Ross Stores, Inc

(NASDAQ:ROST)

Latest On Ross Stores, Inc (ROST):

Date/Time Type Description Signal Details
2024-06-11 05:52 ESTDividendA dividend of $0.37 has been announced on May 22, 2024. It will be paid Jun 28, 2024 with an ex-dividend date of Jun 11, 2024.Neutral
2024-03-14 05:56 ESTDividendA dividend of $0.37 has been announced on Mar 5, 2024. It will be paid Mar 29, 2024 with an ex-dividend date of Mar 14, 2024.Neutral
2023-12-04 04:51 ESTDividendA dividend of $0.34 has been announced on Nov 15, 2023. It will be paid Dec 29, 2023 with an ex-dividend date of Dec 4, 2023.Neutral
2023-09-01 05:52 ESTDividendA dividend of $0.34 has been announced on Aug 16, 2023. It will be paid Sep 29, 2023 with an ex-dividend date of Sep 1, 2023.Neutral
2023-06-05 05:52 ESTDividendA dividend of $0.34 has been announced on May 17, 2023. It will be paid Jun 30, 2023 with an ex-dividend date of Jun 5, 2023.Neutral
2023-05-19 00:40 ESTNewsRoss Stores: P/E Derating To Pressure Stock, Initiate At SellN/A
2023-05-19 00:40 ESTNewsRoss Stores GAAP EPS of $1.09 beats by $0.02, revenue of $4.49B (+3.7% Y/Y) beats by $10M.N/A
2023-05-19 00:40 ESTNewsRoss Stores dips after warning on the impact of inflation on consumer spendingN/A
2023-05-19 00:39 ESTNewsRoss Stores, Inc. (ROST) Q1 2023 Earnings Call TranscriptN/A
2023-05-18 10:20 ESTNewsRoss Stores declares $0.335 dividendN/A
2023-05-18 10:20 ESTNewsRoss Stores: Recovery On The Way As The Worst Is Likely OverN/A
2023-05-17 21:29 ESTNewsRoss Stores Q1 2024 Earnings PreviewN/A
2023-03-30 11:46 ESTNewsRoss Stores: Expect Growth To Accelerate In 2H23N/A
2023-03-29 17:42 ESTNewsHot Stocks: PAYX rises on earnings; MPW climb on property divestiture; NIO, XPEV and RIVN soar; URBN, FL and ROST dips on UBS downgradeN/A
2023-03-26 11:58 ESTNewsRoss Stores: No Discounts For InvestorsN/A
2023-03-22 16:42 ESTNewsRoss Stores raised to Buy as Loop sees strong 2023 salesN/A
2023-03-13 05:52 ESTDividendA dividend of $0.34 has been announced on Feb 28, 2023. It will be paid Mar 31, 2023 with an ex-dividend date of Mar 13, 2023.Neutral
2023-03-10 12:55 ESTNewsRoss Stores goes ex-dividend on MondayN/A
2023-03-01 00:46 ESTNewsRoss Stores GAAP EPS of $1.31 beats by $0.07, revenue of $5.21B beats by $70MN/A
2023-03-01 00:46 ESTNewsRoss Stores stock slips on soft guidanceN/A
2023-03-01 00:46 ESTNewsRoss Stores, Inc. (ROST) Q4 2022 Earnings Call TranscriptN/A
2023-02-27 19:10 ESTNewsRoss Stores Q4 2023 Earnings PreviewN/A
2023-02-15 02:07 ESTNewsPoint72 Asset Management adds Salesforce, Netflix, exits Palo Alto NetworksN/A
2023-02-14 12:58 ESTNewsOff-price retailers poised to benefit from pressure on consumers, per analystsN/A
2023-02-03 11:59 ESTNewsRight Tail Capital - Ross Stores:  Creating Tremendous Value Per Dollar Of InvestmentN/A
2023-01-16 01:40 ESTNewsRoss Stores: Recovery Is Priced InN/A
2023-01-02 16:49 ESTNewsA Pair Trade For A Changing Consumer LandscapeN/A
2022-12-20 00:01 ESTNewsRoss Stores outperformed in 2022 but analysts think 2023 could be even betterN/A
2022-12-05 04:52 ESTDividendA dividend of $0.31 has been announced on Nov 16, 2022. It will be paid Dec 30, 2022 with an ex-dividend date of Dec 5, 2022.Neutral
2022-11-18 19:49 ESTNewsRoss Stores Impressed In Q3, Stock Is A BuyN/A
2022-11-18 19:48 ESTNewsRoss Stores rating raised to Buy at Gordon Haskett after earnings impressN/A
2022-11-18 19:48 ESTNewsHot Stocks: ROST rises on earnings; WSM drops; DKNG climbs on analyst comment; ISEE surgesN/A
2022-11-18 02:24 ESTNewsRoss Stores GAAP EPS of $1.00 beats by $0.18, revenue of $4.57B beats by $200MN/A
2022-11-18 02:24 ESTNewsRoss Stores stock rips higher on big earnings beat, bullish guideN/A
2022-11-18 02:24 ESTNewsRoss Stores, Inc. (ROST) Q3 2022 Earnings Call TranscriptN/A
2022-11-17 09:31 ESTNewsRoss Stores Q3 2023 Earnings PreviewN/A
2022-11-16 17:25 ESTNewsRoss Stores opens 40 new locationsN/A
2022-11-16 00:26 ESTNewsRoss Stores Q3 2022 Earnings Preview: Sales And Margin Pressures Hurt The Bull CaseN/A
2022-11-15 07:14 ESTNewsSoros Fund Management takes new positions in Sierra Wireless, Booking, Agree RealtyN/A
2022-11-10 22:36 ESTNewsTJX Companies upgraded to ‘Buy’ at Gordon Haskett on positive channel checksN/A
2022-10-25 15:56 ESTNewsRoss Stores upgraded to ‘Buy’, Burlington still ‘top pick’ at Wells FargoN/A
2022-09-23 14:58 ESTNewsRoss Stores: Benefits From Weak Consumer Sentiment And Supply GlutN/A
2022-09-10 03:11 ESTNewsTime To Buy More Ross Stores Shares For Less?N/A
2022-09-02 05:52 ESTDividendA dividend of $0.31 has been announced on Aug 17, 2022. It will be paid Sep 30, 2022 with an ex-dividend date of Sep 2, 2022.Neutral
2022-08-18 23:47 ESTNewsRoss Stores: Shares Encounter Resistance Ahead Of Q2 EarningsN/A
2022-08-18 23:46 ESTNewsRoss Stores GAAP EPS of $1.11 beats by $0.11, revenue of $4.58B misses by $40MN/A
2022-08-18 23:46 ESTNewsRoss Stores stock slips on soft sales, light guidanceN/A
2022-08-18 23:46 ESTNewsRoss Stores, Inc. (ROST) CEO Barbara Rentler on Q2 2022 Results - Earnings Call TranscriptN/A
2022-08-17 23:48 ESTNewsRoss Stores Q2 2023 Earnings PreviewN/A
2022-08-02 20:22 ESTNewsRetail check: Burlington Stores and Ross Stores picked by Goldman Sachs as outperformers in tough macro backdropN/A

About Ross Stores, Inc (ROST):

Ross Stores, Inc., together with its subsidiaries, operates off-price retail apparel and home fashion stores under the Ross Dress for Less and dd's DISCOUNTS brands. Its stores primarily offers apparel, accessories, footwear, and home fashions. The company's Ross Dress for Less stores sell its products at department and specialty stores primarily to middle income households; and dd's DISCOUNTS stores sell its products at department and discount stores regular prices to customers from households with moderate income. As of February 3, 2021, it operated approximately 1,850 off-price apparel and home fashion stores in 40 states, the District of Columbia, and Guam. The company was founded in 1982 and is headquartered in Dublin, California.

ROST Quotes by TradingView

See Advanced Chart

General

  • Name Ross Stores, Inc
  • Symbol ROST
  • Type Common Stock
  • Exchange NASDAQ
  • Currency USD
  • Country USA
  • SectorConsumer Cyclical
  • IndustryApparel Retail
  • Last Split Factor2:1
  • Last Split Date2015-06-12
  • Fiscal Year EndFebruary
  • IPO Date1986-07-09
  • Gic SectorConsumer Discretionary
  • Gic GroupRetailing
  • Gic IndustrySpecialty Retail
  • Gic SubIndustryApparel Retail
  • Web URLhttp://www.rossstores.com
View More

Valuation

  • Trailing PE 518.54
  • Forward PE 28.17
  • Price/Sales (Trailing 12 Mt.) 3.47
  • Price/Book (Most Recent Quarter) 13.28
  • Enterprise Value Revenue 3.51
  • Enterprise Value EBITDA 79.43
View More

Financials

  • Most Recent Quarter 2020-11-30
  • Profit Margin 1%
  • Operating Margin 2%
  • Return on Assets 1%
  • Return on Equity 3%
  • Revenue 12.53 billion
  • Earnings Per Share $0.24
  • Revenue Per Share $35.56
  • Gross Profit 2.69 billion
  • Quarterly Earnings Growth -3.7%
View More

ESG Rating

  • Rating Date 2019-01-01
  • ESG Score 19.96
  • Environment Score 4.49
  • Social Score 11.6
  • Governance Score 9.87
  • Controversy Level 2
View More

Highlights

  • Market Capitalization 44.36 billion
  • EBITDA 553.96 million
  • PE Ratio 25.23
  • PEG Ratio 3.68
  • Analyst Target Price $127.3
  • Book Value Per Share $9.33
View More

Share Statistics

  • Shares Outstanding 356.46 million
  • Shares Float 345.38 million
  • % Held by Insiders 203%
  • % Held by Institutions 87.29%
  • Shares Short 5.87 million
  • Shares Short Prior Month 4.57 million
  • Short Ratio 3.4
  • Short % of Float 2%
  • Short % of Shares Outstanding 2%
View More

Technicals

  • Beta 1.02
  • 52 Week High $126.78
  • 52 Week Low $60.36
  • 50 Day Moving Average 118.72
  • 200 Day Moving Average 107.78
View More

Dividends

  • Forward Annual Dividend Rate $1.14
  • Forward Annual Dividend Yield 0.92%
  • Payout Ratio 11%
  • Dividend Date 2021-03-31
  • ExDividend Date 2021-03-15
  • Dividend Per Share $0.29
  • Dividend Yield 0.93%
View More

Ross Stores, Inc (ROST) Dividend Calendar:

Ross Stores, Inc pays an annual dividend of $1.14 per share, with a dividend yield of 0.93%.
ROST's last dividend payment was made to shareholders on March 31, 2021.
Ross Stores, Inc pays out 11% of its earnings out as a dividend.

Ex-Dividend Date Payment Date Record Date Declared Date Amount

Ross Stores, Inc (ROST) Earnings History:

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


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

Ross Stores, Inc (ROST) Company Financial Statements:

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

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

Ross Stores, Inc (ROST) Chart:

Ross Stores, Inc (ROST) News:

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

No recent news available

Ross Stores, Inc (ROST) Options:

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

Expiration Date Strike Last Price Type Volume Open Interest Implied Volatility In The Money Change Change Percent
2026-06-261150CALL0 00TRUE00
2026-06-261200CALL0 0180.35TRUE00
2026-06-261250CALL0 00TRUE00
2026-06-261300CALL0 10TRUE00
2026-06-261350CALL0 00TRUE00
2026-06-261400CALL0 00TRUE00
2026-06-261450CALL0 1114.29TRUE00
2026-06-261500CALL0 0104.83TRUE00
2026-06-261550CALL0 00TRUE00
2026-06-261600CALL0 00TRUE00
2026-06-261650CALL0 093.84TRUE00
2026-06-261700CALL0 198.07TRUE00
2026-06-261750CALL0 30TRUE00
2026-06-261800CALL0 100TRUE00
2026-06-261850CALL0 00TRUE00
2026-06-261900CALL0 20TRUE00
2026-06-261950CALL0 20TRUE00
2026-06-262000CALL0 40TRUE00
2026-06-262050CALL0 040.36TRUE00
2026-06-26207.50CALL0 044.25TRUE00
2026-06-262100CALL0 1038.52TRUE00
2026-06-26212.50CALL0 025.38TRUE00
2026-06-262150CALL0 1831.02TRUE00
2026-06-26217.50CALL0 027.25TRUE00
2026-06-2622013.65CALL2 3426TRUE13.650
2026-06-26222.50CALL0 028.32TRUE00
2026-06-262250CALL0 2227.93TRUE00
2026-06-26227.56.93CALL10 128.62TRUE6.930
2026-06-262305.18CALL10 3626.26TRUE-1.02-0.16
2026-06-26232.53.6CALL30 5725.65TRUE-0.21-0.06
2026-06-262352.35CALL38 27225.02FALSE-0.6-0.2
2026-06-26237.51.7CALL18 11025.54FALSE-0.6-0.26
2026-06-262401.05CALL6 5425.59FALSE-0.5-0.32
2026-06-26242.51.06CALL8 8726FALSE0.050.05
2026-06-262450.45CALL4 5329.63FALSE-0.45-0.5
2026-06-26247.50.75CALL0 832.15FALSE00
2026-06-262500.48CALL8 1535.07FALSE0.480
2026-06-26252.50CALL0 048.94FALSE00
2026-06-262550CALL0 652.26FALSE00
2026-06-26257.50CALL0 152.33FALSE00
2026-06-262600CALL0 156.35FALSE00
2026-06-26262.50CALL0 1553.75FALSE00
2026-06-262650CALL0 159.08FALSE00
2026-06-262700CALL0 061.39FALSE00
2026-06-262750CALL0 079.65FALSE00
2026-06-262800CALL0 085.96FALSE00
2026-06-262850CALL0 083.23FALSE00
2026-06-262900CALL0 097.94FALSE00
2026-06-262950CALL0 0103.65FALSE00
2026-06-263000CALL0 0109.18FALSE00
2026-06-263050CALL0 0114.56FALSE00
2026-06-261150PUT0 5166.68FALSE00
2026-06-261200PUT0 0259.01FALSE00
2026-06-261250PUT0 0245.01FALSE00
2026-06-261300PUT0 0231.54FALSE00
2026-06-261350PUT0 0218.54FALSE00
2026-06-261400PUT0 0205.99FALSE00
2026-06-261450PUT0 0193.83FALSE00
2026-06-261500PUT0 0182.04FALSE00
2026-06-261550PUT0 0170.58FALSE00
2026-06-261600PUT0 0159.42FALSE00
2026-06-261650PUT0 0148.54FALSE00
2026-06-261700PUT0 0137.9FALSE00
2026-06-261750PUT0 0127.49FALSE00
2026-06-261800PUT0 2117.27FALSE00
2026-06-261850PUT0 293.61FALSE00
2026-06-261900PUT0 287.53FALSE00
2026-06-261950PUT0 185.44FALSE00
2026-06-262000.53PUT31 956.77FALSE0.530
2026-06-262050PUT0 555.8FALSE00
2026-06-26207.50PUT0 063.28FALSE00
2026-06-262100PUT0 5647.32FALSE00
2026-06-26212.50PUT0 053.9FALSE00
2026-06-262150PUT0 6947.17FALSE00
2026-06-26217.50PUT0 044.61FALSE00
2026-06-262200.83PUT32 1532.85FALSE0.830
2026-06-26222.50.6PUT4 127.8FALSE0.60
2026-06-262250.7PUT2 3126.45FALSE-0.4-0.36
2026-06-26227.51.48PUT44 4625.45FALSE0.60.68
2026-06-262302.05PUT25 2524.82FALSE0.050.03
2026-06-26232.53.3PUT62 824.1FALSE1.250.61
2026-06-262353.5PUT9 1123.97TRUE3.50
2026-06-26237.55PUT93 1823.93TRUE-1.05-0.17
2026-06-262407.82PUT0 923.83TRUE00
2026-06-26242.58.5PUT0 1125.6TRUE00
2026-06-262450PUT0 024.08TRUE00
2026-06-26247.50PUT0 026.44TRUE00
2026-06-262500PUT0 229.79TRUE00
2026-06-26252.50PUT0 031.39TRUE00
2026-06-262550PUT0 037.69TRUE00
2026-06-26257.50PUT0 037.41TRUE00
2026-06-262600PUT0 042.29TRUE00
2026-06-26262.50PUT0 045.23TRUE00
2026-06-262650PUT0 043.17TRUE00
2026-06-262700PUT0 051.39TRUE00
2026-06-262750PUT0 059.14TRUE00
2026-06-262800PUT0 058.26TRUE00
2026-06-262850PUT0 055.13TRUE00
2026-06-262900PUT0 067.61TRUE00
2026-06-262950PUT0 081.76TRUE00
2026-06-263000PUT0 086.55TRUE00
2026-06-263050PUT0 085.16TRUE00
2026-07-021150CALL0 0137.09TRUE00
2026-07-021200CALL0 0137.68TRUE00
2026-07-021250CALL0 0128.77TRUE00
2026-07-021300CALL0 0126.98TRUE00
2026-07-021350CALL0 0118.7TRUE00
2026-07-021400CALL0 0110.72TRUE00
2026-07-021450CALL0 083.53TRUE00
2026-07-021500CALL0 0100.4TRUE00
2026-07-021550CALL0 093.13TRUE00
2026-07-021600CALL0 00TRUE00
2026-07-021650CALL0 079.26TRUE00
2026-07-021700CALL0 061.19TRUE00
2026-07-021750CALL0 054.6TRUE00
2026-07-021800CALL0 048.03TRUE00
2026-07-021850CALL0 049.79TRUE00
2026-07-021900CALL0 143.97TRUE00
2026-07-021950CALL0 050.44TRUE00
2026-07-022000CALL0 344.21TRUE00
2026-07-022050CALL0 036.7TRUE00
2026-07-022100CALL0 330.74TRUE00
2026-07-02212.50CALL0 034.21TRUE00
2026-07-022150CALL0 130.11TRUE00
2026-07-02217.50CALL0 030.97TRUE00
2026-07-022200CALL0 1027.76TRUE00
2026-07-02222.50CALL0 128.21TRUE00
2026-07-0222511.28CALL2 2426.47TRUE11.280
2026-07-02227.511.5CALL0 227.49TRUE00
2026-07-022309.38CALL0 2327.83TRUE00
2026-07-02232.54.9CALL1 1126.53TRUE-2.07-0.3
2026-07-022353.6CALL19 9526.61FALSE-0.3-0.08
2026-07-02237.54.12CALL2 2526.57FALSE-0.78-0.16
2026-07-022402.35CALL85 9025.48FALSE-1.35-0.36
2026-07-02242.51.85CALL1 025.04FALSE1.850
2026-07-022451.56CALL4 826.45FALSE1.560
2026-07-02247.50CALL0 026.66FALSE00
2026-07-022500CALL0 1029.69FALSE00
2026-07-02252.50CALL0 038.98FALSE00
2026-07-022550CALL0 333.86FALSE00
2026-07-02257.50CALL0 043.08FALSE00
2026-07-022600CALL0 145.39FALSE00
2026-07-02262.50CALL0 047.87FALSE00
2026-07-022650CALL0 149.34FALSE00
2026-07-022700CALL0 147.67FALSE00
2026-07-022750CALL0 060.09FALSE00
2026-07-022800CALL0 064.86FALSE00
2026-07-022850CALL0 069.47FALSE00
2026-07-022900CALL0 065.97FALSE00
2026-07-022950CALL0 078.23FALSE00
2026-07-023000CALL0 082.42FALSE00
2026-07-023050CALL0 086.49FALSE00
2026-07-021150PUT0 0206.93FALSE00
2026-07-021200PUT0 0195.91FALSE00
2026-07-021250PUT0 0185.33FALSE00
2026-07-021300PUT0 0175.14FALSE00
2026-07-021350PUT0 0165.32FALSE00
2026-07-021400PUT0 0155.83FALSE00
2026-07-021450PUT0 0146.64FALSE00
2026-07-021500PUT0 0137.73FALSE00
2026-07-021550PUT0 0125.84FALSE00
2026-07-021600PUT0 0120.63FALSE00
2026-07-021650PUT0 0112.41FALSE00
2026-07-021700PUT0 080.96FALSE00
2026-07-021750PUT0 085.48FALSE00
2026-07-021800PUT0 080.29FALSE00
2026-07-021850PUT0 073.23FALSE00
2026-07-021900PUT0 070.66FALSE00
2026-07-021950PUT0 066.29FALSE00
2026-07-022000PUT0 452.61FALSE00
2026-07-022050PUT0 152.28FALSE00
2026-07-022100PUT0 634.05FALSE00
2026-07-02212.50.37PUT1 030.94FALSE0.370
2026-07-022150PUT0 928.65FALSE00
2026-07-02217.50.6PUT0 131.04FALSE00
2026-07-022201.1PUT0 1928.11FALSE00
2026-07-02222.50PUT0 027.29FALSE00
2026-07-022250PUT0 1226.39FALSE00
2026-07-02227.51.5PUT0 226.34FALSE00
2026-07-022303.25PUT5 18625.92FALSE0.60.23
2026-07-02232.50PUT0 025.09FALSE00
2026-07-022350PUT0 1324.6TRUE00
2026-07-02237.55.65PUT0 3024.26TRUE00
2026-07-022400PUT0 024.18TRUE00
2026-07-02242.50PUT0 026.11TRUE00
2026-07-022450PUT0 025.2TRUE00
2026-07-02247.50PUT0 025.82TRUE00
2026-07-022500PUT0 026.84TRUE00
2026-07-02252.50PUT0 028TRUE00
2026-07-022550PUT0 028.56TRUE00
2026-07-02257.50PUT0 033.09TRUE00
2026-07-022600PUT0 031.93TRUE00
2026-07-02262.50PUT0 032.32TRUE00
2026-07-022650PUT0 037.85TRUE00
2026-07-022700PUT0 040.59TRUE00
2026-07-022750PUT0 037.96TRUE00
2026-07-022800PUT0 053.46TRUE00
2026-07-022850PUT0 050.01TRUE00
2026-07-022900PUT0 053.64TRUE00
2026-07-022950PUT0 059.93TRUE00
2026-07-023000PUT0 060.62TRUE00
2026-07-023050PUT0 069.28TRUE00
2026-07-101150CALL0 0127.16TRUE00
2026-07-101200CALL0 0123.02TRUE00
2026-07-101250CALL0 0111.71TRUE00
2026-07-101300CALL0 0108.09TRUE00
2026-07-101350CALL0 097.47TRUE00
2026-07-101400CALL0 099.92TRUE00
2026-07-101450CALL0 093.27TRUE00
2026-07-101500CALL0 086.85TRUE00
2026-07-101550CALL0 080.64TRUE00
2026-07-101600CALL0 074.63TRUE00
2026-07-101650CALL0 068.81TRUE00
2026-07-101700CALL0 063.15TRUE00
2026-07-101750CALL0 057.66TRUE00
2026-07-101800CALL0 155.69TRUE00
2026-07-101850CALL0 050.33TRUE00
2026-07-101900CALL0 046.37TRUE00
2026-07-1019538.76CALL0 238.62TRUE00
2026-07-102000CALL0 036.05TRUE00
2026-07-102050CALL0 036.51TRUE00
2026-07-102100CALL0 032.7TRUE00
2026-07-102150CALL0 030.96TRUE00
2026-07-1022015.42CALL0 126.76TRUE00
2026-07-102250CALL0 4627.27TRUE00
2026-07-102308.7CALL0 3826.37TRUE00
2026-07-102355.8CALL0 2325.59FALSE00
2026-07-102403.2CALL1 10825.55FALSE-0.4-0.11
2026-07-102452.07CALL1 5825.31FALSE-1.01-0.33
2026-07-102501.27CALL9 3025.6FALSE1.270
2026-07-102550CALL0 130.19FALSE00
2026-07-102600CALL0 137.36FALSE00
2026-07-102650CALL0 140.9FALSE00
2026-07-102700CALL0 044.6FALSE00
2026-07-102750CALL0 048.34FALSE00
2026-07-102800CALL0 051.89FALSE00
2026-07-102850CALL0 054.38FALSE00
2026-07-102900CALL0 058.84FALSE00
2026-07-102950CALL0 062.29FALSE00
2026-07-103000CALL0 065.63FALSE00
2026-07-103050CALL0 068.87FALSE00
2026-07-101150PUT0 0165.2FALSE00
2026-07-101200PUT0 0156.41FALSE00
2026-07-101250PUT0 0147.97FALSE00
2026-07-101300PUT0 0139.84FALSE00
2026-07-101350PUT0 0132.01FALSE00
2026-07-101400PUT0 0124.44FALSE00
2026-07-101450PUT0 0117.11FALSE00
2026-07-101500PUT0 0110FALSE00
2026-07-101550PUT0 0103.09FALSE00
2026-07-101600PUT0 096.36FALSE00
2026-07-101650PUT0 089.8FALSE00
2026-07-101700PUT0 764.69FALSE00
2026-07-101750PUT0 055.52FALSE00
2026-07-101800PUT0 062.68FALSE00
2026-07-101850PUT0 056.66FALSE00
2026-07-101900PUT0 059.25FALSE00
2026-07-101951.46PUT0 142.13FALSE00
2026-07-102000PUT0 048FALSE00
2026-07-102050PUT0 040.53FALSE00
2026-07-102100PUT0 038.41FALSE00
2026-07-102150PUT0 14534.45FALSE00
2026-07-102201.3PUT8 227.21FALSE-0.53-0.29
2026-07-102252.4PUT0 12225.05FALSE00
2026-07-102304.1PUT0 1924.67FALSE00
2026-07-102356.1PUT0 823.7TRUE00
2026-07-102400PUT0 424.03TRUE00
2026-07-102450PUT0 024.05TRUE00
2026-07-102500PUT0 024.65TRUE00
2026-07-102550PUT0 022.92TRUE00
2026-07-102600PUT0 025.41TRUE00
2026-07-102650PUT0 00TRUE00
2026-07-102700PUT0 00TRUE00
2026-07-102750PUT0 00TRUE00
2026-07-102800PUT0 00TRUE00
2026-07-102850PUT0 00TRUE00
2026-07-102900PUT0 00TRUE00
2026-07-102950PUT0 00TRUE00
2026-07-103000PUT0 00TRUE00
2026-07-103050PUT0 00TRUE00
2026-07-1714095.85CALL0 078.19TRUE00
2026-07-171450CALL0 082.67TRUE00
2026-07-171500CALL0 278.73TRUE00
2026-07-171550CALL0 074.73TRUE00
2026-07-171600CALL0 167.67TRUE00
2026-07-171650CALL0 165.3TRUE00
2026-07-171700CALL0 257.28TRUE00
2026-07-171750CALL0 055TRUE00
2026-07-171800CALL0 344.19TRUE00
2026-07-171850CALL0 142.76TRUE00
2026-07-171900CALL0 639.41TRUE00
2026-07-1719541.55CALL0 037.78TRUE00
2026-07-1720037.32CALL0 1134.66TRUE00
2026-07-172100CALL0 529.86TRUE00
2026-07-1722017.6CALL5 6726.69TRUE-0.1-0.01
2026-07-172308.78CALL7 43226.03TRUE-0.32-0.04
2026-07-172403.9CALL215 29425.08FALSE-0.3-0.07
2026-07-172501.95CALL260 17325.18FALSE0.350.22
2026-07-172600.57CALL0 9926.72FALSE00
2026-07-172700CALL0 12730.19FALSE00
2026-07-172800CALL0 235.14FALSE00
2026-07-172900CALL0 037.51FALSE00
2026-07-173000CALL0 041.52FALSE00
2026-07-173100CALL0 050.44FALSE00
2026-07-173200CALL0 058.48FALSE00
2026-07-171400PUT0 0108.48FALSE00
2026-07-171450PUT0 0102.09FALSE00
2026-07-171500PUT0 195.9FALSE00
2026-07-171550PUT0 089.88FALSE00
2026-07-171600PUT0 279.6FALSE00
2026-07-171650PUT0 069.15FALSE00
2026-07-171700PUT0 1156.42FALSE00
2026-07-171750PUT0 648.44FALSE00
2026-07-171800PUT0 1640.91FALSE00
2026-07-171850.2PUT6 737.07FALSE0.20
2026-07-171900.15PUT2 1334.38FALSE0.150
2026-07-171950PUT0 9734.17FALSE00
2026-07-172000PUT0 4431.09FALSE00
2026-07-172100.9PUT17 652929.28FALSE0.270.43
2026-07-172202.07PUT12 37825.78FALSE-0.03-0.01
2026-07-172305PUT15 86524.23FALSE-0.1-0.02
2026-07-172409.5PUT13 18525.61TRUE-1.03-0.1
2026-07-172500PUT0 624.42TRUE00
2026-07-172600PUT0 226.41TRUE00
2026-07-172700PUT0 00TRUE00
2026-07-172800PUT0 00TRUE00
2026-07-172900PUT0 00TRUE00
2026-07-173000PUT0 00TRUE00
2026-07-173100PUT0 00TRUE00
2026-07-173200PUT0 00TRUE00
2026-07-241200CALL0 0100.76TRUE00
2026-07-241250CALL0 096.46TRUE00
2026-07-241300CALL0 092.18TRUE00
2026-07-241350CALL0 086.24TRUE00
2026-07-241400CALL0 080.52TRUE00
2026-07-241450CALL0 078.12TRUE00
2026-07-241500CALL0 072.73TRUE00
2026-07-241550CALL0 068.83TRUE00
2026-07-241600CALL0 064.95TRUE00
2026-07-241650CALL0 059.98TRUE00
2026-07-241700CALL0 059.02TRUE00
2026-07-241750CALL0 151.48TRUE00
2026-07-241800CALL0 048.64TRUE00
2026-07-241850CALL0 044.84TRUE00
2026-07-241900CALL0 042.35TRUE00
2026-07-241950CALL0 037.19TRUE00
2026-07-242000CALL0 036.82TRUE00
2026-07-242050CALL0 035.26TRUE00
2026-07-242100CALL0 032.28TRUE00
2026-07-242150CALL0 330.15TRUE00
2026-07-242200CALL0 028.74TRUE00
2026-07-242250CALL0 328.26TRUE00
2026-07-242300CALL0 3627.13TRUE00
2026-07-242350CALL0 526.46FALSE00
2026-07-242400CALL0 926.3FALSE00
2026-07-242450CALL0 026.26FALSE00
2026-07-242500CALL0 027FALSE00
2026-07-242550CALL0 127.33FALSE00
2026-07-242600CALL0 132.47FALSE00
2026-07-242650CALL0 034.47FALSE00
2026-07-242700CALL0 036.35FALSE00
2026-07-242750CALL0 039.56FALSE00
2026-07-242800CALL0 042.06FALSE00
2026-07-242850CALL0 044.59FALSE00
2026-07-242900CALL0 046.98FALSE00
2026-07-242950CALL0 049.48FALSE00
2026-07-243000CALL0 051.88FALSE00
2026-07-243050CALL0 053.12FALSE00
2026-07-241200PUT0 0122.45FALSE00
2026-07-241250PUT0 0115.86FALSE00
2026-07-241300PUT0 0109.5FALSE00
2026-07-241350PUT0 0103.38FALSE00
2026-07-241400PUT0 097.46FALSE00
2026-07-241450PUT0 092.16FALSE00
2026-07-241500PUT0 086.58FALSE00
2026-07-241550PUT0 081.54FALSE00
2026-07-241600PUT0 071.54FALSE00
2026-07-241650PUT0 071.42FALSE00
2026-07-241700PUT0 066.68FALSE00
2026-07-241750PUT0 062FALSE00
2026-07-241800PUT0 051.09FALSE00
2026-07-241850.13PUT6 653.05FALSE0.130
2026-07-241900.15PUT1 143.19FALSE0.150
2026-07-241950PUT0 5143.95FALSE00
2026-07-242000PUT0 040.4FALSE00
2026-07-242050PUT0 037.49FALSE00
2026-07-242100PUT0 034.01FALSE00
2026-07-242150PUT0 027.03FALSE00
2026-07-242200PUT0 026.12FALSE00
2026-07-242250PUT0 026.62FALSE00
2026-07-242300PUT0 025.65FALSE00
2026-07-242350PUT0 125TRUE00
2026-07-242400PUT0 024.56TRUE00
2026-07-242450PUT0 026.47TRUE00
2026-07-242500PUT0 025.06TRUE00
2026-07-242550PUT0 026.39TRUE00
2026-07-242600PUT0 027.22TRUE00
2026-07-242650PUT0 026.92TRUE00
2026-07-242700PUT0 028.27TRUE00
2026-07-242750PUT0 032.79TRUE00
2026-07-242800PUT0 00TRUE00
2026-07-242850PUT0 00TRUE00
2026-07-242900PUT0 00TRUE00
2026-07-242950PUT0 00TRUE00
2026-07-243000PUT0 00TRUE00
2026-07-243050PUT0 00TRUE00
2026-07-311200CALL0 095.94TRUE00
2026-07-311250CALL0 091.55TRUE00
2026-07-311300CALL0 085.75TRUE00
2026-07-311350CALL0 080.17TRUE00
2026-07-311400CALL0 077.58TRUE00
2026-07-311450CALL0 072.36TRUE00
2026-07-311500CALL0 068.51TRUE00
2026-07-311550CALL0 064.71TRUE00
2026-07-311600CALL0 060.94TRUE00
2026-07-311650CALL0 058.08TRUE00
2026-07-311700CALL0 054.3TRUE00
2026-07-311750CALL0 050.55TRUE00
2026-07-311800CALL0 046.13TRUE00
2026-07-311850CALL0 042.48TRUE00
2026-07-311900CALL0 039.94TRUE00
2026-07-311950CALL0 037.61TRUE00
2026-07-312000CALL0 136.45TRUE00
2026-07-312050CALL0 033.91TRUE00
2026-07-312100CALL0 032.04TRUE00
2026-07-312150CALL0 030.18TRUE00
2026-07-3122018.86CALL0 529.31TRUE00
2026-07-3122514.95CALL0 528.36TRUE00
2026-07-3123011.75CALL2 027.49TRUE11.750
2026-07-312358.85CALL2 126.69FALSE8.850
2026-07-312400CALL0 027.16FALSE00
2026-07-312456.2CALL25 026.04FALSE6.20
2026-07-312500CALL0 026.43FALSE00
2026-07-312550CALL0 027.1FALSE00
2026-07-312600CALL0 028.28FALSE00
2026-07-312650CALL0 129.94FALSE00
2026-07-312700CALL0 128.93FALSE00
2026-07-312750CALL0 036.28FALSE00
2026-07-312800CALL0 038.58FALSE00
2026-07-312850CALL0 140.71FALSE00
2026-07-312900CALL0 043.11FALSE00
2026-07-312950CALL0 045.19FALSE00
2026-07-313000CALL0 047.39FALSE00
2026-07-313050CALL0 049.5FALSE00
2026-07-311200PUT0 0112.13FALSE00
2026-07-311250PUT0 0106.09FALSE00
2026-07-311300PUT0 0100.28FALSE00
2026-07-311350PUT0 094.67FALSE00
2026-07-311400PUT0 089.26FALSE00
2026-07-311450PUT0 084.41FALSE00
2026-07-311500PUT0 079.3FALSE00
2026-07-311550PUT0 074.34FALSE00
2026-07-311600PUT0 069.85FALSE00
2026-07-311650PUT0 065.12FALSE00
2026-07-311700PUT0 060.8FALSE00
2026-07-311750PUT0 056.54FALSE00
2026-07-311800PUT0 052.58FALSE00
2026-07-311850PUT0 048.63FALSE00
2026-07-311900.35PUT4 039.04FALSE0.350
2026-07-311950PUT0 040.9FALSE00
2026-07-312000PUT0 038.28FALSE00
2026-07-312050PUT0 435.47FALSE00
2026-07-312100PUT0 130.82FALSE00
2026-07-312150PUT0 028.06FALSE00
2026-07-312200PUT0 127.37FALSE00
2026-07-312254.41PUT5 1126.6FALSE4.410
2026-07-312306.2PUT2 025.56FALSE6.20
2026-07-312350PUT0 025.12TRUE00
2026-07-312400PUT0 025.02TRUE00
2026-07-312450PUT0 025.22TRUE00
2026-07-312500PUT0 024.83TRUE00
2026-07-312550PUT0 024.83TRUE00
2026-07-312600PUT0 026.1TRUE00
2026-07-312650PUT0 026.8TRUE00
2026-07-312700PUT0 028.61TRUE00
2026-07-312750PUT0 030.69TRUE00
2026-07-312800PUT0 00TRUE00
2026-07-312850PUT0 00TRUE00
2026-07-312900PUT0 00TRUE00
2026-07-312950PUT0 00TRUE00
2026-07-313000PUT0 00TRUE00
2026-07-313050PUT0 00TRUE00
2026-08-211150CALL0 086.85TRUE00
2026-08-211200CALL0 084.83TRUE00
2026-08-211250CALL0 077.33TRUE00
2026-08-211300CALL0 173.41TRUE00
2026-08-211350CALL0 068.55TRUE00
2026-08-211400CALL0 064.9TRUE00
2026-08-211450CALL0 164.75TRUE00
2026-08-211500CALL0 659.52TRUE00
2026-08-211550CALL0 1155.24TRUE00
2026-08-211600CALL0 853.9TRUE00
2026-08-211650CALL0 451.02TRUE00
2026-08-211700CALL0 246.44TRUE00
2026-08-211750CALL0 045.65TRUE00
2026-08-211800CALL0 143.91TRUE00
2026-08-211850CALL0 540.76TRUE00
2026-08-211900CALL0 2238.93TRUE00
2026-08-211950CALL0 137.91TRUE00
2026-08-212000CALL0 1235.87TRUE00
2026-08-2121030CALL1 12434.23TRUE300
2026-08-212200CALL0 9532.26TRUE00
2026-08-2123015.4CALL13 4831.98TRUE15.40
2026-08-2124010.7CALL8 12430.77FALSE0.20.02
2026-08-212506.8CALL1 9729.93FALSE-0.2-0.03
2026-08-212604CALL25 19229.02FALSE0.30.08
2026-08-212702.7CALL1 11033.27FALSE0.050.02
2026-08-212801.75CALL0 932.98FALSE00
2026-08-212900CALL0 5236.74FALSE00
2026-08-213000CALL0 10139.72FALSE00
2026-08-211150PUT0 097.26FALSE00
2026-08-211200PUT0 292.11FALSE00
2026-08-211250PUT0 1587.16FALSE00
2026-08-211300PUT0 382.39FALSE00
2026-08-211350PUT0 877.8FALSE00
2026-08-211400PUT0 173.7FALSE00
2026-08-211450PUT0 1469.39FALSE00
2026-08-211500PUT0 765.51FALSE00
2026-08-211550PUT0 561.43FALSE00
2026-08-211600PUT0 3557.73FALSE00
2026-08-211650PUT0 4046.86FALSE00
2026-08-211700PUT0 2850.76FALSE00
2026-08-211750PUT0 5647.44FALSE00
2026-08-211800PUT0 5244.13FALSE00
2026-08-211850PUT0 7141.2FALSE00
2026-08-211900PUT0 10639.98FALSE00
2026-08-211950PUT0 3731.88FALSE00
2026-08-212002PUT1 35235.87FALSE20
2026-08-212103.2PUT6 11931.46FALSE0.20.07
2026-08-212205.7PUT2 11129.81FALSE-0.7-0.11
2026-08-212309.2PUT20 6828.85FALSE-0.8-0.08
2026-08-2124013.6PUT3 3128.85TRUE13.60
2026-08-2125020.5PUT1 828.29TRUE20.50
2026-08-212600PUT0 028.07TRUE00
2026-08-212700PUT0 028.34TRUE00
2026-08-212800PUT0 028.83TRUE00
2026-08-212900PUT0 00TRUE00
2026-08-213000PUT0 00TRUE00
2026-09-18650CALL0 0127.25TRUE00
2026-09-18700CALL0 0120.57TRUE00
2026-09-18750CALL0 0115.7TRUE00
2026-09-18800CALL0 0108.44TRUE00
2026-09-18850CALL0 0102.9TRUE00
2026-09-18900CALL0 097.66TRUE00
2026-09-18950CALL0 093.8TRUE00
2026-09-181000CALL0 187.96TRUE00
2026-09-181050CALL0 084.47TRUE00
2026-09-181100CALL0 279.17TRUE00
2026-09-181150CALL0 575.97TRUE00
2026-09-181200CALL0 572.81TRUE00
2026-09-181250CALL0 768.94TRUE00
2026-09-181300CALL0 8765.2TRUE00
2026-09-181350CALL0 1062.29TRUE00
2026-09-181400CALL0 859.41TRUE00
2026-09-181450CALL0 2556.56TRUE00
2026-09-181500CALL0 4152.63TRUE00
2026-09-181550CALL0 7449.38TRUE00
2026-09-181600CALL0 948.59TRUE00
2026-09-181650CALL0 2844.51TRUE00
2026-09-181700CALL0 2442.23TRUE00
2026-09-181750CALL0 3640.61TRUE00
2026-09-181800CALL0 7938.47TRUE00
2026-09-181850CALL0 7937.33TRUE00
2026-09-181900CALL0 8036.79TRUE00
2026-09-181950CALL0 5636.16TRUE00
2026-09-182000CALL0 3634.16TRUE00
2026-09-182100CALL0 10532.89TRUE00
2026-09-1822022.95CALL2 20131.93TRUE22.950
2026-09-1823018.2CALL13 54330.95TRUE0.960.06
2026-09-1824012.8CALL12 28130.3FALSE1.20.1
2026-09-182508.4CALL5 33829.62FALSE8.40
2026-09-182606CALL1 21329.5FALSE-0.3-0.05
2026-09-182703.5CALL58 25229.45FALSE3.50
2026-09-182800CALL0 9130.51FALSE00
2026-09-182900CALL0 230.8FALSE00
2026-09-183000CALL0 030.9FALSE00
2026-09-183100CALL0 531.87FALSE00
2026-09-183200CALL0 032.97FALSE00
2026-09-18650PUT0 8139.4FALSE00
2026-09-18700PUT0 2131.75FALSE00
2026-09-18750PUT0 0124.67FALSE00
2026-09-18800PUT0 2118.08FALSE00
2026-09-18850PUT0 1111.91FALSE00
2026-09-18900PUT0 22106.1FALSE00
2026-09-18950PUT0 65100.63FALSE00
2026-09-181000PUT0 7677.74FALSE00
2026-09-181050PUT0 1090.52FALSE00
2026-09-181100PUT0 12272.7FALSE00
2026-09-181150PUT0 2381.69FALSE00
2026-09-181200PUT0 3361.59FALSE00
2026-09-181250PUT0 6363.18FALSE00
2026-09-181300PUT0 1056.25FALSE00
2026-09-181350PUT0 1153.61FALSE00
2026-09-181400PUT0 452.97FALSE00
2026-09-181450PUT0 2149.79FALSE00
2026-09-181500PUT0 1345.4FALSE00
2026-09-181550PUT0 2543.31FALSE00
2026-09-181600PUT0 2441.16FALSE00
2026-09-181650PUT0 038.96FALSE00
2026-09-181700PUT0 2038.6FALSE00
2026-09-181750PUT0 2336.6FALSE00
2026-09-181800PUT0 8435.82FALSE00
2026-09-181850PUT0 12734.6FALSE00
2026-09-181900PUT0 23333.59FALSE00
2026-09-181952.3PUT35 13533.51FALSE2.30
2026-09-182003PUT7 38433.34FALSE30
2026-09-182104.6PUT14 88631.16FALSE-0.2-0.04
2026-09-182200PUT0 17432.31FALSE00
2026-09-1823011.9PUT2 15430.42FALSE0.30.03
2026-09-1824016.8PUT0 8528.85TRUE00
2026-09-182500PUT0 14428.5TRUE00
2026-09-182600PUT0 127.18TRUE00
2026-09-182700PUT0 027.72TRUE00
2026-09-182800PUT0 028.47TRUE00
2026-09-182900PUT0 029.57TRUE00
2026-09-183000PUT0 00TRUE00
2026-09-183100PUT0 00TRUE00
2026-09-183200PUT0 00TRUE00
2026-11-201150CALL0 064.12TRUE00
2026-11-201200CALL0 060.49TRUE00
2026-11-201250CALL0 058.44TRUE00
2026-11-201300CALL0 056.78TRUE00
2026-11-201350CALL0 153.06TRUE00
2026-11-201400CALL0 051.4TRUE00
2026-11-201450CALL0 048.28TRUE00
2026-11-201500CALL0 045.94TRUE00
2026-11-201550CALL0 045.38TRUE00
2026-11-201600CALL0 043.23TRUE00
2026-11-201650CALL0 142.25TRUE00
2026-11-201700CALL0 1140.43TRUE00
2026-11-201750CALL0 139.51TRUE00
2026-11-201800CALL0 138.19TRUE00
2026-11-201850CALL0 637.34TRUE00
2026-11-201900CALL0 136.52TRUE00
2026-11-201950CALL0 035.96TRUE00
2026-11-2020043.7CALL2 135.11TRUE43.70
2026-11-202100CALL0 733.47TRUE00
2026-11-202200CALL0 1432.89TRUE00
2026-11-202300CALL0 1132.55TRUE00
2026-11-202400CALL0 2632.16FALSE00
2026-11-202500CALL0 2332.09FALSE00
2026-11-2026010.7CALL2 430.23FALSE10.70
2026-11-202700CALL0 1330.54FALSE00
2026-11-202800CALL0 2530.05FALSE00
2026-11-202900CALL0 1929FALSE00
2026-11-203000CALL0 1331.02FALSE00
2026-11-203100CALL0 531.41FALSE00
2026-11-203200CALL0 131.13FALSE00
2026-11-203300CALL0 231.96FALSE00
2026-11-203400CALL0 030.26FALSE00
2026-11-203500CALL0 031.3FALSE00
2026-11-201150PUT0 059.73FALSE00
2026-11-201200PUT0 060.51FALSE00
2026-11-201250PUT0 157.53FALSE00
2026-11-201300PUT0 150.31FALSE00
2026-11-201350PUT0 041.63FALSE00
2026-11-201400PUT0 142.48FALSE00
2026-11-201450PUT0 140.56FALSE00
2026-11-201500PUT0 239.62FALSE00
2026-11-201550PUT0 1137.38FALSE00
2026-11-201600PUT0 1637.99FALSE00
2026-11-201650PUT0 136.88FALSE00
2026-11-201700PUT0 2436.23FALSE00
2026-11-201750PUT0 1534.6FALSE00
2026-11-201800PUT0 1634.59FALSE00
2026-11-201850PUT0 333.87FALSE00
2026-11-201900PUT0 433.7FALSE00
2026-11-201950PUT0 1132.59FALSE00
2026-11-202000PUT0 2132.07FALSE00
2026-11-202100PUT0 132.35FALSE00
2026-11-202200PUT0 730.99FALSE00
2026-11-2023016PUT0 930.16FALSE00
2026-11-202400PUT0 029.75TRUE00
2026-11-202500PUT0 629.05TRUE00
2026-11-202600PUT0 028.16TRUE00
2026-11-202700PUT0 028.7TRUE00
2026-11-202800PUT0 028.24TRUE00
2026-11-202900PUT0 028.3TRUE00
2026-11-203000PUT0 127.62TRUE00
2026-11-203100PUT0 00TRUE00
2026-11-203200PUT0 00TRUE00
2026-11-203300PUT0 00TRUE00
2026-11-203400PUT0 00TRUE00
2026-11-203500PUT0 00TRUE00
2026-12-18800CALL0 083.5TRUE00
2026-12-18850CALL0 079.32TRUE00
2026-12-18900CALL0 075.37TRUE00
2026-12-18950CALL0 072.83TRUE00
2026-12-181000CALL0 069.19TRUE00
2026-12-181050CALL0 065.19TRUE00
2026-12-181100CALL0 062.93TRUE00
2026-12-181150CALL0 059.26TRUE00
2026-12-181200CALL0 057.58TRUE00
2026-12-181250CALL0 055.01TRUE00
2026-12-181300CALL0 352.88TRUE00
2026-12-181350CALL0 050.06TRUE00
2026-12-181400CALL0 347.33TRUE00
2026-12-181450CALL0 2046.25TRUE00
2026-12-181500CALL0 1644.72TRUE00
2026-12-181550CALL0 243.12TRUE00
2026-12-181600CALL0 18341.22TRUE00
2026-12-181650CALL0 940.33TRUE00
2026-12-181700CALL0 8238.7TRUE00
2026-12-181750CALL0 238.01TRUE00
2026-12-181800CALL0 14237.39TRUE00
2026-12-181850CALL0 336.11TRUE00
2026-12-181900CALL0 1235.7TRUE00
2026-12-181950CALL0 1035.01TRUE00
2026-12-182000CALL0 15434.19TRUE00
2026-12-182100CALL0 10233.21TRUE00
2026-12-182200CALL0 832.22TRUE00
2026-12-182300CALL0 2831.68TRUE00
2026-12-182400CALL0 2231.25FALSE00
2026-12-182500CALL0 1631.33FALSE00
2026-12-182600CALL0 5631.08FALSE00
2026-12-182700CALL0 030.73FALSE00
2026-12-182800CALL0 130.77FALSE00
2026-12-182900CALL0 130.63FALSE00
2026-12-183000CALL0 330.93FALSE00
2026-12-183100CALL0 130.63FALSE00
2026-12-183200CALL0 030FALSE00
2026-12-183300CALL0 230.68FALSE00
2026-12-183400CALL0 332.03FALSE00
2026-12-183500CALL0 031.42FALSE00
2026-12-183600CALL0 031.66FALSE00
2026-12-18800PUT0 384.63FALSE00
2026-12-18850PUT0 067.39FALSE00
2026-12-18900PUT0 2763.86FALSE00
2026-12-18950PUT0 6572.5FALSE00
2026-12-181000PUT0 4858.96FALSE00
2026-12-181050PUT0 065.55FALSE00
2026-12-181100PUT0 5854.65FALSE00
2026-12-181150PUT0 048.78FALSE00
2026-12-181200PUT0 10448.26FALSE00
2026-12-181250PUT0 4644.49FALSE00
2026-12-181300PUT0 543.81FALSE00
2026-12-181350PUT0 2841.97FALSE00
2026-12-181400PUT0 540.39FALSE00
2026-12-181450PUT0 1240.32FALSE00
2026-12-181500PUT0 4338.31FALSE00
2026-12-181550PUT0 7837.7FALSE00
2026-12-181600PUT0 7737.09FALSE00
2026-12-181650PUT0 436.33FALSE00
2026-12-181700PUT0 50735.87FALSE00
2026-12-181750PUT0 1234.83FALSE00
2026-12-181800PUT0 734.12FALSE00
2026-12-181850PUT0 1134.48FALSE00
2026-12-181900PUT0 5133.73FALSE00
2026-12-181950PUT0 5832.1FALSE00
2026-12-182000PUT0 2331.9FALSE00
2026-12-182100PUT0 1630.94FALSE00
2026-12-182200PUT0 1730.05FALSE00
2026-12-182300PUT0 029.88FALSE00
2026-12-182400PUT0 129.37TRUE00
2026-12-182500PUT0 129TRUE00
2026-12-182600PUT0 029.01TRUE00
2026-12-182700PUT0 028.97TRUE00
2026-12-182800PUT0 028.37TRUE00
2026-12-182900PUT0 028.1TRUE00
2026-12-183000PUT0 127.83TRUE00
2026-12-183100PUT0 028.62TRUE00
2026-12-183200PUT0 00TRUE00
2026-12-183300PUT0 00TRUE00
2026-12-183400PUT0 00TRUE00
2026-12-183500PUT0 00TRUE00
2026-12-183600PUT0 00TRUE00
2027-01-15650CALL0 190.1TRUE00
2027-01-15700CALL0 086.1TRUE00
2027-01-15750CALL0 180.83TRUE00
2027-01-15800CALL0 176.6TRUE00
2027-01-15850CALL0 073.93TRUE00
2027-01-15900CALL0 1171.86TRUE00
2027-01-15950CALL0 168.14TRUE00
2027-01-151000CALL0 1063.53TRUE00
2027-01-151050CALL0 062.23TRUE00
2027-01-151100CALL0 2959.43TRUE00
2027-01-151150CALL0 057.98TRUE00
2027-01-151200CALL0 3255.3TRUE00
2027-01-151250CALL0 1253.42TRUE00
2027-01-151300CALL0 5450.87TRUE00
2027-01-151350CALL0 7748.7TRUE00
2027-01-151400CALL0 3246.28TRUE00
2027-01-151450CALL0 2345.24TRUE00
2027-01-151500CALL0 1443.58TRUE00
2027-01-151550CALL0 3842.09TRUE00
2027-01-151600CALL0 4540.34TRUE00
2027-01-151650CALL0 1139.83TRUE00
2027-01-151700CALL0 1438.59TRUE00
2027-01-151750CALL0 3737.68TRUE00
2027-01-151800CALL0 33437.01TRUE00
2027-01-151850CALL0 8036.01TRUE00
2027-01-151900CALL0 14235.75TRUE00
2027-01-151950CALL0 12834.4TRUE00
2027-01-152000CALL0 14433.9TRUE00
2027-01-152100CALL0 16433.52TRUE00
2027-01-152200CALL0 10232.54TRUE00
2027-01-1523026.2CALL1 15031.7TRUE0.20.01
2027-01-152400CALL0 37231.2FALSE00
2027-01-1525017.55CALL1 15630.83FALSE17.550
2027-01-1526014.4CALL0 20030.7FALSE00
2027-01-152700CALL0 12930.23FALSE00
2027-01-152807.7CALL3 41329.93FALSE7.70
2027-01-152906.4CALL3 9928.54FALSE6.40
2027-01-153000CALL0 14529.53FALSE00
2027-01-153100CALL0 12928.83FALSE00
2027-01-153200CALL0 030.13FALSE00
2027-01-153300CALL0 131.65FALSE00
2027-01-153400CALL0 231.58FALSE00
2027-01-153500CALL0 031.36FALSE00
2027-01-153600CALL0 031.58FALSE00
2027-01-15650PUT0 3192.73FALSE00
2027-01-15700PUT0 788.04FALSE00
2027-01-15750PUT0 783.34FALSE00
2027-01-15800PUT0 178.97FALSE00
2027-01-15850PUT0 1361.63FALSE00
2027-01-15900PUT0 059.02FALSE00
2027-01-15950PUT0 258.53FALSE00
2027-01-151000PUT0 1160.73FALSE00
2027-01-151050PUT0 353.44FALSE00
2027-01-151100PUT0 4448.57FALSE00
2027-01-151150PUT0 12855.06FALSE00
2027-01-151200PUT0 2543.94FALSE00
2027-01-151250PUT0 2046.19FALSE00
2027-01-151300PUT0 8243.43FALSE00
2027-01-151350PUT0 15242.18FALSE00
2027-01-151400PUT0 19940.81FALSE00
2027-01-151450PUT0 4239.19FALSE00
2027-01-151500PUT0 8939.07FALSE00
2027-01-151550PUT0 5537.27FALSE00
2027-01-151600PUT0 3136.44FALSE00
2027-01-151650PUT0 11836.14FALSE00
2027-01-151700PUT0 14235.09FALSE00
2027-01-151750PUT0 8634.22FALSE00
2027-01-151800PUT0 36533.9FALSE00
2027-01-151850PUT0 7632.9FALSE00
2027-01-151900PUT0 45034.76FALSE00
2027-01-151956.4PUT0 8232.83FALSE00
2027-01-152007.5PUT1 21833.78FALSE0.10.01
2027-01-152100PUT0 15031.48FALSE00
2027-01-152200PUT0 7631.14FALSE00
2027-01-152300PUT0 15929.9FALSE00
2027-01-152400PUT0 13429.14TRUE00
2027-01-152500PUT0 2929.17TRUE00
2027-01-152600PUT0 028.34TRUE00
2027-01-152700PUT0 128.63TRUE00
2027-01-152800PUT0 027.95TRUE00
2027-01-152900PUT0 027.65TRUE00
2027-01-153000PUT0 027.87TRUE00
2027-01-153100PUT0 027.82TRUE00
2027-01-153200PUT0 00TRUE00
2027-01-153300PUT0 00TRUE00
2027-01-153400PUT0 00TRUE00
2027-01-153500PUT0 00TRUE00
2027-01-153600PUT0 00TRUE00
2027-02-191450CALL0 044.17TRUE00
2027-02-191500CALL0 042.81TRUE00
2027-02-191550CALL0 041.56TRUE00
2027-02-191600CALL0 040.39TRUE00
2027-02-191650CALL0 039.42TRUE00
2027-02-191700CALL0 038.47TRUE00
2027-02-191750CALL0 037.51TRUE00
2027-02-191800CALL0 036.42TRUE00
2027-02-191850CALL0 035.65TRUE00
2027-02-191900CALL0 035.32TRUE00
2027-02-191950CALL0 034.5TRUE00
2027-02-192000CALL0 034.3TRUE00
2027-02-192100CALL0 033.02TRUE00
2027-02-192200CALL0 032.11TRUE00
2027-02-192300CALL0 031.73TRUE00
2027-02-192400CALL0 031.31FALSE00
2027-02-192500CALL0 031.01FALSE00
2027-02-192600CALL0 030.46FALSE00
2027-02-192700CALL0 030.17FALSE00
2027-02-192800CALL0 029.97FALSE00
2027-02-192900CALL0 029.8FALSE00
2027-02-193000CALL0 029.77FALSE00
2027-02-193100CALL0 030.05FALSE00
2027-02-193200CALL0 030.23FALSE00
2027-02-193300CALL0 029.98FALSE00
2027-02-193400CALL0 029.99FALSE00
2027-02-193500CALL0 031.15FALSE00
2027-02-191450PUT0 039.57FALSE00
2027-02-191500PUT0 038.05FALSE00
2027-02-191550PUT0 036.82FALSE00
2027-02-191600PUT0 035FALSE00
2027-02-191650PUT0 033.58FALSE00
2027-02-191700PUT0 032.95FALSE00
2027-02-191750PUT0 032.57FALSE00
2027-02-191800PUT0 032.08FALSE00
2027-02-191850PUT0 031.9FALSE00
2027-02-191900PUT0 031.39FALSE00
2027-02-191950PUT0 031.15FALSE00
2027-02-192000PUT0 030.84FALSE00
2027-02-192100PUT0 030.09FALSE00
2027-02-192200PUT0 029.46FALSE00
2027-02-192300PUT0 029.07FALSE00
2027-02-192400PUT0 029.45TRUE00
2027-02-192500PUT0 028.89TRUE00
2027-02-192600PUT0 028.54TRUE00
2027-02-192700PUT0 028.18TRUE00
2027-02-192800PUT0 027.91TRUE00
2027-02-192900PUT0 027.27TRUE00
2027-02-193000PUT0 027.71TRUE00
2027-02-193100PUT0 028.32TRUE00
2027-02-193200PUT0 00TRUE00
2027-02-193300PUT0 00TRUE00
2027-02-193400PUT0 032.29TRUE00
2027-02-193500PUT0 00TRUE00
2027-03-191000CALL0 062.42TRUE00
2027-03-191050CALL0 059.72TRUE00
2027-03-191100CALL0 058.67TRUE00
2027-03-191150CALL0 155.49TRUE00
2027-03-191200CALL0 054.1TRUE00
2027-03-191250CALL0 550.36TRUE00
2027-03-191300CALL0 049.27TRUE00
2027-03-191350CALL0 047.84TRUE00
2027-03-191400CALL0 045.76TRUE00
2027-03-191450CALL0 044.28TRUE00
2027-03-191500CALL0 143.28TRUE00
2027-03-191550CALL0 942.17TRUE00
2027-03-1916082.28CALL1 240.82TRUE82.280
2027-03-191650CALL0 140.21TRUE00
2027-03-191700CALL0 139.07TRUE00
2027-03-191750CALL0 038.41TRUE00
2027-03-191800CALL0 137.7TRUE00
2027-03-191850CALL0 036.93TRUE00
2027-03-191900CALL0 036.12TRUE00
2027-03-191950CALL0 135.69TRUE00
2027-03-192000CALL0 2735.25TRUE00
2027-03-192100CALL0 1134.07TRUE00
2027-03-192200CALL0 2333.29TRUE00
2027-03-192300CALL0 3732.46TRUE00
2027-03-192400CALL0 3832.02FALSE00
2027-03-192500CALL0 3531.63FALSE00
2027-03-192600CALL0 2131.19FALSE00
2027-03-192700CALL0 1530.92FALSE00
2027-03-192800CALL0 830.77FALSE00
2027-03-192900CALL0 9529.92FALSE00
2027-03-193000CALL0 6030.51FALSE00
2027-03-193100CALL0 430.3FALSE00
2027-03-193200CALL0 130FALSE00
2027-03-193300CALL0 030.46FALSE00
2027-03-193400CALL0 130.4FALSE00
2027-03-193500CALL0 129.79FALSE00
2027-03-193600CALL0 030.95FALSE00
2027-03-191000PUT0 058.02FALSE00
2027-03-191050PUT0 055.28FALSE00
2027-03-191100PUT0 052.87FALSE00
2027-03-191150PUT0 044.44FALSE00
2027-03-191200PUT0 045.1FALSE00
2027-03-191250PUT0 046.56FALSE00
2027-03-191300PUT0 143.19FALSE00
2027-03-191350PUT0 243.9FALSE00
2027-03-191400PUT0 138.47FALSE00
2027-03-191450PUT0 3039.57FALSE00
2027-03-191500PUT0 338.28FALSE00
2027-03-191550PUT0 135.96FALSE00
2027-03-191602.78PUT1 1736.15FALSE2.780
2027-03-191650PUT0 134.58FALSE00
2027-03-191700PUT0 235.86FALSE00
2027-03-191750PUT0 733.88FALSE00
2027-03-191800PUT0 234.17FALSE00
2027-03-191850PUT0 133.82FALSE00
2027-03-191900PUT0 1333.26FALSE00
2027-03-191950PUT0 932.79FALSE00
2027-03-192000PUT0 332.37FALSE00
2027-03-192100PUT0 9131.27FALSE00
2027-03-192200PUT0 1431.16FALSE00
2027-03-192300PUT0 3530.53FALSE00
2027-03-192400PUT0 630.1TRUE00
2027-03-192500PUT0 1429.75TRUE00
2027-03-192600PUT0 129.35TRUE00
2027-03-192700PUT0 029.29TRUE00
2027-03-192800PUT0 128.73TRUE00
2027-03-192900PUT0 027.97TRUE00
2027-03-193000PUT0 027.97TRUE00
2027-03-193100PUT0 028.47TRUE00
2027-03-193200PUT0 027.68TRUE00
2027-03-193300PUT0 00TRUE00
2027-03-193400PUT0 00TRUE00
2027-03-193500PUT0 00TRUE00
2027-03-193600PUT0 00TRUE00
2027-06-171100CALL0 054.26TRUE00
2027-06-171150CALL0 051.44TRUE00
2027-06-171200CALL0 050.01TRUE00
2027-06-171250CALL0 048.73TRUE00
2027-06-171300CALL0 046.34TRUE00
2027-06-171350CALL0 045.05TRUE00
2027-06-171400CALL0 043.73TRUE00
2027-06-171450CALL0 043.23TRUE00
2027-06-171500CALL0 041.91TRUE00
2027-06-171550CALL0 040.69TRUE00
2027-06-171600CALL0 040.1TRUE00
2027-06-171650CALL0 039.49TRUE00
2027-06-171700CALL0 038.85TRUE00
2027-06-171750CALL0 037.91TRUE00
2027-06-171800CALL0 037.15TRUE00
2027-06-171850CALL0 137.1TRUE00
2027-06-171900CALL0 036.02TRUE00
2027-06-171950CALL0 035.46TRUE00
2027-06-172000CALL0 335.06TRUE00
2027-06-172100CALL0 434.24TRUE00
2027-06-172200CALL0 133.81TRUE00
2027-06-172300CALL0 033.13TRUE00
2027-06-172400CALL0 432.6FALSE00
2027-06-172500CALL0 1532.33FALSE00
2027-06-172600CALL0 631.84FALSE00
2027-06-172700CALL0 031.42FALSE00
2027-06-172800CALL0 531.33FALSE00
2027-06-172900CALL0 030.92FALSE00
2027-06-173000CALL0 030.69FALSE00
2027-06-173100CALL0 030.26FALSE00
2027-06-173200CALL0 030.42FALSE00
2027-06-173300CALL0 030.43FALSE00
2027-06-173400CALL0 030.01FALSE00
2027-06-173500CALL0 029.88FALSE00
2027-06-173600CALL0 030.69FALSE00
2027-06-171100PUT0 049.91FALSE00
2027-06-171150PUT0 048.7FALSE00
2027-06-171200PUT0 042.85FALSE00
2027-06-171250PUT0 044.58FALSE00
2027-06-171300PUT0 039.79FALSE00
2027-06-171350PUT0 040.5FALSE00
2027-06-171400PUT0 039.65FALSE00
2027-06-171450PUT0 037.08FALSE00
2027-06-171500PUT0 036.9FALSE00
2027-06-171553.45PUT1 036.27FALSE3.450
2027-06-171600PUT0 036.52FALSE00
2027-06-171650PUT0 035.22FALSE00
2027-06-171700PUT0 034.53FALSE00
2027-06-171750PUT0 034.21FALSE00
2027-06-171800PUT0 033.72FALSE00
2027-06-171850PUT0 033.25FALSE00
2027-06-171900PUT0 033.73FALSE00
2027-06-171950PUT0 032.71FALSE00
2027-06-172000PUT0 1932.3FALSE00
2027-06-172100PUT0 3031.75FALSE00
2027-06-172200PUT0 031.3FALSE00
2027-06-172300PUT0 230.58FALSE00
2027-06-172400PUT0 030.15TRUE00
2027-06-172500PUT0 030.04TRUE00
2027-06-172600PUT0 029.61TRUE00
2027-06-172700PUT0 029.17TRUE00
2027-06-172800PUT0 028.8TRUE00
2027-06-172900PUT0 028.72TRUE00
2027-06-173000PUT0 028.14TRUE00
2027-06-173100PUT0 027.96TRUE00
2027-06-173200PUT0 028.19TRUE00
2027-06-173300PUT0 027.06TRUE00
2027-06-173400PUT0 028.85TRUE00
2027-06-173500PUT0 00TRUE00
2027-06-173600PUT0 031.94TRUE00
2028-01-21750CALL0 058.94TRUE00
2028-01-21800CALL0 057.21TRUE00
2028-01-21850CALL0 055.47TRUE00
2028-01-21900CALL0 052.63TRUE00
2028-01-21950CALL0 051TRUE00
2028-01-211000CALL0 650.35TRUE00
2028-01-211050CALL0 147.8TRUE00
2028-01-211100CALL0 546.23TRUE00
2028-01-211150CALL0 045.47TRUE00
2028-01-211200CALL0 043.9TRUE00
2028-01-211250CALL0 143.03TRUE00
2028-01-211300CALL0 1442.1TRUE00
2028-01-211350CALL0 541.7TRUE00
2028-01-211400CALL0 541.17TRUE00
2028-01-211450CALL0 039.56TRUE00
2028-01-211500CALL0 238.92TRUE00
2028-01-211550CALL0 038.64TRUE00
2028-01-211600CALL0 138.24TRUE00
2028-01-211650CALL0 437.74TRUE00
2028-01-211700CALL0 837.16TRUE00
2028-01-211750CALL0 136.84TRUE00
2028-01-211800CALL0 3136.43TRUE00
2028-01-211850CALL0 1036.24TRUE00
2028-01-211900CALL0 7735.94TRUE00
2028-01-211950CALL0 335.27TRUE00
2028-01-212000CALL0 1235.09TRUE00
2028-01-212100CALL0 534.49TRUE00
2028-01-212200CALL0 1533.96TRUE00
2028-01-2123046.7CALL1 19933.62TRUE00
2028-01-212400CALL0 5032.96FALSE00
2028-01-212500CALL0 19032.45FALSE00
2028-01-212600CALL0 632.29FALSE00
2028-01-212700CALL0 3231.85FALSE00
2028-01-212800CALL0 1031.48FALSE00
2028-01-212900CALL0 031.24FALSE00
2028-01-213000CALL0 1031.11FALSE00
2028-01-213100CALL0 031.07FALSE00
2028-01-213200CALL0 230.62FALSE00
2028-01-213300CALL0 030.53FALSE00
2028-01-213400CALL0 530.23FALSE00
2028-01-213500CALL0 830.28FALSE00
2028-01-213600CALL0 030.15FALSE00
2028-01-21750PUT0 660.7FALSE00
2028-01-21800PUT0 057.61FALSE00
2028-01-21850PUT0 054.72FALSE00
2028-01-21900PUT0 052.02FALSE00
2028-01-21950PUT0 044.08FALSE00
2028-01-211000PUT0 647.06FALSE00
2028-01-211050PUT0 044.78FALSE00
2028-01-211100PUT0 241.59FALSE00
2028-01-211150PUT0 1540.62FALSE00
2028-01-211200PUT0 1138.72FALSE00
2028-01-211250PUT0 936.63FALSE00
2028-01-211300PUT0 3637.15FALSE00
2028-01-211350PUT0 2337.32FALSE00
2028-01-211400PUT0 1235.44FALSE00
2028-01-211450PUT0 734.79FALSE00
2028-01-211500PUT0 1335.8FALSE00
2028-01-211550PUT0 136.52FALSE00
2028-01-211600PUT0 2034.18FALSE00
2028-01-211650PUT0 934.54FALSE00
2028-01-211700PUT0 2134.01FALSE00
2028-01-211750PUT0 634.58FALSE00
2028-01-211800PUT0 933.31FALSE00
2028-01-211850PUT0 233.28FALSE00
2028-01-211900PUT0 133.11FALSE00
2028-01-211950PUT0 2332.82FALSE00
2028-01-212000PUT0 332.49FALSE00
2028-01-212100PUT0 431.9FALSE00
2028-01-212200PUT0 930.88FALSE00
2028-01-212300PUT0 4031.08FALSE00
2028-01-212400PUT0 2230.06TRUE00
2028-01-212500PUT0 1130.16TRUE00
2028-01-212600PUT0 030.1TRUE00
2028-01-212700PUT0 529.51TRUE00
2028-01-212800PUT0 029.48TRUE00
2028-01-212900PUT0 1428.98TRUE00
2028-01-213000PUT0 128.91TRUE00
2028-01-213100PUT0 028.96TRUE00
2028-01-213200PUT0 028.22TRUE00
2028-01-213300PUT0 027.88TRUE00
2028-01-213400PUT0 027.78TRUE00
2028-01-213500PUT0 028.54TRUE00
2028-01-213600PUT0 00TRUE00

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