE00
2025-12-191500.08PUT0 964101.34FALSE00
2025-12-19152.50PUT0 0102.71FALSE00
2025-12-191550.65PUT0 71101.76FALSE00
2025-12-19157.50PUT0 056.61FALSE00
2025-12-191600.05PUT1 93941.46FALSE0.050
2025-12-19162.50.08PUT0 1137.31FALSE00
2025-12-191650.31PUT0 3048.51FALSE00
2025-12-19167.50.05PUT3 3029.02FALSE-0.15-0.75
2025-12-191700.15PUT152 29530.11FALSE0.150
2025-12-19172.50.2PUT10 60326.92FALSE-0.1-0.33
2025-12-191750.2PUT27 30521.8FALSE-0.4-0.67
2025-12-19177.50.44PUT1 36320.91FALSE-0.41-0.48
2025-12-191800.95PUT25 4720.53FALSE-0.96-0.5
2025-12-19182.51.7PUT8 8018.97FALSE-1-0.37
2025-12-191853.4PUT3 10117.6TRUE3.40
2025-12-19187.57.78PUT0 8022.91TRUE00
2025-12-191909.81PUT0 125.42TRUE00
2025-12-19192.50PUT0 024.32TRUE00
2025-12-191950PUT0 028.94TRUE00
2025-12-19197.50PUT0 033.35TRUE00
2025-12-192000PUT0 046.31TRUE00
2025-12-19202.50PUT0 054.06TRUE00
2025-12-192050PUT0 043.67TRUE00
2025-12-192100PUT0 048.36TRUE00
2025-12-192150PUT0 060.6TRUE00
2025-12-192200PUT0 078.63TRUE00
2025-12-192250PUT0 086.01TRUE00
2025-12-192300PUT0 077.73TRUE00
2025-12-192350PUT0 0104.78TRUE00
2025-12-192400PUT0 0100.57TRUE00
2025-12-192450PUT0 0112.91TRUE00
2025-12-192500PUT0 0119.1TRUE00
2025-12-26800CALL0 00TRUE00
2025-12-26850CALL0 00TRUE00
2025-12-26900CALL0 00TRUE00
2025-12-26950CALL0 00TRUE00
2025-12-261000CALL0 00TRUE00
2025-12-261050CALL0 00TRUE00
2025-12-261100CALL0 00TRUE00
2025-12-261150CALL0 00TRUE00
2025-12-261200CALL0 00TRUE00
2025-12-261250CALL0 00TRUE00
2025-12-261300CALL0 00TRUE00
2025-12-261350CALL0 00TRUE00
2025-12-261400CALL0 00TRUE00
2025-12-261450CALL0 038.43TRUE00
2025-12-261500CALL0 00TRUE00
2025-12-26152.50CALL0 00TRUE00
2025-12-2615511.27CALL0 10TRUE00
2025-12-26157.50CALL0 00TRUE00
2025-12-2616013.5CALL0 00TRUE00
2025-12-26162.50CALL0 029.13TRUE00
2025-12-2616512.55CALL0 321.91TRUE00
2025-12-26167.50CALL0 00TRUE00
2025-12-261707.8CALL0 3522.55TRUE00
2025-12-26172.50CALL0 021.99TRUE00
2025-12-261753.95CALL0 1412.44TRUE00
2025-12-26177.56.8CALL8 1020.71TRUE3.30.94
2025-12-261804.32CALL1 4818.02TRUE0.320.08
2025-12-26182.52.8CALL43 28015.9TRUE0.30.12
2025-12-261851.5CALL19 37417.06FALSE-0.05-0.03
2025-12-26187.50.9CALL41 3016.22FALSE0.20.29
2025-12-261900.15CALL0 417.25FALSE00
2025-12-26192.50CALL0 023.34FALSE00
2025-12-261950CALL0 030.17FALSE00
2025-12-26197.50CALL0 039.49FALSE00
2025-12-262000CALL0 037.93FALSE00
2025-12-26202.50CALL0 038.87FALSE00
2025-12-262050CALL0 052.91FALSE00
2025-12-262100CALL0 060.19FALSE00
2025-12-262150CALL0 058.09FALSE00
2025-12-262200CALL0 073.54FALSE00
2025-12-262250CALL0 069.84FALSE00
2025-12-262300CALL0 085.67FALSE00
2025-12-262350CALL0 088.33FALSE00
2025-12-262400CALL0 085.71FALSE00
2025-12-262450CALL0 095.41FALSE00
2025-12-262500CALL0 0103.88FALSE00
2025-12-26800PUT0 0278.9FALSE00
2025-12-26850PUT0 0262.52FALSE00
2025-12-26900PUT0 0245.65FALSE00
2025-12-26950PUT0 0192FALSE00
2025-12-261000PUT0 0213.29FALSE00
2025-12-261050PUT0 0182.16FALSE00
2025-12-261100PUT0 0154.47FALSE00
2025-12-261150PUT0 0167.63FALSE00
2025-12-261200PUT0 0137.59FALSE00
2025-12-261250PUT0 0132.57FALSE00
2025-12-261300.61PUT0 1127.67FALSE00
2025-12-261350PUT0 0109.82FALSE00
2025-12-261400PUT0 0106.61FALSE00
2025-12-261450.35PUT0 294.37FALSE00
2025-12-261502.7PUT0 282.5FALSE00
2025-12-26152.50PUT0 067.66FALSE00
2025-12-261550.8PUT0 277.81FALSE00
2025-12-26157.50PUT0 068.71FALSE00
2025-12-261600.17PUT0 3469.66FALSE00
2025-12-26162.50PUT0 055.46FALSE00
2025-12-261650.46PUT0 3858.4FALSE00
2025-12-26167.50.6PUT0 537.3FALSE00
2025-12-261700.36PUT0 6327.54FALSE00
2025-12-26172.50.3PUT18 021.78FALSE0.30
2025-12-261750.43PUT2 8419.7FALSE-0.34-0.44
2025-12-26177.52.3PUT0 819.23FALSE00
2025-12-261801.1PUT12 19818.36FALSE-1.2-0.52
2025-12-26182.52.8PUT0 1017.72FALSE00
2025-12-261858.5PUT0 2317.3TRUE00
2025-12-26187.50PUT0 018.07TRUE00
2025-12-261900PUT0 020.74TRUE00
2025-12-26192.50PUT0 024.58TRUE00
2025-12-261950PUT0 027.41TRUE00
2025-12-26197.50PUT0 030.49TRUE00
2025-12-262000PUT0 027.5TRUE00
2025-12-26202.50PUT0 031.8TRUE00
2025-12-262050PUT0 040.81TRUE00
2025-12-262100PUT0 047.17TRUE00
2025-12-262150PUT0 052.19TRUE00
2025-12-262200PUT0 057.87TRUE00
2025-12-262250PUT0 063.31TRUE00
2025-12-262300PUT0 068.54TRUE00
2025-12-262350PUT0 063.76TRUE00
2025-12-262400PUT0 078.45TRUE00
2025-12-262450PUT0 072.51TRUE00
2025-12-262500PUT0 087.74TRUE00
2026-01-02850CALL0 00TRUE00
2026-01-02900CALL0 092.04TRUE00
2026-01-02950CALL0 00TRUE00
2026-01-021000CALL0 00TRUE00
2026-01-021050CALL0 092.44TRUE00
2026-01-021100CALL0 00TRUE00
2026-01-021150CALL0 00TRUE00
2026-01-021200CALL0 00TRUE00
2026-01-021250CALL0 00TRUE00
2026-01-021300CALL0 049.51TRUE00
2026-01-021350CALL0 056.35TRUE00
2026-01-021400CALL0 044.69TRUE00
2026-01-021450CALL0 00TRUE00
2026-01-021500CALL0 039.77TRUE00
2026-01-021550CALL0 033.57TRUE00
2026-01-021600CALL0 031.17TRUE00
2026-01-021650CALL0 023.53TRUE00
2026-01-021708.6CALL0 220.81TRUE00
2026-01-021757.2CALL0 1716.18TRUE00
2026-01-021804.99CALL1 6416.59TRUE0.790.19
2026-01-021852CALL0 3917.54FALSE00
2026-01-021900.95CALL15 017.6FALSE0.950
2026-01-021950CALL0 019.69FALSE00
2026-01-022000.2CALL0 233.12FALSE00
2026-01-022050CALL0 037.09FALSE00
2026-01-022100CALL0 049.56FALSE00
2026-01-022150CALL0 047.84FALSE00
2026-01-022200CALL0 052.81FALSE00
2026-01-022250CALL0 062.8FALSE00
2026-01-022300CALL0 062.09FALSE00
2026-01-022350CALL0 063.14FALSE00
2026-01-022400CALL0 070.66FALSE00
2026-01-022450CALL0 090.81FALSE00
2026-01-022500CALL0 078.65FALSE00
2026-01-02850PUT0 0195.41FALSE00
2026-01-02900PUT0 0170.03FALSE00
2026-01-02950PUT0 0170.57FALSE00
2026-01-021000PUT0 0176.25FALSE00
2026-01-021050PUT0 0157.24FALSE00
2026-01-021100PUT0 0146.27FALSE00
2026-01-021150PUT0 0143FALSE00
2026-01-021200PUT0 0103.9FALSE00
2026-01-021250PUT0 0119.14FALSE00
2026-01-021300PUT0 0103.92FALSE00
2026-01-021350PUT0 083.51FALSE00
2026-01-021400PUT0 075.45FALSE00
2026-01-021451.88PUT0 271.62FALSE00
2026-01-021500PUT0 059.82FALSE00
2026-01-021550PUT0 059.92FALSE00
2026-01-021602.5PUT0 1055.73FALSE00
2026-01-021650.79PUT0 1034.6FALSE00
2026-01-021700.37PUT1 3622.42FALSE0.370
2026-01-021750.75PUT1 3219.63FALSE0.750
2026-01-021801.45PUT1 2418.01FALSE-1.05-0.42
2026-01-0218524.18PUT0 116.87TRUE00
2026-01-0219010.1PUT0 119.51TRUE00
2026-01-0219514.9PUT0 121.64TRUE00
2026-01-022000PUT0 028.25TRUE00
2026-01-022050PUT0 028.67TRUE00
2026-01-022100PUT0 039.14TRUE00
2026-01-022150PUT0 044.14TRUE00
2026-01-022200PUT0 043.7TRUE00
2026-01-022250PUT0 053.49TRUE00
2026-01-022300PUT0 057.9TRUE00
2026-01-022350PUT0 062.14TRUE00
2026-01-022400PUT0 066.24TRUE00
2026-01-022450PUT0 070.21TRUE00
2026-01-022500PUT0 074.06TRUE00
2026-01-09900CALL0 088.65TRUE00
2026-01-09950CALL0 098.22TRUE00
2026-01-091000CALL0 089.42TRUE00
2026-01-091050CALL0 080.96TRUE00
2026-01-091100CALL0 060.2TRUE00
2026-01-091150CALL0 064.69TRUE00
2026-01-091200CALL0 067.74TRUE00
2026-01-091250CALL0 060.83TRUE00
2026-01-091300CALL0 054.18TRUE00
2026-01-091350CALL0 042.61TRUE00
2026-01-091400CALL0 041.56TRUE00
2026-01-091450CALL0 00TRUE00
2026-01-091500CALL0 035.55TRUE00
2026-01-091550CALL0 033.18TRUE00
2026-01-091600CALL0 027.55TRUE00
2026-01-091650CALL0 024.86TRUE00
2026-01-091700CALL0 019.04TRUE00
2026-01-091750CALL0 019.62TRUE00
2026-01-091804.5CALL0 2618.44TRUE00
2026-01-091852.25CALL0 517.64FALSE00
2026-01-091900.92CALL0 117.4FALSE00
2026-01-091950CALL0 017.79FALSE00
2026-01-092000CALL0 028.72FALSE00
2026-01-092050CALL0 040.83FALSE00
2026-01-092100CALL0 043.88FALSE00
2026-01-092150CALL0 041.56FALSE00
2026-01-092200CALL0 045.89FALSE00
2026-01-092250CALL0 050.02FALSE00
2026-01-092300CALL0 061.4FALSE00
2026-01-092350CALL0 068.04FALSE00
2026-01-092400CALL0 058.45FALSE00
2026-01-092450CALL0 067.76FALSE00
2026-01-092500CALL0 068.41FALSE00
2026-01-09900PUT0 0176.91FALSE00
2026-01-09950PUT0 0138.29FALSE00
2026-01-091000PUT0 0149.94FALSE00
2026-01-091050PUT0 0130.2FALSE00
2026-01-091100PUT0 0125.73FALSE00
2026-01-091150PUT0 0113.14FALSE00
2026-01-091200PUT0 090.6FALSE00
2026-01-091250PUT0 083.22FALSE00
2026-01-091300PUT0 080.05FALSE00
2026-01-091350PUT0 089.71FALSE00
2026-01-091400PUT0 078.71FALSE00
2026-01-091450PUT0 058.95FALSE00
2026-01-091500PUT0 063.8FALSE00
2026-01-091550PUT0 045.57FALSE00
2026-01-091600PUT0 036.58FALSE00
2026-01-091650.28PUT3 223.82FALSE0.280
2026-01-091700PUT0 023.6FALSE00
2026-01-091753PUT0 120.04FALSE00
2026-01-091801.9PUT1 1618.11FALSE-0.85-0.31
2026-01-091854.6PUT24 118.4TRUE4.60
2026-01-091900PUT0 017.36TRUE00
2026-01-091950PUT0 017.78TRUE00
2026-01-092000PUT0 022.11TRUE00
2026-01-092050PUT0 030.18TRUE00
2026-01-092100PUT0 034.85TRUE00
2026-01-092150PUT0 039.28TRUE00
2026-01-092200PUT0 037.93TRUE00
2026-01-092250PUT0 047.56TRUE00
2026-01-092300PUT0 051.46TRUE00
2026-01-092350PUT0 055.21TRUE00
2026-01-092400PUT0 052.06TRUE00
2026-01-092450PUT0 062.35TRUE00
2026-01-092500PUT0 065.76TRUE00
2026-01-16550CALL0 0164.43TRUE00
2026-01-1660118.6CALL0 0144.01TRUE00
2026-01-16650CALL0 0138.75TRUE00
2026-01-16700CALL0 00TRUE00
2026-01-16750CALL0 00TRUE00
2026-01-16800CALL0 130TRUE00
2026-01-16850CALL0 2102.39TRUE00
2026-01-169043.2CALL0 2398.41TRUE00
2026-01-16950CALL0 494.01TRUE00
2026-01-1610074.51CALL0 1575.59TRUE00
2026-01-161050CALL0 2081.76TRUE00
2026-01-161100CALL0 774.49TRUE00
2026-01-1611546.8CALL0 4567.53TRUE00
2026-01-1612041.5CALL0 9863.74TRUE00
2026-01-1612525.4CALL0 6659.73TRUE00
2026-01-1613051CALL0 1630TRUE00
2026-01-1613546.23CALL0 20036.73TRUE00
2026-01-1614041CALL0 29239.63TRUE00
2026-01-1614536.06CALL0 137834.12TRUE00
2026-01-1615030.58CALL0 2990TRUE00
2026-01-1615528.95CALL12 26133.46TRUE2.750.11
2026-01-1616020CALL0 21628.02TRUE00
2026-01-1616514.8CALL0 16725.22TRUE00
2026-01-1617014.41CALL2 31221.96TRUE14.410
2026-01-1617510CALL3 59719.69TRUE0.70.08
2026-01-161806.35CALL17 51618.87TRUE1.210.24
2026-01-161853.5CALL22 70717.96FALSE0.450.15
2026-01-161901.65CALL8 20017.36FALSE0.310.23
2026-01-161950.35CALL0 40916.91FALSE00
2026-01-162000.4CALL1 1519.09FALSE0.40
2026-01-162100CALL0 3023.54FALSE00
2026-01-162200.1CALL0 7433.14FALSE00
2026-01-162300CALL0 1439.5FALSE00
2026-01-16550.15PUT0 18216.66FALSE00
2026-01-16600PUT0 1236.81FALSE00
2026-01-16650.35PUT0 21221.25FALSE00
2026-01-16700.26PUT0 1206.94FALSE00
2026-01-16752.15PUT1 2193.69FALSE2.150
2026-01-16800.2PUT0 11181.34FALSE00
2026-01-16850PUT0 175169.77FALSE00
2026-01-16900PUT0 8158.87FALSE00
2026-01-16950.1PUT0 83148.57FALSE00
2026-01-161000.19PUT0 167138.79FALSE00
2026-01-161050.31PUT0 144129.46FALSE00
2026-01-161100.44PUT0 67120.55FALSE00
2026-01-161150.55PUT0 31975.05FALSE00
2026-01-161200.15PUT0 78070.8FALSE00
2026-01-161250.65PUT0 31364.87FALSE00
2026-01-161300.1PUT0 13448.88FALSE00
2026-01-161350.11PUT1 46944.69FALSE0.110
2026-01-161401.95PUT0 41943.77FALSE00
2026-01-161450.05PUT0 44440.35FALSE00
2026-01-161500.16PUT1 24832.82FALSE0.160
2026-01-161550.25PUT0 151029.96FALSE00
2026-01-161600.4PUT0 21326.68FALSE00
2026-01-161650.46PUT9 7224FALSE-0.17-0.27
2026-01-161700.75PUT4 46121.49FALSE-0.15-0.17
2026-01-161751.3PUT103 39919.19FALSE-0.62-0.32
2026-01-161802.74PUT18 69418.93FALSE-0.26-0.09
2026-01-161855.1PUT11 618.91TRUE5.10
2026-01-1619012.37PUT0 115TRUE00
2026-01-1619543.13PUT0 019.38TRUE00
2026-01-162000PUT0 018.79TRUE00
2026-01-162100PUT0 031.85TRUE00
2026-01-162200PUT0 035.85TRUE00
2026-01-162300PUT0 041.51TRUE00
2026-01-23900CALL0 091.33TRUE00
2026-01-23950CALL0 086.86TRUE00
2026-01-231000CALL0 084.89TRUE00
2026-01-231050CALL0 077.72TRUE00
2026-01-231100CALL0 070.88TRUE00
2026-01-231150CALL0 066.57TRUE00
2026-01-231200CALL0 062.25TRUE00
2026-01-231250CALL0 056.22TRUE00
2026-01-231300CALL0 052.09TRUE00
2026-01-231350CALL0 047.92TRUE00
2026-01-231400CALL0 044.87TRUE00
2026-01-231450CALL0 040.51TRUE00
2026-01-231500CALL0 035.27TRUE00
2026-01-231550CALL0 031.74TRUE00
2026-01-231600CALL0 027.29TRUE00
2026-01-231650CALL0 024.29TRUE00
2026-01-2317011.24CALL0 118.08TRUE00
2026-01-231750CALL0 020.31TRUE00
2026-01-231803.4CALL0 2018.07TRUE00
2026-01-231850CALL0 016.86FALSE00
2026-01-231900CALL0 016.58FALSE00
2026-01-231950CALL0 016.59FALSE00
2026-01-232000CALL0 021.65FALSE00
2026-01-232050CALL0 024.6FALSE00
2026-01-232100CALL0 031.86FALSE00
2026-01-232150CALL0 043.33FALSE00
2026-01-232200CALL0 047.38FALSE00
2026-01-232250CALL0 051.23FALSE00
2026-01-232300CALL0 054.55FALSE00
2026-01-232350CALL0 058.07FALSE00
2026-01-232400CALL0 061.45FALSE00
2026-01-232450CALL0 064.71FALSE00
2026-01-232500CALL0 067.85FALSE00
2026-01-23900PUT0 0145.46FALSE00
2026-01-23950PUT0 0136.04FALSE00
2026-01-231000PUT0 0127.08FALSE00
2026-01-231050PUT0 0118.55FALSE00
2026-01-231100PUT0 0110.4FALSE00
2026-01-231150PUT0 0102.57FALSE00
2026-01-231200PUT0 095.03FALSE00
2026-01-231250PUT0 083.12FALSE00
2026-01-231300PUT0 068.82FALSE00
2026-01-231350PUT0 066.41FALSE00
2026-01-231400PUT0 061.81FALSE00
2026-01-231450PUT0 054.14FALSE00
2026-01-231500PUT0 040.65FALSE00
2026-01-231550PUT0 037.59FALSE00
2026-01-231600.85PUT0 232.64FALSE00
2026-01-231650PUT0 030.23FALSE00
2026-01-231701.65PUT0 220.73FALSE00
2026-01-231753.3PUT0 118.91FALSE00
2026-01-231805.23PUT0 217.08FALSE00
2026-01-231850PUT0 016.08TRUE00
2026-01-231900PUT0 015.8TRUE00
2026-01-231950PUT0 017.39TRUE00
2026-01-232000PUT0 019.07TRUE00
2026-01-232050PUT0 022.27TRUE00
2026-01-232100PUT0 024.92TRUE00
2026-01-232150PUT0 028.27TRUE00
2026-01-232200PUT0 032.6TRUE00
2026-01-232250PUT0 034.57TRUE00
2026-01-232300PUT0 038.8TRUE00
2026-01-232350PUT0 040.44TRUE00
2026-01-232400PUT0 043.23TRUE00
2026-01-232450PUT0 047.36TRUE00
2026-01-232500PUT0 050.05TRUE00
2026-01-301100CALL0 063.41TRUE00
2026-01-301150CALL0 063.52TRUE00
2026-01-301200CALL0 057.57TRUE00
2026-01-301250CALL0 054.9TRUE00
2026-01-301300CALL0 047.97TRUE00
2026-01-301350CALL0 046.44TRUE00
2026-01-301400CALL0 00TRUE00
2026-01-301450CALL0 00TRUE00
2026-01-301500CALL0 034.67TRUE00
2026-01-301550CALL0 031.03TRUE00
2026-01-301600CALL0 028.2TRUE00
2026-01-301650CALL0 024TRUE00
2026-01-301700CALL0 023.63TRUE00
2026-01-301750CALL0 021.57TRUE00
2026-01-301800CALL0 021.8TRUE00
2026-01-301850CALL0 018.25FALSE00
2026-01-301900CALL0 017.88FALSE00
2026-01-301950CALL0 026.85FALSE00
2026-01-302000CALL0 029.33FALSE00
2026-01-302050CALL0 032.7FALSE00
2026-01-302100CALL0 036.41FALSE00
2026-01-302150CALL0 040.09FALSE00
2026-01-302200CALL0 043.85FALSE00
2026-01-302250CALL0 047.1FALSE00
2026-01-302300CALL0 050.5FALSE00
2026-01-302350CALL0 053.77FALSE00
2026-01-302400CALL0 056.9FALSE00
2026-01-302450CALL0 059.93FALSE00
2026-01-302500CALL0 062.84FALSE00
2026-01-301100PUT0 0102.47FALSE00
2026-01-301150PUT0 095.21FALSE00
2026-01-301200PUT0 088.22FALSE00
2026-01-301250PUT0 081.47FALSE00
2026-01-301300PUT0 074.94FALSE00
2026-01-301350PUT0 068.59FALSE00
2026-01-301400PUT0 062.82FALSE00
2026-01-301450PUT0 057.13FALSE00
2026-01-301500PUT0 051.48FALSE00
2026-01-301550PUT0 046.19FALSE00
2026-01-301600PUT0 040.81FALSE00
2026-01-301650PUT0 036.14FALSE00
2026-01-301700PUT0 031.58FALSE00
2026-01-301750PUT0 019.83FALSE00
2026-01-301803.14PUT2 017.91FALSE3.140
2026-01-301850PUT0 018.26TRUE00
2026-01-301900PUT0 018.8TRUE00
2026-01-301950PUT0 017.7TRUE00
2026-01-302000PUT0 016.83TRUE00
2026-01-302050PUT0 021.12TRUE00
2026-01-302100PUT0 025.24TRUE00
2026-01-302150PUT0 027.75TRUE00
2026-01-302200PUT0 030.85TRUE00
2026-01-302250PUT0 033.82TRUE00
2026-01-302300PUT0 037.64TRUE00
2026-01-302350PUT0 039.46TRUE00
2026-01-302400PUT0 042.15TRUE00
2026-01-302450PUT0 044.75TRUE00
2026-01-302500PUT0 052.47TRUE00
2026-02-20650CALL0 0110.28TRUE00
2026-02-20700CALL0 0105.97TRUE00
2026-02-20750CALL0 095.11TRUE00
2026-02-20800CALL0 093.47TRUE00
2026-02-20850CALL0 087.72TRUE00
2026-02-20900CALL0 082.26TRUE00
2026-02-20950CALL0 072.05TRUE00
2026-02-2010058.3CALL0 167.47TRUE00
2026-02-201050CALL0 065.97TRUE00
2026-02-201100CALL0 062.65TRUE00
2026-02-201150CALL0 058.2TRUE00
2026-02-2012037.5CALL0 651.79TRUE00
2026-02-2012535.85CALL0 846.69TRUE00
2026-02-2013044CALL0 4945.61TRUE00
2026-02-2013518.3CALL0 13442.36TRUE00
2026-02-2014021.8CALL0 1036.24TRUE00
2026-02-2014534.28CALL0 3735.07TRUE00
2026-02-2015028.17CALL0 5626.76TRUE00
2026-02-2015521.2CALL0 16028.63TRUE00
2026-02-2016025.63CALL12 19929.82TRUE3.130.14
2026-02-2016521.03CALL4 8427.06TRUE21.030
2026-02-2017014.82CALL0 12721.86TRUE00
2026-02-2017512.74CALL1 12818.47TRUE1.740.16
2026-02-201807.5CALL0 4319.36TRUE00
2026-02-201855.55CALL4 22019.39FALSE0.30.06
2026-02-201903.4CALL2 28417.88FALSE0.50.17
2026-02-201952CALL11 12217.75FALSE0.30.18
2026-02-202001.05CALL0 518.65FALSE00
2026-02-202100.25CALL0 519.37FALSE00
2026-02-20650.38PUT0 1143.83FALSE00
2026-02-20700.63PUT0 1147.74FALSE00
2026-02-20750PUT0 0138.3FALSE00
2026-02-20800.7PUT0 1129.51FALSE00
2026-02-20850.85PUT0 1121.26FALSE00
2026-02-20900PUT0 0113.5FALSE00
2026-02-20950PUT0 0106.17FALSE00
2026-02-201000PUT0 099.2FALSE00
2026-02-201050.35PUT0 192.56FALSE00
2026-02-201100.45PUT0 286.21FALSE00
2026-02-201150.52PUT0 380.12FALSE00
2026-02-201200.9PUT0 974.71FALSE00
2026-02-201250.55PUT0 9551.24FALSE00
2026-02-201302.67PUT0 11347.58FALSE00
2026-02-201351.6PUT0 23941.05FALSE00
2026-02-201400.23PUT0 17440.25FALSE00
2026-02-201450.33PUT0 27131.6FALSE00
2026-02-201500.37PUT10 12227.42FALSE0.370
2026-02-201550.6PUT4 20726.39FALSE-0.08-0.12
2026-02-201600.8PUT3 11124.18FALSE-0.02-0.02
2026-02-201651.1PUT1 5922.07FALSE-0.3-0.21
2026-02-201701.6PUT1 17320.24FALSE-0.3-0.16
2026-02-201752.5PUT1 24020.01FALSE-0.5-0.17
2026-02-201804.1PUT10 32418.51FALSE-0.5-0.11
2026-02-201855.8PUT16 2417.94TRUE-0.8-0.12
2026-02-201900PUT0 016.67TRUE00
2026-02-201950PUT0 017.42TRUE00
2026-02-202000PUT0 017.96TRUE00
2026-02-2021030PUT0 823.76TRUE00
2026-03-20650CALL0 099.46TRUE00
2026-03-207092.7CALL0 193.01TRUE00
2026-03-207579.8CALL0 086.96TRUE00
2026-03-208082.9CALL0 382.66TRUE00
2026-03-20850CALL0 075.91TRUE00
2026-03-20900CALL0 072.08TRUE00
2026-03-209554.5CALL0 560.37TRUE00
2026-03-201000CALL0 262.58TRUE00
2026-03-201050CALL0 259.14TRUE00
2026-03-2011027.01CALL0 1453.94TRUE00
2026-03-2011523.6CALL0 1145.82TRUE00
2026-03-2012020.09CALL0 1044.23TRUE00
2026-03-2012524.8CALL0 1843.7TRUE00
2026-03-2013048.5CALL0 1240.59TRUE00
2026-03-2013523.7CALL0 6538.57TRUE00
2026-03-2014013.8CALL0 1235.35TRUE00
2026-03-2014519.4CALL0 7332.13TRUE00
2026-03-2015029.6CALL0 4031.68TRUE00
2026-03-2015530.95CALL12 3129.84TRUE30.950
2026-03-2016018.32CALL0 6027.8TRUE00
2026-03-2016521.9CALL4 26525.51TRUE21.90
2026-03-2017013.9CALL0 9225.98TRUE00
2026-03-2017512.65CALL0 22424.81TRUE00
2026-03-2018011.15CALL4 43823.27TRUE1.50.16
2026-03-201857.9CALL0 33923.5FALSE00
2026-03-201905.2CALL0 40022.03FALSE00
2026-03-201952.83CALL0 30822.78FALSE00
2026-03-202002.95CALL6 6021.51FALSE0.680.3
2026-03-202100.9CALL0 620.67FALSE00
2026-03-202200.31CALL0 320.79FALSE00
2026-03-202300.21CALL0 724FALSE00
2026-03-20650.1PUT0 5117.29FALSE00
2026-03-20700PUT0 1125.34FALSE00
2026-03-20750PUT0 0117.35FALSE00
2026-03-20800.27PUT0 5109.9FALSE00
2026-03-20850.23PUT0 3102.92FALSE00
2026-03-20900PUT0 1096.34FALSE00
2026-03-20950.55PUT0 1090.13FALSE00
2026-03-201000.45PUT0 2884.23FALSE00
2026-03-201051.56PUT0 19659.91FALSE00
2026-03-201102.19PUT0 1248.06FALSE00
2026-03-201151.05PUT0 6952.95FALSE00
2026-03-201200.65PUT0 1746.66FALSE00
2026-03-201251.85PUT0 12243.57FALSE00
2026-03-201300.72PUT0 5540.48FALSE00
2026-03-201350.45PUT0 22334.94FALSE00
2026-03-201403.8PUT0 31836.15FALSE00
2026-03-201454.7PUT0 9128.71FALSE00
2026-03-201500.93PUT2 66628.65FALSE0.930
2026-03-201552.2PUT0 16727FALSE00
2026-03-201602.5PUT0 13625.9FALSE00
2026-03-201653.7PUT0 7525.38FALSE00
2026-03-201703.97PUT0 10824.66FALSE00
2026-03-201754.88PUT1 32723.67FALSE-0.52-0.1
2026-03-201806.6PUT21 24622.88FALSE-0.8-0.11
2026-03-201859.1PUT12 2223.01TRUE-0.8-0.08
2026-03-2019014.2PUT0 622.44TRUE00
2026-03-201950PUT0 020.47TRUE00
2026-03-2020027.1PUT0 220.44TRUE00
2026-03-2021076.68PUT0 019.92TRUE00
2026-03-202200PUT0 026.21TRUE00
2026-03-2023047.2PUT33 1630.9TRUE-1.4-0.03
2026-05-15750CALL0 067.85TRUE00
2026-05-15800CALL0 063.99TRUE00
2026-05-15850CALL0 060.3TRUE00
2026-05-15900CALL0 055.68TRUE00
2026-05-15950CALL0 055.14TRUE00
2026-05-151000CALL0 051.72TRUE00
2026-05-151050CALL0 048.43TRUE00
2026-05-151100CALL0 044.57TRUE00
2026-05-151150CALL0 042.77TRUE00
2026-05-151200CALL0 040.27TRUE00
2026-05-151250CALL0 038.65TRUE00
2026-05-1513032.9CALL0 1336.8TRUE00
2026-05-1513527.6CALL0 634.45TRUE00
2026-05-1514029.1CALL0 632.62TRUE00
2026-05-1514536.57CALL0 131.1TRUE00
2026-05-1515031.98CALL0 129.94TRUE00
2026-05-1515525.35CALL0 427.63TRUE00
2026-05-1516024.7CALL0 426.66TRUE00
2026-05-1516520CALL0 225.05TRUE00
2026-05-1517016.1CALL0 1624.07TRUE00
2026-05-1517514.68CALL0 2023.93TRUE00
2026-05-1518010CALL0 5423.49TRUE00
2026-05-1518510.2CALL0 10121.82FALSE00
2026-05-151908.4CALL16 7421.95FALSE0.50.06
2026-05-151956.6CALL11 4921.98FALSE0.70.12
2026-05-152004.6CALL1280 5422.2FALSE0.70.18
2026-05-152101.75CALL0 1220.61FALSE00
2026-05-152200CALL0 020.6FALSE00
2026-05-152300.39CALL0 224.41FALSE00
2026-05-15750PUT0 094.18FALSE00
2026-05-15800PUT0 088.22FALSE00
2026-05-15850.44PUT0 283.1FALSE00
2026-05-15900.48PUT0 077.82FALSE00
2026-05-15951.05PUT0 152.94FALSE00
2026-05-151000.87PUT0 646.21FALSE00
2026-05-151050PUT0 054.21FALSE00
2026-05-151100PUT0 053.57FALSE00
2026-05-151151.77PUT0 544.82FALSE00
2026-05-151200PUT0 037.6FALSE00
2026-05-151250.9PUT0 241.4FALSE00
2026-05-151301.6PUT0 231.33FALSE00
2026-05-151355.8PUT0 1736.62FALSE00
2026-05-151402.5PUT0 5029.41FALSE00
2026-05-151453.3PUT0 928.42FALSE00
2026-05-151502.85PUT0 6428.93FALSE00
2026-05-151552.6PUT0 8226.33FALSE00
2026-05-151603.6PUT0 626.02FALSE00
2026-05-151653.78PUT20 1524.47FALSE-0.85-0.18
2026-05-151706.2PUT0 9723.37FALSE00
2026-05-151757.1PUT0 29922.93FALSE00
2026-05-151808.4PUT11 20222.84FALSE-0.7-0.08
2026-05-1518510.8PUT35 3220.59TRUE-0.8-0.07
2026-05-151900PUT0 020.49TRUE00
2026-05-151950PUT0 020.38TRUE00
2026-05-1520021.06PUT0 219.39TRUE00
2026-05-152100PUT0 019.54TRUE00
2026-05-152200PUT0 021.23TRUE00
2026-05-152300PUT0 024.45TRUE00
2026-06-186583.7CALL0 172.72TRUE00
2026-06-18700CALL0 068.25TRUE00
2026-06-18750CALL0 065.05TRUE00
2026-06-18800CALL0 061.89TRUE00
2026-06-18850CALL0 057.12TRUE00
2026-06-18900CALL0 054.26TRUE00
2026-06-18950CALL0 051.44TRUE00
2026-06-1810037.38CALL0 249.3TRUE00
2026-06-1810531.4CALL0 1846.53TRUE00
2026-06-181100CALL0 043.81TRUE00
2026-06-1811536.9CALL0 641.14TRUE00
2026-06-1812033.3CALL0 339.33TRUE00
2026-06-1812529.2CALL0 3538.72TRUE00
2026-06-1813020.7CALL0 2535.94TRUE00
2026-06-1813522.1CALL0 1234.8TRUE00
2026-06-1814017.8CALL0 6133.12TRUE00
2026-06-1814539.81CALL0 10730.46TRUE00
2026-06-1815037.62CALL2 4728.23TRUE37.620
2026-06-1815528.96CALL0 4029.14TRUE00
2026-06-1816022CALL0 5028.31TRUE00
2026-06-1816514.2CALL0 1226.94TRUE00
2026-06-1817021.96CALL2 3325.47TRUE21.960
2026-06-181757.9CALL0 125.67TRUE00
2026-06-1818013.01CALL0 2624.99TRUE00
2026-06-1818510.3CALL0 16524.45FALSE00
2026-06-1819011CALL2 224.51FALSE110
2026-06-181958.9CALL40 4024.11FALSE8.90
2026-06-182006.7CALL16 422.94FALSE6.70
2026-06-182101CALL0 1022.34FALSE00
2026-06-182200.33CALL0 822.48FALSE00
2026-06-182300.6CALL0 721.27FALSE00
2026-06-18650.35PUT0 3897.54FALSE00
2026-06-18700PUT0 091.29FALSE00
2026-06-18750.41PUT0 385.96FALSE00
2026-06-18800.45PUT0 1652.45FALSE00
2026-06-18850.51PUT0 255.23FALSE00
2026-06-18900.61PUT0 353.32FALSE00
2026-06-18951.25PUT0 1350.51FALSE00
2026-06-181002.7PUT0 2450.78FALSE00
2026-06-181053PUT0 3745.65FALSE00
2026-06-181101.27PUT0 742.94FALSE00
2026-06-181151.55PUT0 8537.95FALSE00
2026-06-181201.97PUT0 3234.49FALSE00
2026-06-181250.92PUT0 5234.08FALSE00
2026-06-181301.18PUT0 9932.76FALSE00
2026-06-181354.6PUT0 7630.88FALSE00
2026-06-181405.8PUT0 13130.73FALSE00
2026-06-181457.1PUT0 7929.54FALSE00
2026-06-181505.51PUT0 1628.86FALSE00
2026-06-181554.2PUT0 12528.28FALSE00
2026-06-181605.2PUT0 9628.71FALSE00
2026-06-181656.6PUT0 726.88FALSE00
2026-06-1817012.44PUT0 1525.54FALSE00
2026-06-1817510.7PUT0 2124.62FALSE00
2026-06-1818010PUT6 4624.18FALSE100
2026-06-181850PUT0 024.5TRUE00
2026-06-1819014.8PUT35 023.24TRUE14.80
2026-06-181950PUT0 022.68TRUE00
2026-06-1820026.89PUT0 122.81TRUE00
2026-06-182100PUT0 021.05TRUE00
2026-06-182200PUT0 020.71TRUE00
2026-06-182300PUT0 023.55TRUE00
2026-09-18650CALL0 064.5TRUE00
2026-09-18700CALL0 062.71TRUE00
2026-09-18750CALL0 059.53TRUE00
2026-09-18800CALL0 053.56TRUE00
2026-09-18850CALL0 051.41TRUE00
2026-09-18900CALL0 048.72TRUE00
2026-09-18950CALL0 047TRUE00
2026-09-181000CALL0 045.17TRUE00
2026-09-181050CALL0 041.86TRUE00
2026-09-1811031.6CALL0 240.06TRUE00
2026-09-1811538.9CALL0 539.33TRUE00
2026-09-1812031.9CALL0 537.81TRUE00
2026-09-1812539.1CALL0 935.74TRUE00
2026-09-1813039CALL0 9834.84TRUE00
2026-09-1813551.6CALL0 1433.18TRUE00
2026-09-1814023.88CALL0 832.67TRUE00
2026-09-1814519.3CALL0 2530.01TRUE00
2026-09-1815024.2CALL0 3929.22TRUE00
2026-09-1815532.3CALL0 7129.53TRUE00
2026-09-1816015.6CALL0 1028.54TRUE00
2026-09-1816514.8CALL0 3027.3TRUE00
2026-09-1817022.2CALL0 2626.63TRUE00
2026-09-1817519.38CALL0 3526.42TRUE00
2026-09-1818016.8CALL0 8725.92TRUE00
2026-09-1818516CALL0 8025.32FALSE00
2026-09-1819011.6CALL0 7124.85FALSE00
2026-09-181953.4CALL0 3624.8FALSE00
2026-09-182004.1CALL0 1723.93FALSE00
2026-09-182105.4CALL0 7323.7FALSE00
2026-09-182201.5CALL0 122.59FALSE00
2026-09-182301.8CALL0 222.3FALSE00
2026-09-182400CALL0 023.38FALSE00
2026-09-182500CALL0 027.7FALSE00
2026-09-18650.4PUT0 871.63FALSE00
2026-09-18700.48PUT0 267.55FALSE00
2026-09-18750PUT0 050.24FALSE00
2026-09-18801.6PUT0 260.59FALSE00
2026-09-18852.05PUT0 143.89FALSE00
2026-09-18900.85PUT0 2244.77FALSE00
2026-09-18950.96PUT0 6542.4FALSE00
2026-09-181000.51PUT0 7741.34FALSE00
2026-09-181054PUT0 1037.58FALSE00
2026-09-181100.98PUT0 12335.83FALSE00
2026-09-181151.6PUT0 2235.11FALSE00
2026-09-181201.9PUT0 3336.54FALSE00
2026-09-181255.8PUT0 6132.93FALSE00
2026-09-181303.51PUT0 1133.1FALSE00
2026-09-181354.9PUT0 1030.79FALSE00
2026-09-1814011.8PUT0 331.73FALSE00
2026-09-181454.85PUT0 1828.19FALSE00
2026-09-181505.32PUT0 1628.52FALSE00
2026-09-181556PUT0 2128.09FALSE00
2026-09-1816013.7PUT0 2227.67FALSE00
2026-09-181650PUT0 026.02FALSE00
2026-09-181709PUT6 1025.98FALSE90
2026-09-1817512.77PUT0 1425.6FALSE00
2026-09-1818015PUT0 3825.75FALSE00
2026-09-181850PUT0 024.44TRUE00
2026-09-1819017.2PUT33 023.79TRUE17.20
2026-09-181950PUT0 023.04TRUE00
2026-09-182000PUT0 023.49TRUE00
2026-09-182100PUT0 022.4TRUE00
2026-09-182200PUT0 021.75TRUE00
2026-09-182300PUT0 021.1TRUE00
2026-09-182400PUT0 024TRUE00
2026-09-182500PUT0 026.73TRUE00
2026-12-18800CALL0 050.22TRUE00
2026-12-18850CALL0 047.67TRUE00
2026-12-18900CALL0 045.19TRUE00
2026-12-18950CALL0 042.79TRUE00
2026-12-181000CALL0 041.98TRUE00
2026-12-181050CALL0 039.61TRUE00
2026-12-181100CALL0 038.53TRUE00
2026-12-181150CALL0 037.29TRUE00
2026-12-181200CALL0 035.92TRUE00
2026-12-181250CALL0 033.59TRUE00
2026-12-181300CALL0 033.69TRUE00
2026-12-181350CALL0 031.31TRUE00
2026-12-181400CALL0 031.56TRUE00
2026-12-1814528.9CALL0 1530.84TRUE00
2026-12-1815026.6CALL0 1629.91TRUE00
2026-12-181550CALL0 029.27TRUE00
2026-12-1816036.04CALL1 18728.91TRUE1.740.05
2026-12-1816518.5CALL0 927.84TRUE00
2026-12-1817023.75CALL0 5827.19TRUE00
2026-12-181750CALL0 026.68TRUE00
2026-12-1818020CALL0 12226TRUE00
2026-12-181850CALL0 026.47FALSE00
2026-12-181900CALL0 025.35FALSE00
2026-12-181950CALL0 025.14FALSE00
2026-12-182000CALL0 024.54FALSE00
2026-12-182108.8CALL0 6423.81FALSE00
2026-12-182207.5CALL1 424.08FALSE0.790.12
2026-12-182300CALL0 022.18FALSE00
2026-12-182400CALL0 022.48FALSE00
2026-12-182500CALL0 022.23FALSE00
2026-12-182600CALL0 026.88FALSE00
2026-12-18800PUT0 064.44FALSE00
2026-12-18850PUT0 060.48FALSE00
2026-12-18900.5PUT0 2757.23FALSE00
2026-12-18951.12PUT0 6557.85FALSE00
2026-12-181000.67PUT0 4843.83FALSE00
2026-12-181050PUT0 051.61FALSE00
2026-12-181101.45PUT0 5838.35FALSE00
2026-12-181150PUT0 041.16FALSE00
2026-12-181200PUT0 034.92FALSE00
2026-12-181250PUT0 032.93FALSE00
2026-12-181300PUT0 030.44FALSE00
2026-12-181353.9PUT0 2830.39FALSE00
2026-12-181404.57PUT0 128.79FALSE00
2026-12-181455PUT0 928.37FALSE00
2026-12-181507.75PUT0 4128.41FALSE00
2026-12-181559.71PUT0 7827.8FALSE00
2026-12-1816017PUT0 4927.3FALSE00
2026-12-1816511.2PUT0 226.86FALSE00
2026-12-1817013.91PUT0 50225.77FALSE00
2026-12-1817517.9PUT0 1025.56FALSE00
2026-12-1818019.9PUT0 325.13FALSE00
2026-12-181850PUT0 024.96TRUE00
2026-12-181900PUT0 024.56TRUE00
2026-12-181950PUT0 024.13TRUE00
2026-12-182000PUT0 023.95TRUE00
2026-12-182100PUT0 022.97TRUE00
2026-12-182200PUT0 022.27TRUE00
2026-12-182300PUT0 020.8TRUE00
2026-12-182400PUT0 022.2TRUE00
2026-12-182500PUT0 024.69TRUE00
2026-12-182600PUT0 027.04TRUE00
2027-01-156581.23CALL0 152.33TRUE00
2027-01-15700CALL0 052.96TRUE00
2027-01-15750CALL0 147.63TRUE00
2027-01-158052.5CALL0 147.73TRUE00
2027-01-15850CALL0 047.19TRUE00
2027-01-15900CALL0 1142.82TRUE00
2027-01-159554.33CALL0 141.17TRUE00
2027-01-1510056.26CALL0 1139.78TRUE00
2027-01-151050CALL0 040.04TRUE00
2027-01-1511045.1CALL0 3036.49TRUE00
2027-01-151150CALL0 036.36TRUE00
2027-01-1512055CALL0 3234.97TRUE00
2027-01-1512535.69CALL0 1234.31TRUE00
2027-01-1513052CALL0 5833.43TRUE00
2027-01-1513553.6CALL0 7931.86TRUE00
2027-01-1514049.45CALL0 3131.42TRUE00
2027-01-1514545.4CALL0 2530.63TRUE00
2027-01-1515041.1CALL0 1329.65TRUE00
2027-01-1515537.41CALL0 3528.97TRUE00
2027-01-1516034.1CALL0 4729.35TRUE00
2027-01-1516519.2CALL0 1327.42TRUE00
2027-01-1517012.1CALL0 427.38TRUE00
2027-01-1517524.14CALL0 3826.77TRUE00
2027-01-1518021.2CALL0 33226.36TRUE00
2027-01-1518518.6CALL0 7325.78FALSE00
2027-01-1519010.5CALL0 725.7FALSE00
2027-01-1519514.3CALL0 624.85FALSE00
2027-01-1520012.4CALL0 924.55FALSE00
2027-01-152108.9CALL0 1524.6FALSE00
2027-01-152206.5CALL0 1024.05FALSE00
2027-01-152305.6CALL1 1323.09FALSE5.60
2027-01-152402.9CALL0 2323.3FALSE00
2027-01-152501.65CALL0 322.9FALSE00
2027-01-152601.45CALL0 523.01FALSE00
2027-01-152700CALL0 023.6FALSE00
2027-01-15650PUT0 3173.34FALSE00
2027-01-15700.8PUT0 769.6FALSE00
2027-01-15750.66PUT0 763.88FALSE00
2027-01-15801.18PUT0 159.67FALSE00
2027-01-15850.8PUT0 1255.99FALSE00
2027-01-15900PUT0 057.91FALSE00
2027-01-15950PUT0 238.15FALSE00
2027-01-151002.25PUT0 1150.63FALSE00
2027-01-151054.2PUT0 335.88FALSE00
2027-01-151101.65PUT1 835.31FALSE1.650
2027-01-151153.9PUT0 12933.9FALSE00
2027-01-151206.27PUT0 2333.41FALSE00
2027-01-151255.8PUT0 1430.25FALSE00
2027-01-151306.5PUT0 8129.88FALSE00
2027-01-1513511.4PUT0 4330.53FALSE00
2027-01-151407.49PUT0 12028.34FALSE00
2027-01-1514513PUT0 3527.84FALSE00
2027-01-1515012.6PUT0 7528.05FALSE00
2027-01-151558.7PUT0 7327.97FALSE00
2027-01-151608.6PUT8 1627.42FALSE8.60
2027-01-1516519.26PUT0 126.87FALSE00
2027-01-1517013.3PUT0 4126.59FALSE00
2027-01-1517515.3PUT0 125.77FALSE00
2027-01-1518015.4PUT8 27625.46FALSE15.40
2027-01-1518519.7PUT0 524.28TRUE00
2027-01-1519021.26PUT0 124.18TRUE00
2027-01-151950PUT0 023.84TRUE00
2027-01-1520026.5PUT0 423.42TRUE00
2027-01-152100PUT0 022.74TRUE00
2027-01-152200PUT0 021.89TRUE00
2027-01-152300PUT0 021.52TRUE00
2027-01-152400PUT0 021.81TRUE00
2027-01-152500PUT0 024.24TRUE00
2027-01-152600PUT0 026.55TRUE00
2027-01-152700PUT0 028.73TRUE00
2028-01-21750CALL0 043.35TRUE00
2028-01-21800CALL0 041.5TRUE00
2028-01-21850CALL0 039.68TRUE00
2028-01-21900CALL0 038.81TRUE00
2028-01-21950CALL0 037.82TRUE00
2028-01-211000CALL0 036.75TRUE00
2028-01-211050CALL0 035.6TRUE00
2028-01-211100CALL0 035.03TRUE00
2028-01-211150CALL0 033.19TRUE00
2028-01-211200CALL0 032.46TRUE00
2028-01-211250CALL0 032.59TRUE00
2028-01-2113047.85CALL0 1231.62TRUE00
2028-01-2113533.6CALL0 530.99TRUE00
2028-01-2114030.7CALL0 431.02TRUE00
2028-01-211450CALL0 030.5TRUE00
2028-01-2115024.22CALL0 129.88TRUE00
2028-01-211550CALL0 029.79TRUE00
2028-01-211600CALL0 028.95TRUE00
2028-01-2116532.9CALL0 128.61TRUE00
2028-01-2117021.2CALL0 1028.43TRUE00
2028-01-211750CALL0 028.38TRUE00
2028-01-211800CALL0 027.95TRUE00
2028-01-211850CALL0 027.16FALSE00
2028-01-211900CALL0 027.27FALSE00
2028-01-2119523.27CALL0 327.01FALSE00
2028-01-212009.38CALL0 126.35FALSE00
2028-01-212100CALL0 025.5FALSE00
2028-01-212200CALL0 025.33FALSE00
2028-01-212307.55CALL0 024.91FALSE00
2028-01-212400CALL0 024.6FALSE00
2028-01-212508CALL0 10224.13FALSE00
2028-01-212606.57CALL0 123.67FALSE00
2028-01-212700CALL0 022.6FALSE00
2028-01-21752.49PUT0 255.09FALSE00
2028-01-21800PUT0 051.81FALSE00
2028-01-21850PUT0 048.75FALSE00
2028-01-21900PUT0 045.88FALSE00
2028-01-21950PUT0 043.18FALSE00
2028-01-211005.18PUT0 534.2FALSE00
2028-01-211055PUT0 232.83FALSE00
2028-01-211100PUT0 032.14FALSE00
2028-01-211150PUT0 032.84FALSE00
2028-01-211209.3PUT0 531.49FALSE00
2028-01-211250PUT0 030.03FALSE00
2028-01-211300PUT0 028.66FALSE00
2028-01-211350PUT0 029.46FALSE00
2028-01-211400PUT0 030.06FALSE00
2028-01-211450PUT0 029.06FALSE00
2028-01-2115018.07PUT0 529.04FALSE00
2028-01-211550PUT0 027.54FALSE00
2028-01-2116014.3PUT0 127.14FALSE00
2028-01-2116518.09PUT0 627.74FALSE00
2028-01-2117023.7PUT0 1827.25FALSE00
2028-01-2117532.9PUT0 527.22FALSE00
2028-01-211800PUT0 026.58FALSE00
2028-01-211850PUT0 026.26TRUE00
2028-01-211900PUT0 025.56TRUE00
2028-01-211950PUT0 025.71TRUE00
2028-01-212000PUT0 025.21TRUE00
2028-01-212100PUT0 024.27TRUE00
2028-01-212200PUT0 023.91TRUE00
2028-01-212300PUT0 023.13TRUE00
2028-01-2124070.3PUT0 322.27TRUE00
2028-01-212500PUT0 021.69TRUE00
2028-01-212600PUT0 022.78TRUE00
2028-01-212700PUT0 025.45TRUE00

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