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
2026-03-061000CALL0 00TRUE00
2026-03-061050CALL0 00TRUE00
2026-03-061100CALL0 00TRUE00
2026-03-061150CALL0 0247.83TRUE00
2026-03-0612081.1CALL0 1208.49TRUE00
2026-03-061250CALL0 0234.77TRUE00
2026-03-061300CALL0 00TRUE00
2026-03-061350CALL0 0160.67TRUE00
2026-03-061400CALL0 0145.9TRUE00
2026-03-061450CALL0 0131.63TRUE00
2026-03-061500CALL0 0117.84TRUE00
2026-03-0615542.68CALL0 1118.59TRUE00
2026-03-061600CALL0 0112.4TRUE00
2026-03-0616538.8CALL0 1107.94TRUE00
2026-03-0617025.8CALL4 099.46TRUE25.80
2026-03-06172.523.42CALL3 2103.78TRUE23.420
2026-03-0617523.23CALL3 094.32TRUE23.230
2026-03-06177.521.22CALL1 0101.91TRUE21.220
2026-03-0618019CALL1 299.63TRUE-5.6-0.23
2026-03-06182.516.99CALL2 0100.47TRUE16.990
2026-03-0618519.7CALL0 2398.53TRUE00
2026-03-06187.513.59CALL2 1106.52TRUE13.590
2026-03-0619011.5CALL9 799.89TRUE-3.1-0.21
2026-03-06192.510.3CALL38 505105.26TRUE10.30
2026-03-061958.7CALL17 6102.57TRUE-2.37-0.21
2026-03-06197.56.93CALL482 195.73TRUE6.930
2026-03-062006CALL382 2098.75FALSE-1.95-0.25
2026-03-06202.54.6CALL355 29293.12FALSE-1.83-0.28
2026-03-062053.7CALL753 15392.54FALSE-1.53-0.29
2026-03-06207.52.99CALL63 1992.87FALSE-1.36-0.31
2026-03-062102.35CALL1172 7892.41FALSE-1.25-0.35
2026-03-06212.51.77CALL150 1390.94FALSE-0.81-0.31
2026-03-062151.25CALL284 9388.28FALSE-0.79-0.39
2026-03-06217.50.97CALL272 1089.01FALSE-0.53-0.35
2026-03-062200.62CALL690 2885.52FALSE-0.18-0.23
2026-03-06222.50.44CALL52 10985.11FALSE0.440
2026-03-062250.3CALL560 6184.33FALSE-0.3-0.5
2026-03-062300.15CALL491 6284.7FALSE-0.08-0.35
2026-03-062350.11CALL20 190.25FALSE0.110
2026-03-062400.14CALL14 0102.98FALSE0.140
2026-03-062450.07CALL24 0101.95FALSE0.070
2026-03-062500.05CALL100 104105.73FALSE-0.05-0.5
2026-03-062550CALL0 0251.87FALSE00
2026-03-062600CALL0 0120.93FALSE00
2026-03-062650CALL0 0128.21FALSE00
2026-03-062700.07CALL42 0140.65FALSE0.070
2026-03-061000PUT0 0286.89FALSE00
2026-03-061050PUT0 0549.15FALSE00
2026-03-061100PUT0 0515.87FALSE00
2026-03-061150PUT0 0484.02FALSE00
2026-03-061200PUT0 0453.44FALSE00
2026-03-061250PUT0 0423.99FALSE00
2026-03-061300PUT0 0395.55FALSE00
2026-03-061350PUT0 0361.33FALSE00
2026-03-061400.03PUT45 0145.19FALSE0.030
2026-03-061450.03PUT6 0131.68FALSE0.030
2026-03-061500.05PUT99 0125.71FALSE0.050
2026-03-061550.1PUT275 0122.9FALSE0.10
2026-03-061600.12PUT201 76111.66FALSE-0.01-0.08
2026-03-061650.23PUT716 83108.44FALSE0.080.53
2026-03-061700.4PUT561 202103.92FALSE0.21
2026-03-06172.50.65PUT126 12107.02FALSE0.280.76
2026-03-061750.85PUT1657 40105.35FALSE0.350.7
2026-03-06177.51.15PUT143 57105.04FALSE0.550.92
2026-03-061801.55PUT340 2124105.25FALSE0.750.94
2026-03-06182.52PUT91 108104.49FALSE1.11.22
2026-03-061852.45PUT239 37101.95FALSE1.20.96
2026-03-06187.53.3PUT168 15104.7FALSE1.681.04
2026-03-061904.1PUT3731 92104.3FALSE2.030.98
2026-03-06192.54.8PUT67 76100.57FALSE2.160.82
2026-03-061956PUT2475 707102.33FALSE2.680.81
2026-03-06197.57.2PUT374 430102.08FALSE2.90.67
2026-03-062008.52PUT65 508101.6TRUE3.940.86
2026-03-06202.58.9PUT271 293105.08TRUE2.630.42
2026-03-0620510.8PUT13 1689.25TRUE3.330.45
2026-03-06207.512.55PUT1 1688.69TRUE12.550
2026-03-0621014.3PUT10 2085.8TRUE14.30
2026-03-06212.516.12PUT1 181.22TRUE16.120
2026-03-062150PUT0 092.41TRUE00
2026-03-06217.50PUT0 090.64TRUE00
2026-03-062200PUT0 096.64TRUE00
2026-03-06222.50PUT0 097.59TRUE00
2026-03-062250PUT0 095.02TRUE00
2026-03-062300PUT0 0107.14TRUE00
2026-03-062350PUT0 0113.73TRUE00
2026-03-062400PUT0 0129.82TRUE00
2026-03-062450PUT0 0143.06TRUE00
2026-03-062500PUT0 0153.49TRUE00
2026-03-062550PUT0 0163.57TRUE00
2026-03-062600PUT0 00TRUE00
2026-03-062650PUT0 0182.79TRUE00
2026-03-062700PUT0 0191.97TRUE00
2026-03-131000CALL0 0197.39TRUE00
2026-03-131050CALL0 0173.7TRUE00
2026-03-131100CALL0 0171.52TRUE00
2026-03-131150CALL0 0167.04TRUE00
2026-03-131200CALL0 0147.88TRUE00
2026-03-131250CALL0 0103.15TRUE00
2026-03-131300CALL0 0122.25TRUE00
2026-03-131350CALL0 0115.76TRUE00
2026-03-131400CALL0 0120.77TRUE00
2026-03-131450CALL0 0112.06TRUE00
2026-03-131500CALL0 0101.64TRUE00
2026-03-131550CALL0 082.34TRUE00
2026-03-131600CALL0 074.98TRUE00
2026-03-131650CALL0 071.72TRUE00
2026-03-1317028.7CALL0 269.68TRUE00
2026-03-131750CALL0 062.74TRUE00
2026-03-13177.50CALL0 065.27TRUE00
2026-03-131800CALL0 061.37TRUE00
2026-03-13182.50CALL0 062.18TRUE00
2026-03-131859.09CALL0 163.79TRUE00
2026-03-13187.514.5CALL16 165.94TRUE14.50
2026-03-1319013.38CALL18 670.06TRUE13.380
2026-03-13192.510.5CALL5 558.79TRUE10.50
2026-03-131959.95CALL7 854.18TRUE9.950
2026-03-13197.57.73CALL64 158.18TRUE7.730
2026-03-132006.46CALL124 1457.27FALSE-2.04-0.24
2026-03-13202.55.8CALL11 160.09FALSE-1.4-0.19
2026-03-132054.82CALL19 2359.52FALSE-1.18-0.2
2026-03-13207.53.8CALL42 057.61FALSE3.80
2026-03-132103CALL32 4056.46FALSE-1.1-0.27
2026-03-13212.52.08CALL3 552.87FALSE-0.97-0.32
2026-03-132151.75CALL23 1254.13FALSE-0.81-0.32
2026-03-13217.51.71CALL1 058.24FALSE1.710
2026-03-132200.97CALL5 152.57FALSE-0.58-0.37
2026-03-13222.51.95CALL1 269.87FALSE0.760.64
2026-03-132250.65CALL0 093.57FALSE00
2026-03-132300CALL0 057.8FALSE00
2026-03-132350CALL0 0108.85FALSE00
2026-03-132400CALL0 0119.17FALSE00
2026-03-132450CALL0 0123.38FALSE00
2026-03-132500CALL0 0130.71FALSE00
2026-03-132550CALL0 0137.77FALSE00
2026-03-132600CALL0 0144.57FALSE00
2026-03-132650CALL0 0151.13FALSE00
2026-03-132700CALL0 0157.48FALSE00
2026-03-131000PUT0 0322.63FALSE00
2026-03-131050PUT0 0303.41FALSE00
2026-03-131100PUT0 0285.06FALSE00
2026-03-131150PUT0 0267.51FALSE00
2026-03-131200PUT0 0250.65FALSE00
2026-03-131250PUT0 0234.42FALSE00
2026-03-131300PUT0 0218.75FALSE00
2026-03-131350PUT0 0203.57FALSE00
2026-03-131400PUT0 0188.84FALSE00
2026-03-131450PUT0 0174.49FALSE00
2026-03-131500PUT0 0161.99FALSE00
2026-03-131550PUT0 0148.17FALSE00
2026-03-131600.45PUT1 076.92FALSE0.450
2026-03-131650.7PUT3 174.55FALSE0.70
2026-03-131700.93PUT7 269.56FALSE0.180.24
2026-03-131750.94PUT8 259.5FALSE0.940
2026-03-13177.51.65PUT1 064.88FALSE1.650
2026-03-131802.2PUT37 865.85FALSE1.070.95
2026-03-13182.52.25PUT14 260.26FALSE0.480.27
2026-03-131853.53PUT39 1266.73FALSE1.811.05
2026-03-13187.55.1PUT125 173.64FALSE5.10
2026-03-131904.95PUT115 764.62FALSE2.10.74
2026-03-13192.56.27PUT38 167.24FALSE2.420.63
2026-03-131957.6PUT26 568.87FALSE3.40.81
2026-03-13197.58.34PUT20 165.04FALSE4.040.94
2026-03-132009.1PUT27 1060.52TRUE3.650.67
2026-03-13202.59.93PUT11 455.51TRUE3.480.54
2026-03-1320511PUT3 351.08TRUE110
2026-03-13207.58.4PUT0 160.01TRUE00
2026-03-132100PUT0 059.48TRUE00
2026-03-13212.50PUT0 062.25TRUE00
2026-03-132150PUT0 058.32TRUE00
2026-03-13217.50PUT0 063.06TRUE00
2026-03-132200PUT0 059.69TRUE00
2026-03-13222.50PUT0 059.58TRUE00
2026-03-132250PUT0 061.9TRUE00
2026-03-1323034.01PUT1 180.07TRUE34.010
2026-03-132350PUT0 069.3TRUE00
2026-03-132400PUT0 074.46TRUE00
2026-03-132450PUT0 080.52TRUE00
2026-03-132500PUT0 086.36TRUE00
2026-03-132550PUT0 092.01TRUE00
2026-03-132600PUT0 097.49TRUE00
2026-03-132650PUT0 0102.8TRUE00
2026-03-132700PUT0 0107.95TRUE00
2026-03-20650CALL0 00TRUE00
2026-03-207092.7CALL0 10TRUE00
2026-03-207579.8CALL0 00TRUE00
2026-03-2080115.3CALL0 20TRUE00
2026-03-20850CALL0 00TRUE00
2026-03-20900CALL0 0154.34TRUE00
2026-03-209554.5CALL0 5154.87TRUE00
2026-03-2010093.55CALL0 2144.18TRUE00
2026-03-201050CALL0 2141.89TRUE00
2026-03-2011080.4CALL0 14124.37TRUE00
2026-03-2011574.97CALL0 12119.05TRUE00
2026-03-2012020.09CALL0 10106.33TRUE00
2026-03-2012524.8CALL0 18101.51TRUE00
2026-03-2013048.5CALL0 1268.2TRUE00
2026-03-2013563.5CALL3 65105.38TRUE63.50
2026-03-2014042.4CALL0 110TRUE00
2026-03-2014545.58CALL0 7470.26TRUE00
2026-03-2015029.6CALL0 4081.22TRUE00
2026-03-2015538.15CALL0 4260.54TRUE00
2026-03-2016034.68CALL0 5658.17TRUE00
2026-03-2016529.5CALL0 26157.43TRUE00
2026-03-2017032.68CALL0 8852.24TRUE00
2026-03-2017527.15CALL0 22953.1TRUE00
2026-03-20177.50CALL0 051.83TRUE00
2026-03-2018020.85CALL9 42757.42TRUE-2.87-0.12
2026-03-20182.50CALL0 049.97TRUE00
2026-03-2018516.83CALL2 34254.48TRUE-3.77-0.18
2026-03-20187.50CALL0 054.2TRUE00
2026-03-2019010.9CALL1 45753.15TRUE-5.95-0.35
2026-03-20192.511.17CALL1 048.87TRUE11.170
2026-03-201959.2CALL65 37745.42TRUE9.20
2026-03-20197.57.7CALL100 044.15TRUE7.70
2026-03-202006.78CALL130 27445.54FALSE-2.15-0.24
2026-03-20202.55.78CALL3 745.72FALSE-2.08-0.26
2026-03-202054.73CALL8 1844.87FALSE-1.74-0.27
2026-03-20207.53CALL2 548.48FALSE-2.85-0.49
2026-03-202103.2CALL97 26944.5FALSE-1.6-0.33
2026-03-20212.50CALL0 049.47FALSE00
2026-03-202152.07CALL4 2644.06FALSE-0.6-0.22
2026-03-20217.52.15CALL1 048.36FALSE2.150
2026-03-202201.25CALL2 6343.3FALSE1.250
2026-03-20222.50CALL0 046.12FALSE00
2026-03-202251.02CALL0 256.43FALSE00
2026-03-202300.45CALL1 1443.24FALSE0.450
2026-03-202350CALL0 084.18FALSE00
2026-03-202400.15CALL0 189.5FALSE00
2026-03-202450CALL0 095.39FALSE00
2026-03-202500CALL0 0111.67FALSE00
2026-03-202550CALL0 0107.44FALSE00
2026-03-202600CALL0 0110.74FALSE00
2026-03-202650CALL0 0126.31FALSE00
2026-03-202700CALL0 0120.65FALSE00
2026-03-202800CALL0 0129.95FALSE00
2026-03-202900CALL0 0138.71FALSE00
2026-03-20650.1PUT0 5191.53FALSE00
2026-03-20700PUT0 1353.64FALSE00
2026-03-20750PUT0 0332.53FALSE00
2026-03-20800.27PUT0 1312.91FALSE00
2026-03-20850.23PUT0 3294.56FALSE00
2026-03-20900PUT0 10277.33FALSE00
2026-03-20950.55PUT0 10261.07FALSE00
2026-03-201000.45PUT0 23245.66FALSE00
2026-03-201051.56PUT0 196231.01FALSE00
2026-03-201100.07PUT0 15217.03FALSE00
2026-03-201150.1PUT0 71203.65FALSE00
2026-03-201200.15PUT0 18148.62FALSE00
2026-03-201250.15PUT0 119178.43FALSE00
2026-03-201300.22PUT0 60167.93FALSE00
2026-03-201350.3PUT0 228156.3FALSE00
2026-03-201400.15PUT5 31474.55FALSE0.150
2026-03-201450.27PUT0 93110.7FALSE00
2026-03-201500.3PUT0 669101.25FALSE00
2026-03-201550.53PUT0 148111.6FALSE00
2026-03-201600.61PUT12 11962.96FALSE0.610
2026-03-201651.1PUT3 20064.07FALSE1.10
2026-03-201701.2PUT1239 20057.33FALSE0.370.45
2026-03-201752PUT1 32057.96FALSE11
2026-03-20177.51.95PUT1 052.93FALSE1.950
2026-03-201802.61PUT460 75954.26FALSE1.110.74
2026-03-20182.52.85PUT15 051.33FALSE2.850
2026-03-201853.7PUT17 28852.61FALSE1.620.78
2026-03-20187.53.7PUT10 155.7FALSE3.70
2026-03-201905.15PUT55 27851.07FALSE20.63
2026-03-20192.55.01PUT1 044.03FALSE5.010
2026-03-201956.33PUT26 8053.39FALSE2.130.51
2026-03-20197.57.5PUT30 354.36FALSE7.50
2026-03-202009PUT23 3246.14TRUE2.710.43
2026-03-20202.510.86PUT1 448.49TRUE10.860
2026-03-2020511.5PUT16 3042.71TRUE30.35
2026-03-20207.50PUT0 052.81TRUE00
2026-03-2021076.68PUT0 050.48TRUE00
2026-03-20212.50PUT0 048.62TRUE00
2026-03-202150PUT0 049.29TRUE00
2026-03-20217.50PUT0 049.42TRUE00
2026-03-2022021.73PUT0 249.86TRUE00
2026-03-20222.50PUT0 052.24TRUE00
2026-03-202250PUT0 051.26TRUE00
2026-03-2023036PUT0 054.13TRUE00
2026-03-202350PUT0 058.91TRUE00
2026-03-202400PUT0 061.01TRUE00
2026-03-202450PUT0 065.01TRUE00
2026-03-202500PUT0 070.56TRUE00
2026-03-202550PUT0 073.18TRUE00
2026-03-202600PUT0 077.5TRUE00
2026-03-202650PUT0 081.68TRUE00
2026-03-202700PUT0 085.75TRUE00
2026-03-202800PUT0 093.56TRUE00
2026-03-202900PUT0 0100.98TRUE00
2026-03-271000CALL0 00TRUE00
2026-03-271050CALL0 00TRUE00
2026-03-271100CALL0 00TRUE00
2026-03-271150CALL0 00TRUE00
2026-03-271200CALL0 00TRUE00
2026-03-271250CALL0 00TRUE00
2026-03-271300CALL0 065.82TRUE00
2026-03-271350CALL0 00TRUE00
2026-03-271400CALL0 00TRUE00
2026-03-271450CALL0 00TRUE00
2026-03-271500CALL0 060.99TRUE00
2026-03-271550CALL0 055.83TRUE00
2026-03-271600CALL0 051.64TRUE00
2026-03-271650CALL0 049.48TRUE00
2026-03-2717032.2CALL0 346.76TRUE00
2026-03-2717521.82CALL0 145.38TRUE00
2026-03-2718025.3CALL0 143.85TRUE00
2026-03-2718516.5CALL3 143.42TRUE16.50
2026-03-2719015.5CALL0 640.59TRUE00
2026-03-2719510.1CALL1 142.49TRUE10.10
2026-03-272009.64CALL0 1838.94FALSE00
2026-03-272055.5CALL2 1641.55FALSE-1.44-0.21
2026-03-272103.39CALL5 338.39FALSE3.390
2026-03-272153.3CALL0 1938.18FALSE00
2026-03-272201.5CALL5 538.46FALSE1.50
2026-03-272251.41CALL0 1047.77FALSE00
2026-03-272300CALL0 053.42FALSE00
2026-03-272350CALL0 070.72FALSE00
2026-03-272400CALL0 075.19FALSE00
2026-03-272450CALL0 080.16FALSE00
2026-03-272500CALL0 084.92FALSE00
2026-03-272550CALL0 088.69FALSE00
2026-03-272600CALL0 093.08FALSE00
2026-03-272650CALL0 097.33FALSE00
2026-03-272700CALL0 0101.43FALSE00
2026-03-271000PUT0 0208.53FALSE00
2026-03-271050PUT0 0196.12FALSE00
2026-03-271100PUT0 0184.28FALSE00
2026-03-271150PUT0 0172.94FALSE00
2026-03-271200PUT0 0162.06FALSE00
2026-03-271250PUT0 0152.86FALSE00
2026-03-271300PUT0 0142.68FALSE00
2026-03-271350PUT0 0110.16FALSE00
2026-03-271400PUT0 0123.26FALSE00
2026-03-271450PUT0 0114.97FALSE00
2026-03-271500PUT0 0105.82FALSE00
2026-03-271550PUT0 097.76FALSE00
2026-03-271600PUT0 089.74FALSE00
2026-03-271650PUT0 067.08FALSE00
2026-03-271701.7PUT0 158.13FALSE00
2026-03-271750PUT0 050.6FALSE00
2026-03-271801.95PUT0 246.64FALSE00
2026-03-271853.6PUT2 143.83FALSE3.60
2026-03-271905.5PUT1 345.06FALSE2.260.7
2026-03-271954.35PUT0 241.88FALSE00
2026-03-272009.2PUT8 140.09TRUE9.20
2026-03-272057.91PUT0 441.46TRUE00
2026-03-2721010.7PUT0 141.74TRUE00
2026-03-272150PUT0 040.64TRUE00
2026-03-272200PUT0 041.35TRUE00
2026-03-272250PUT0 041.91TRUE00
2026-03-272300PUT0 045.77TRUE00
2026-03-272350PUT0 051.53TRUE00
2026-03-272400PUT0 050.2TRUE00
2026-03-272450PUT0 051.72TRUE00
2026-03-272500PUT0 054.54TRUE00
2026-03-272550PUT0 058.17TRUE00
2026-03-272600PUT0 061.7TRUE00
2026-03-272650PUT0 067.25TRUE00
2026-03-272700PUT0 068.45TRUE00
2026-04-021000CALL0 00TRUE00
2026-04-021050CALL0 00TRUE00
2026-04-021100CALL0 00TRUE00
2026-04-021150CALL0 00TRUE00
2026-04-021200CALL0 00TRUE00
2026-04-021250CALL0 00TRUE00
2026-04-021300CALL0 00TRUE00
2026-04-021350CALL0 00TRUE00
2026-04-021400CALL0 00TRUE00
2026-04-021450CALL0 044.13TRUE00
2026-04-021500CALL0 052.67TRUE00
2026-04-021550CALL0 048.23TRUE00
2026-04-0216037.45CALL0 145.69TRUE00
2026-04-021650CALL0 045.23TRUE00
2026-04-021700CALL0 043.11TRUE00
2026-04-0217522.83CALL1 142TRUE22.830
2026-04-021800CALL0 042.01TRUE00
2026-04-0218518.5CALL0 340.38TRUE00
2026-04-021900CALL0 039.89TRUE00
2026-04-021959CALL5 1237.08TRUE90
2026-04-022007.85CALL15 1238.61FALSE7.850
2026-04-022057.4CALL0 1535.83FALSE00
2026-04-022103.91CALL7 1936.82FALSE3.910
2026-04-022152.42CALL1 2035.03FALSE-1.04-0.3
2026-04-022201.82CALL3 2236.58FALSE-0.52-0.22
2026-04-022251.5CALL0 1944.87FALSE00
2026-04-022300.95CALL0 147.67FALSE00
2026-04-022350CALL0 063.13FALSE00
2026-04-022400CALL0 067.14FALSE00
2026-04-022450CALL0 071.58FALSE00
2026-04-022500CALL0 075.85FALSE00
2026-04-022550CALL0 079.22FALSE00
2026-04-022600CALL0 083.15FALSE00
2026-04-022650CALL0 086.95FALSE00
2026-04-022700CALL0 090.62FALSE00
2026-04-021000PUT0 0185.16FALSE00
2026-04-021050PUT0 0175.53FALSE00
2026-04-021100PUT0 0164.94FALSE00
2026-04-021150PUT0 0154.81FALSE00
2026-04-021200PUT0 0138.88FALSE00
2026-04-021250PUT0 0133.39FALSE00
2026-04-021300.3PUT1 074.04FALSE0.30
2026-04-021350PUT0 0113.66FALSE00
2026-04-021400PUT0 0107.4FALSE00
2026-04-021450PUT0 082FALSE00
2026-04-021500PUT0 074.39FALSE00
2026-04-021550PUT0 070.28FALSE00
2026-04-021601.1PUT0 160.05FALSE00
2026-04-021650PUT0 047.85FALSE00
2026-04-021701.2PUT0 150.67FALSE00
2026-04-021751.55PUT0 144.25FALSE00
2026-04-021802.86PUT2 442.71FALSE1.661.38
2026-04-021852.95PUT0 240.99FALSE00
2026-04-021903.13PUT0 241.92FALSE00
2026-04-021956.93PUT1 037.34FALSE6.930
2026-04-022009.78PUT49 138.66TRUE2.690.38
2026-04-0220511.51PUT0 138.28TRUE00
2026-04-022100PUT0 038.41TRUE00
2026-04-022150PUT0 040.72TRUE00
2026-04-022200PUT0 037.83TRUE00
2026-04-022250PUT0 038.51TRUE00
2026-04-022300PUT0 041.13TRUE00
2026-04-022350PUT0 044.23TRUE00
2026-04-022400PUT0 046.99TRUE00
2026-04-022450PUT0 047.2TRUE00
2026-04-022500PUT0 053.65TRUE00
2026-04-022550PUT0 053.99TRUE00
2026-04-022600PUT0 057.23TRUE00
2026-04-022650PUT0 062.12TRUE00
2026-04-022700PUT0 063.44TRUE00
2026-04-101050CALL0 00TRUE00
2026-04-101100CALL0 00TRUE00
2026-04-101150CALL0 00TRUE00
2026-04-101200CALL0 00TRUE00
2026-04-101250CALL0 00TRUE00
2026-04-101300CALL0 00TRUE00
2026-04-101350CALL0 036.9TRUE00
2026-04-101400CALL0 051.6TRUE00
2026-04-101450CALL0 051.23TRUE00
2026-04-101500CALL0 049.45TRUE00
2026-04-101550CALL0 046.88TRUE00
2026-04-101600CALL0 045.77TRUE00
2026-04-101650CALL0 043.05TRUE00
2026-04-101700CALL0 041.43TRUE00
2026-04-101750CALL0 039.82TRUE00
2026-04-101800CALL0 039.09TRUE00
2026-04-101850CALL0 036.71TRUE00
2026-04-1019017.59CALL0 237.07TRUE00
2026-04-1019511.21CALL2 234.89TRUE-2.78-0.2
2026-04-102008.62CALL1 137.11FALSE-2.58-0.23
2026-04-102058.1CALL0 533.49FALSE00
2026-04-102104.55CALL2 135.37FALSE4.550
2026-04-102150CALL0 034.45FALSE00
2026-04-102200CALL0 032.86FALSE00
2026-04-102251.23CALL1 132.59FALSE-0.59-0.32
2026-04-102300CALL0 040.01FALSE00
2026-04-102350CALL0 045.86FALSE00
2026-04-102400CALL0 048.53FALSE00
2026-04-102450CALL0 063.49FALSE00
2026-04-102500CALL0 067.28FALSE00
2026-04-102550CALL0 070.92FALSE00
2026-04-102600CALL0 073.77FALSE00
2026-04-102650CALL0 077.15FALSE00
2026-04-102700CALL0 080.41FALSE00
2026-04-101050PUT0 0156.09FALSE00
2026-04-101100PUT0 0146.68FALSE00
2026-04-101150PUT0 0137.67FALSE00
2026-04-101200PUT0 0129.03FALSE00
2026-04-101250PUT0 0121.71FALSE00
2026-04-101300PUT0 0113.63FALSE00
2026-04-101350PUT0 0106.7FALSE00
2026-04-101400PUT0 099.06FALSE00
2026-04-101450PUT0 075.41FALSE00
2026-04-101500.4PUT0 167.78FALSE00
2026-04-101550PUT0 076.48FALSE00
2026-04-101600PUT0 058.15FALSE00
2026-04-101651.05PUT0 4152.19FALSE00
2026-04-101700PUT0 046.43FALSE00
2026-04-101750PUT0 041.1FALSE00
2026-04-101800PUT0 039.7FALSE00
2026-04-101850PUT0 038.26FALSE00
2026-04-101905.5PUT2 036.14FALSE5.50
2026-04-101957.6PUT1 036.07FALSE7.60
2026-04-102000PUT0 036.24TRUE00
2026-04-1020512.4PUT1 033.07TRUE12.40
2026-04-102100PUT0 035.35TRUE00
2026-04-102150PUT0 035.59TRUE00
2026-04-102200PUT0 035.88TRUE00
2026-04-102250PUT0 036.59TRUE00
2026-04-102300PUT0 037.19TRUE00
2026-04-102350PUT0 040.01TRUE00
2026-04-102400PUT0 042TRUE00
2026-04-102450PUT0 042.86TRUE00
2026-04-102500PUT0 046.67TRUE00
2026-04-102550PUT0 050.4TRUE00
2026-04-102600PUT0 051.92TRUE00
2026-04-102650PUT0 054.77TRUE00
2026-04-102700PUT0 057.54TRUE00
2026-04-171400CALL0 035.22TRUE00
2026-04-171450CALL0 039.23TRUE00
2026-04-171500CALL0 041.63TRUE00
2026-04-171550CALL0 041.02TRUE00
2026-04-171600CALL0 042.34TRUE00
2026-04-171650CALL0 041.6TRUE00
2026-04-1717030.86CALL1 045.78TRUE30.860
2026-04-171750CALL0 038.26TRUE00
2026-04-171800CALL0 040.51TRUE00
2026-04-1718518.01CALL1 037.42TRUE18.010
2026-04-1719018.41CALL0 334.4TRUE00
2026-04-1719511.15CALL8 934.25TRUE-2.9-0.21
2026-04-172008.77CALL67 1534.47FALSE-2.48-0.22
2026-04-172104.22CALL22 3031.05FALSE-1.88-0.31
2026-04-172202.2CALL28 6831.73FALSE2.20
2026-04-172300.99CALL2 10931.54FALSE-0.36-0.27
2026-04-172400.64CALL0 144.68FALSE00
2026-04-172500.3CALL1 034.72FALSE0.30
2026-04-172600CALL0 067.09FALSE00
2026-04-172700CALL0 071.87FALSE00
2026-04-172800CALL0 079.53FALSE00
2026-04-172900CALL0 084.24FALSE00
2026-04-171400PUT0 090.34FALSE00
2026-04-171450.35PUT2 047.99FALSE0.350
2026-04-171500PUT0 064.21FALSE00
2026-04-171550.7PUT0 756.26FALSE00
2026-04-171601.09PUT1 044.66FALSE1.090
2026-04-171650PUT0 042.21FALSE00
2026-04-171701.95PUT31 741.24FALSE0.50.34
2026-04-171752.75PUT9 240.5FALSE10.57
2026-04-171803.32PUT27 1237.44FALSE1.070.48
2026-04-171854.49PUT17 6036.33FALSE4.490
2026-04-171905.9PUT1 1434.93FALSE1.70.4
2026-04-171957.95PUT1 1234.6FALSE7.950
2026-04-1720010.3PUT56 1833.86TRUE30.41
2026-04-1721015.13PUT0 133.94TRUE00
2026-04-172200PUT0 034.11TRUE00
2026-04-172300PUT0 135.43TRUE00
2026-04-172400PUT0 037.63TRUE00
2026-04-172500PUT0 040.84TRUE00
2026-04-172600PUT0 050.43TRUE00
2026-04-172700PUT0 053.73TRUE00
2026-04-172800PUT0 058.68TRUE00
2026-04-172900PUT0 063.39TRUE00
2026-05-15750CALL0 00TRUE00
2026-05-15800CALL0 00TRUE00
2026-05-15850CALL0 00TRUE00
2026-05-15900CALL0 00TRUE00
2026-05-15950CALL0 00TRUE00
2026-05-151000CALL0 00TRUE00
2026-05-151050CALL0 00TRUE00
2026-05-151100CALL0 056.09TRUE00
2026-05-151150CALL0 00TRUE00
2026-05-151200CALL0 00TRUE00
2026-05-151250CALL0 046.75TRUE00
2026-05-1513032.9CALL0 1346.87TRUE00
2026-05-1513527.6CALL0 644.71TRUE00
2026-05-1514029.1CALL0 641.31TRUE00
2026-05-1514543.45CALL0 243.26TRUE00
2026-05-1515050.95CALL0 541.72TRUE00
2026-05-1515551.45CALL0 940.13TRUE00
2026-05-1516035.95CALL0 439.1TRUE00
2026-05-1516530.95CALL0 337.98TRUE00
2026-05-1517022.13CALL0 2236.44TRUE00
2026-05-1517528.6CALL0 3035.59TRUE00
2026-05-1518023.79CALL3 4336.65TRUE-3.37-0.12
2026-05-1518522.3CALL0 9332.49TRUE00
2026-05-1519016.82CALL2 12632.86TRUE16.820
2026-05-1519513.67CALL6 18933.56TRUE-3.13-0.19
2026-05-1520011.6CALL75 79830.14FALSE-2.1-0.15
2026-05-152106.18CALL5 5329.99FALSE-1.82-0.23
2026-05-152203.61CALL2 10929.98FALSE-0.89-0.2
2026-05-152301.65CALL1 928.25FALSE-0.85-0.34
2026-05-152401.2CALL0 436.11FALSE00
2026-05-15750PUT0 0161.13FALSE00
2026-05-15800PUT0 0151.66FALSE00
2026-05-15850.44PUT0 2142.8FALSE00
2026-05-15900.48PUT0 0134.48FALSE00
2026-05-15951.05PUT0 1124.6FALSE00
2026-05-151000.1PUT0 366.66FALSE00
2026-05-151050PUT0 0113.02FALSE00
2026-05-151100PUT0 0101.83FALSE00
2026-05-151150.25PUT0 1399.73FALSE00
2026-05-151200.25PUT0 291.13FALSE00
2026-05-151250.35PUT0 1282.9FALSE00
2026-05-151300.45PUT1 951.13FALSE0.450
2026-05-151350.26PUT0 2063.45FALSE00
2026-05-151402.5PUT0 5068.69FALSE00
2026-05-151451.05PUT0 1054.38FALSE00
2026-05-151500.95PUT2 6542.03FALSE0.320.51
2026-05-151550.75PUT0 8146.83FALSE00
2026-05-151601.7PUT34 1239.78FALSE1.70
2026-05-151652.23PUT2 24238.63FALSE2.230
2026-05-151702.7PUT1 30636.53FALSE0.50.23
2026-05-151753.7PUT1 32236.21FALSE0.950.35
2026-05-151804.64PUT4 23634.75FALSE1.040.29
2026-05-151856.8PUT1 14432.84FALSE2.20.48
2026-05-151907.87PUT14 8633.92FALSE7.870
2026-05-1519510.9PUT4 1931.3FALSE10.90
2026-05-1520011.7PUT9 3431.15TRUE2.70.3
2026-05-1521017.67PUT2 530.57TRUE3.070.21
2026-05-152200PUT0 031.08TRUE00
2026-05-152300PUT0 031.07TRUE00
2026-05-152400PUT0 035.44TRUE00
2026-06-186583.7CALL0 10TRUE00
2026-06-18700CALL0 00TRUE00
2026-06-18750CALL0 00TRUE00
2026-06-18800CALL0 00TRUE00
2026-06-18850CALL0 00TRUE00
2026-06-18900CALL0 00TRUE00
2026-06-18950CALL0 00TRUE00
2026-06-1810094.2CALL0 20TRUE00
2026-06-1810531.4CALL0 180TRUE00
2026-06-181100CALL0 00TRUE00
2026-06-1811536.9CALL0 60TRUE00
2026-06-1812033.3CALL0 353.34TRUE00
2026-06-1812529.2CALL0 3547.41TRUE00
2026-06-1813020.7CALL0 2545.96TRUE00
2026-06-1813552.58CALL0 1145.21TRUE00
2026-06-1814044.53CALL0 6043.04TRUE00
2026-06-1814548.01CALL0 9043.29TRUE00
2026-06-1815044.87CALL0 4741.8TRUE00
2026-06-1815539.8CALL0 2339.97TRUE00
2026-06-1816032.75CALL0 5439.46TRUE00
2026-06-1816529.14CALL0 1537.17TRUE00
2026-06-1817034.2CALL2 3339.72TRUE34.20
2026-06-181757.9CALL0 135.64TRUE00
2026-06-1818026.5CALL1 5837.28TRUE26.50
2026-06-1818526.24CALL0 16034.57TRUE00
2026-06-1819019.9CALL3 2735.76TRUE-1.9-0.09
2026-06-1819516.8CALL2 7234.65TRUE16.80
2026-06-1820014.1CALL1 10933.9FALSE-1.3-0.08
2026-06-182109.5CALL4 17832.45FALSE-2.3-0.19
2026-06-182205.89CALL48 21030.81FALSE-1.31-0.18
2026-06-182304.7CALL0 3730.68FALSE00
2026-06-182400CALL0 031.29FALSE00
2026-06-182501.35CALL2 030.13FALSE1.350
2026-06-182600CALL0 037.34FALSE00
2026-06-18650.35PUT0 38150.94FALSE00
2026-06-18700PUT0 0142.89FALSE00
2026-06-18750.41PUT0 3132.37FALSE00
2026-06-18800.45PUT0 16125.57FALSE00
2026-06-18850.51PUT0 2118.25FALSE00
2026-06-18900.61PUT0 3111.37FALSE00
2026-06-18951.25PUT0 13104.89FALSE00
2026-06-181000.3PUT0 2397.15FALSE00
2026-06-181053PUT0 3779.21FALSE00
2026-06-181101.27PUT0 788.74FALSE00
2026-06-181150.3PUT0 8584FALSE00
2026-06-181201.97PUT0 3254.02FALSE00
2026-06-181250.5PUT0 5161.95FALSE00
2026-06-181301.18PUT0 9957.88FALSE00
2026-06-181350.85PUT0 7753.21FALSE00
2026-06-181401.25PUT0 13061.69FALSE00
2026-06-181457.1PUT0 7946.6FALSE00
2026-06-181501.65PUT0 1744.42FALSE00
2026-06-181552.65PUT0 10741.55FALSE00
2026-06-181603PUT1 10839.5FALSE30
2026-06-181653.6PUT4 3037.99FALSE0.70.24
2026-06-181704.3PUT2 13536.46FALSE4.30
2026-06-181754.2PUT0 7337.8FALSE00
2026-06-181806.6PUT8 14034.82FALSE1.350.26
2026-06-181857.89PUT1 14833.55FALSE7.890
2026-06-1819010.21PUT41 19134.31FALSE10.210
2026-06-1819512PUT2 13833.05FALSE120
2026-06-1820014.2PUT1 6132.15TRUE14.20
2026-06-1821022.1PUT3 031.91TRUE22.10
2026-06-182200PUT0 032.06TRUE00
2026-06-182300PUT0 030.84TRUE00
2026-06-182400PUT0 031.49TRUE00
2026-06-1825052.62PUT1 029.99TRUE52.620
2026-06-182600PUT0 034.55TRUE00
2026-08-211150CALL0 047.39TRUE00
2026-08-211200CALL0 045.84TRUE00
2026-08-211250CALL0 044.1TRUE00
2026-08-2113070.95CALL1 045.53TRUE70.950
2026-08-211350CALL0 041.8TRUE00
2026-08-211400CALL0 040.13TRUE00
2026-08-211450CALL0 039TRUE00
2026-08-2115042.71CALL0 538.01TRUE00
2026-08-2115538.83CALL0 337.25TRUE00
2026-08-211600CALL0 036.3TRUE00
2026-08-2116533.9CALL0 335.46TRUE00
2026-08-211700CALL0 034.54TRUE00
2026-08-211750CALL0 033.29TRUE00
2026-08-2118017CALL0 132.96TRUE00
2026-08-2118518.1CALL0 333.03TRUE00
2026-08-2119022.9CALL1 2133.24TRUE22.90
2026-08-2119518.8CALL0 231.86TRUE00
2026-08-2120016.2CALL0 630.96FALSE00
2026-08-2121013.4CALL0 12830.27FALSE00
2026-08-212209.27CALL0 7629.63FALSE00
2026-08-212305.5CALL1 727.87FALSE5.50
2026-08-212405.2CALL0 327.96FALSE00
2026-08-212503CALL0 829.11FALSE00
2026-08-212600.95CALL0 130FALSE00
2026-08-212700CALL0 038.96FALSE00
2026-08-212800CALL0 032.29FALSE00
2026-08-211150PUT0 067.95FALSE00
2026-08-211201.05PUT0 254.19FALSE00
2026-08-211251.1PUT0 450.34FALSE00
2026-08-211301.3PUT0 146.92FALSE00
2026-08-211351.9PUT0 144.68FALSE00
2026-08-211402.45PUT0 142.39FALSE00
2026-08-211450PUT0 041.02FALSE00
2026-08-211503.02PUT0 138.46FALSE00
2026-08-211550PUT0 038.26FALSE00
2026-08-211604.1PUT0 435.24FALSE00
2026-08-211654.8PUT0 1334.58FALSE00
2026-08-211707.6PUT0 133.8FALSE00
2026-08-211757PUT0 1233.6FALSE00
2026-08-211808.6PUT0 4633.16FALSE00
2026-08-211859.6PUT0 732.52FALSE00
2026-08-2119013.3PUT0 931.97FALSE00
2026-08-2119515.2PUT0 331.67FALSE00
2026-08-2120015PUT0 2731.5TRUE00
2026-08-2121023.8PUT2 633.25TRUE23.80
2026-08-212200PUT0 029.98TRUE00
2026-08-212300PUT0 028.85TRUE00
2026-08-212400PUT0 030.06TRUE00
2026-08-212500PUT0 031.12TRUE00
2026-08-212600PUT0 032.23TRUE00
2026-08-212700PUT0 034.19TRUE00
2026-08-212800PUT0 035.92TRUE00
2026-09-18650CALL0 00TRUE00
2026-09-18700CALL0 058.53TRUE00
2026-09-18750CALL0 047.15TRUE00
2026-09-18800CALL0 044.7TRUE00
2026-09-18850CALL0 00TRUE00
2026-09-18900CALL0 049.54TRUE00
2026-09-18950CALL0 043.34TRUE00
2026-09-181000CALL0 044.89TRUE00
2026-09-181050CALL0 050.73TRUE00
2026-09-1811031.6CALL0 248.56TRUE00
2026-09-1811538.9CALL0 547.62TRUE00
2026-09-1812031.9CALL0 545.66TRUE00
2026-09-1812539.1CALL0 945.8TRUE00
2026-09-1813039CALL0 9842.14TRUE00
2026-09-1813553.71CALL0 1441.74TRUE00
2026-09-1814023.88CALL0 840.07TRUE00
2026-09-1814519.3CALL0 2537.47TRUE00
2026-09-1815024.2CALL0 3937.8TRUE00
2026-09-1815542.82CALL0 7436.49TRUE00
2026-09-1816049.2CALL0 935.68TRUE00
2026-09-1816514.8CALL0 3034.19TRUE00
2026-09-1817026.4CALL0 2434.4TRUE00
2026-09-1817534.1CALL1 3535.02TRUE34.10
2026-09-1818030.9CALL3 7934.84TRUE30.90
2026-09-1818521.49CALL0 7932.58TRUE00
2026-09-1819024.4CALL1 8033.25TRUE24.40
2026-09-1819517.2CALL0 3331.2TRUE00
2026-09-1820019.5CALL0 2930.87FALSE00
2026-09-1821014CALL1 8430.78FALSE140
2026-09-182208.1CALL0 328.74FALSE00
2026-09-182306.6CALL10 527.93FALSE6.60
2026-09-182405CALL1 1528.6FALSE-0.88-0.15
2026-09-182503.8CALL0 126.92FALSE00
2026-09-182601.4CALL0 129.62FALSE00
2026-09-182700.9CALL0 130.16FALSE00
2026-09-182800CALL0 032.35FALSE00
2026-09-182900CALL0 034.35FALSE00
2026-09-18650.4PUT0 8112.13FALSE00
2026-09-18700.48PUT0 2105.39FALSE00
2026-09-18750PUT0 099.9FALSE00
2026-09-18801.6PUT0 280.1FALSE00
2026-09-18852.05PUT0 175.38FALSE00
2026-09-18900.85PUT0 2284.15FALSE00
2026-09-18950.96PUT0 6574.34FALSE00
2026-09-181000.51PUT0 7764.26FALSE00
2026-09-181054PUT0 1068.15FALSE00
2026-09-181100.7PUT0 12357.04FALSE00
2026-09-181151.6PUT0 2254.41FALSE00
2026-09-181200.8PUT0 3349.18FALSE00
2026-09-181251PUT0 6246.8FALSE00
2026-09-181303.51PUT0 1144.68FALSE00
2026-09-181352.2PUT0 943.44FALSE00
2026-09-181402.76PUT0 440.53FALSE00
2026-09-181453.05PUT0 1838.47FALSE00
2026-09-181502.75PUT0 1338.78FALSE00
2026-09-181554.9PUT0 2536.5FALSE00
2026-09-181605PUT2 2235.58FALSE50
2026-09-181650PUT0 035.46FALSE00
2026-09-181707.12PUT0 1934.58FALSE00
2026-09-181756.2PUT0 2034.59FALSE00
2026-09-181807.3PUT0 3933.78FALSE00
2026-09-1818512.5PUT6 034.28FALSE12.50
2026-09-1819010.4PUT0 3832.07FALSE00
2026-09-1819512.2PUT0 132.1FALSE00
2026-09-1820018.7PUT2 5132.44TRUE3.880.26
2026-09-1821022.5PUT1 228.87TRUE22.50
2026-09-1822030.8PUT1 131.79TRUE30.80
2026-09-182300PUT0 028.71TRUE00
2026-09-182400PUT0 028.63TRUE00
2026-09-182500PUT0 029.09TRUE00
2026-09-182600PUT0 030.13TRUE00
2026-09-182700PUT0 031.87TRUE00
2026-09-182800PUT0 034.08TRUE00
2026-09-182900PUT0 036.72TRUE00
2026-12-18800CALL0 054.3TRUE00
2026-12-18850CALL0 054.85TRUE00
2026-12-18900CALL0 050.65TRUE00
2026-12-18950CALL0 050.1TRUE00
2026-12-181000CALL0 046.75TRUE00
2026-12-181050CALL0 047.31TRUE00
2026-12-181100CALL0 045.41TRUE00
2026-12-181150CALL0 043.78TRUE00
2026-12-181200CALL0 042.32TRUE00
2026-12-181250CALL0 040.55TRUE00
2026-12-181300CALL0 039.34TRUE00
2026-12-181350CALL0 038.01TRUE00
2026-12-1814064.5CALL3 038.93TRUE64.50
2026-12-1814544.2CALL0 2036.49TRUE00
2026-12-1815056.4CALL1 1637.72TRUE56.40
2026-12-1815541.1CALL0 234.3TRUE00
2026-12-1816050.15CALL0 18333.92TRUE00
2026-12-1816518.5CALL0 933.27TRUE00
2026-12-1817028.38CALL0 5833.14TRUE00
2026-12-1817528.36CALL0 232.29TRUE00
2026-12-1818031CALL0 14231.14TRUE00
2026-12-1818523CALL0 130.77TRUE00
2026-12-1819028.1CALL1 932.21TRUE28.10
2026-12-1819518.4CALL0 929.95TRUE00
2026-12-1820025.08CALL0 1329.94FALSE00
2026-12-1821019.12CALL0 6728.84FALSE00
2026-12-182209.5CALL0 228.2FALSE00
2026-12-182300CALL0 027.3FALSE00
2026-12-182406.98CALL0 227.18FALSE00
2026-12-182500CALL0 026.8FALSE00
2026-12-182600CALL0 026.76FALSE00
2026-12-182700CALL0 027.07FALSE00
2026-12-182801.53CALL0 127.34FALSE00
2026-12-182900CALL0 029.07FALSE00
2026-12-183000CALL0 030.32FALSE00
2026-12-18801.47PUT0 167.77FALSE00
2026-12-18850PUT0 076.08FALSE00
2026-12-18900.5PUT0 2768.1FALSE00
2026-12-18951.12PUT0 6556.05FALSE00
2026-12-181000.67PUT0 4855.59FALSE00
2026-12-181050PUT0 060.93FALSE00
2026-12-181101.45PUT0 5849.79FALSE00
2026-12-181150PUT0 045.64FALSE00
2026-12-181200PUT0 043.48FALSE00
2026-12-181252.2PUT0 4341.23FALSE00
2026-12-181300PUT0 040.1FALSE00
2026-12-181353.2PUT0 2836.83FALSE00
2026-12-181402.78PUT0 236.02FALSE00
2026-12-181453.9PUT0 1136.53FALSE00
2026-12-181505.5PUT0 4135.14FALSE00
2026-12-181556.45PUT0 7833.93FALSE00
2026-12-181607.29PUT0 7733.85FALSE00
2026-12-1816511.2PUT0 233.14FALSE00
2026-12-181707.55PUT0 53232.02FALSE00
2026-12-1817517.9PUT0 1031.77FALSE00
2026-12-1818013.94PUT0 431.41FALSE00
2026-12-1818516.4PUT0 1130.79FALSE00
2026-12-1819018.8PUT0 4730.22FALSE00
2026-12-1819518.84PUT1 1331.75FALSE18.840
2026-12-182000PUT0 029.12TRUE00
2026-12-182100PUT0 029.33TRUE00
2026-12-182200PUT0 028.52TRUE00
2026-12-182300PUT0 027.87TRUE00
2026-12-182400PUT0 027.5TRUE00
2026-12-182500PUT0 027.52TRUE00
2026-12-182600PUT0 027.95TRUE00
2026-12-182700PUT0 029.03TRUE00
2026-12-182800PUT0 032.1TRUE00
2026-12-182900PUT0 032.78TRUE00
2026-12-183000PUT0 035TRUE00
2027-01-156581.23CALL0 132.91TRUE00
2027-01-15700CALL0 053.28TRUE00
2027-01-15750CALL0 146.32TRUE00
2027-01-158052.5CALL0 136.41TRUE00
2027-01-15850CALL0 048.96TRUE00
2027-01-15900CALL0 1149.8TRUE00
2027-01-159554.33CALL0 147.7TRUE00
2027-01-1510056.26CALL0 1147.12TRUE00
2027-01-151050CALL0 043.55TRUE00
2027-01-1511045.1CALL0 3039.79TRUE00
2027-01-151150CALL0 040.94TRUE00
2027-01-1512070CALL0 3240.09TRUE00
2027-01-1512576.73CALL0 1239.86TRUE00
2027-01-1513072.33CALL0 5437.82TRUE00
2027-01-1513567.23CALL0 7737.34TRUE00
2027-01-1514048.69CALL0 3135.84TRUE00
2027-01-1514555.77CALL0 2436.33TRUE00
2027-01-1515049.9CALL0 1435.16TRUE00
2027-01-1515537.46CALL0 3834.44TRUE00
2027-01-1516047.03CALL0 4534.03TRUE00
2027-01-1516543.94CALL1 1131.82TRUE43.940
2027-01-1517029.14CALL0 1332.53TRUE00
2027-01-1517525.62CALL0 3732.25TRUE00
2027-01-1518034.8CALL1 34532.36TRUE34.80
2027-01-1518525.4CALL0 7631.06TRUE00
2027-01-1519029.1CALL2 10531.95TRUE29.10
2027-01-1519526.36CALL2 14131.55TRUE26.360
2027-01-1520024CALL3 2231.47FALSE240
2027-01-1521018.45CALL7 11929.52FALSE18.450
2027-01-1522015.69CALL0 9928.41FALSE00
2027-01-1523012.5CALL0 9827.67FALSE00
2027-01-152409.83CALL0 7326.92FALSE00
2027-01-152507.81CALL0 6526.62FALSE00
2027-01-152605.55CALL0 626.71FALSE00
2027-01-152700CALL0 026.33FALSE00
2027-01-152800CALL0 025.99FALSE00
2027-01-152900CALL0 028.6FALSE00
2027-01-153000CALL0 027.45FALSE00
2027-01-15650.38PUT0 3172.51FALSE00
2027-01-15700.8PUT0 785.25FALSE00
2027-01-15750.66PUT0 778.49FALSE00
2027-01-15801.48PUT0 166.46FALSE00
2027-01-15850.8PUT0 1262.25FALSE00
2027-01-15900PUT0 061.06FALSE00
2027-01-15950PUT0 253.66FALSE00
2027-01-151002.25PUT0 1150.18FALSE00
2027-01-151054.2PUT0 347.47FALSE00
2027-01-151101.65PUT0 847.19FALSE00
2027-01-151153.9PUT0 12942.36FALSE00
2027-01-151206.27PUT0 2341.32FALSE00
2027-01-151255.8PUT0 1438.89FALSE00
2027-01-151303.2PUT0 7536.91FALSE00
2027-01-1513511.4PUT0 4336.44FALSE00
2027-01-151403.97PUT0 19335.24FALSE00
2027-01-151455.1PUT0 3735.84FALSE00
2027-01-151503.92PUT0 8634.27FALSE00
2027-01-151555.6PUT1 5432.8FALSE5.60
2027-01-151606.7PUT1 5832.49FALSE6.70
2027-01-151657.97PUT0 9932.3FALSE00
2027-01-151708.25PUT0 12232.1FALSE00
2027-01-1517510.6PUT1 7731.12FALSE10.60
2027-01-1518012.25PUT2 33330.76FALSE12.250
2027-01-1518515.4PUT1 732.4FALSE15.40
2027-01-1519017.5PUT3 41132.14FALSE17.50
2027-01-1519519.36PUT0 4129.66FALSE00
2027-01-1520021.03PUT4 1029.98TRUE21.030
2027-01-1521023.3PUT0 1028.91TRUE00
2027-01-152200PUT0 028.27TRUE00
2027-01-152300PUT0 028.06TRUE00
2027-01-1524045.39PUT0 127.65TRUE00
2027-01-152500PUT0 028.02TRUE00
2027-01-152600PUT0 027.32TRUE00
2027-01-152700PUT0 027.3TRUE00
2027-01-152800PUT0 029.67TRUE00
2027-01-152900PUT0 031.91TRUE00
2027-01-153000PUT0 034.05TRUE00
2027-03-191000CALL0 045.4TRUE00
2027-03-191050CALL0 044.43TRUE00
2027-03-191100CALL0 043.29TRUE00
2027-03-191150CALL0 040.98TRUE00
2027-03-191200CALL0 040.67TRUE00
2027-03-191250CALL0 038.38TRUE00
2027-03-191300CALL0 038.53TRUE00
2027-03-191350CALL0 037.63TRUE00
2027-03-191400CALL0 036.59TRUE00
2027-03-191450CALL0 036.01TRUE00
2027-03-191500CALL0 035.25TRUE00
2027-03-191550CALL0 034.33TRUE00
2027-03-191600CALL0 033.73TRUE00
2027-03-191650CALL0 032.87TRUE00
2027-03-191700CALL0 032.43TRUE00
2027-03-191750CALL0 031.56TRUE00
2027-03-191800CALL0 031.35TRUE00
2027-03-191850CALL0 031TRUE00
2027-03-191900CALL0 030.99TRUE00
2027-03-191950CALL0 030.52TRUE00
2027-03-192000CALL0 030.24FALSE00
2027-03-192100CALL0 029.46FALSE00
2027-03-192200CALL0 028.89FALSE00
2027-03-192300CALL0 027.79FALSE00
2027-03-192400CALL0 026.85FALSE00
2027-03-192500CALL0 026.69FALSE00
2027-03-192600CALL0 026.45FALSE00
2027-03-192700CALL0 025.82FALSE00
2027-03-192800CALL0 026.2FALSE00
2027-03-192903.15CALL0 226.03FALSE00
2027-03-193000CALL0 026.19FALSE00
2027-03-191000PUT0 048.83FALSE00
2027-03-191050PUT0 046.19FALSE00
2027-03-191100PUT0 051.13FALSE00
2027-03-191150PUT0 041.84FALSE00
2027-03-191200PUT0 039.64FALSE00
2027-03-191250PUT0 038.03FALSE00
2027-03-191300PUT0 035.82FALSE00
2027-03-191350PUT0 036.19FALSE00
2027-03-191400PUT0 035.83FALSE00
2027-03-191450PUT0 033.77FALSE00
2027-03-191500PUT0 033.11FALSE00
2027-03-191550PUT0 032.47FALSE00
2027-03-191600PUT0 032.38FALSE00
2027-03-191650PUT0 031.6FALSE00
2027-03-191700PUT0 031.78FALSE00
2027-03-191750PUT0 031.17FALSE00
2027-03-191800PUT0 030.37FALSE00
2027-03-191850PUT0 029.81FALSE00
2027-03-191900PUT0 029.65FALSE00
2027-03-1919516.8PUT0 129.34FALSE00
2027-03-1920019.6PUT0 028.95TRUE00
2027-03-1921024.4PUT0 028.74TRUE00
2027-03-192200PUT0 028.33TRUE00
2027-03-192300PUT0 027.64TRUE00
2027-03-192400PUT0 027.13TRUE00
2027-03-192500PUT0 027.18TRUE00
2027-03-192600PUT0 027TRUE00
2027-03-192700PUT0 028.12TRUE00
2027-03-192800PUT0 027.92TRUE00
2027-03-192900PUT0 030.02TRUE00
2027-03-193000PUT0 030.58TRUE00
2028-01-21750CALL0 045.48TRUE00
2028-01-21800CALL0 044.04TRUE00
2028-01-21850CALL0 041.29TRUE00
2028-01-21900CALL0 043.11TRUE00
2028-01-21950CALL0 041.42TRUE00
2028-01-211000CALL0 040.59TRUE00
2028-01-211050CALL0 039.65TRUE00
2028-01-211100CALL0 038.63TRUE00
2028-01-211150CALL0 037.55TRUE00
2028-01-211200CALL0 037TRUE00
2028-01-211250CALL0 036.32TRUE00
2028-01-2113078.92CALL0 1435.05TRUE00
2028-01-2113533.6CALL0 535.12TRUE00
2028-01-2114074.39CALL0 434.58TRUE00
2028-01-211450CALL0 034.32TRUE00
2028-01-2115059.2CALL0 233.92TRUE00
2028-01-2115562.45CALL0 033.4TRUE00
2028-01-2116059.01CALL0 132.79TRUE00
2028-01-2116541.2CALL0 432.4TRUE00
2028-01-2117056.74CALL0 731.9TRUE00
2028-01-211750CALL0 031.58TRUE00
2028-01-2118049.68CALL0 2831.43TRUE00
2028-01-2118532.3CALL0 1131.17TRUE00
2028-01-2119040.16CALL2 430.71TRUE40.160
2028-01-2119534.75CALL0 430.89TRUE00
2028-01-2120034.4CALL0 930.27FALSE00
2028-01-2121018.75CALL0 129.78FALSE00
2028-01-212200CALL0 029.47FALSE00
2028-01-2123018.2CALL0 128.98FALSE00
2028-01-2124019.18CALL18 728.08FALSE19.180
2028-01-2125018.1CALL0 12128.4FALSE00
2028-01-2126011.3CALL0 127.6FALSE00
2028-01-2127011.4CALL0 126.96FALSE00
2028-01-2128010CALL0 126.93FALSE00
2028-01-212900CALL0 026.75FALSE00
2028-01-213000CALL0 026.42FALSE00
2028-01-21751.2PUT0 056.18FALSE00
2028-01-21800PUT0 045.15FALSE00
2028-01-21850PUT0 050.72FALSE00
2028-01-21900PUT0 041.78FALSE00
2028-01-21950PUT0 039.31FALSE00
2028-01-211002.55PUT0 1038.72FALSE00
2028-01-211053.42PUT0 035.74FALSE00
2028-01-211100PUT0 035.11FALSE00
2028-01-211153.6PUT0 535.31FALSE00
2028-01-211205PUT0 734.96FALSE00
2028-01-211255.55PUT0 834.01FALSE00
2028-01-211305.2PUT0 1333.4FALSE00
2028-01-211350PUT0 033.05FALSE00
2028-01-211400PUT0 032.97FALSE00
2028-01-211450PUT0 032.63FALSE00
2028-01-2115018.07PUT0 532.23FALSE00
2028-01-211550PUT0 031.77FALSE00
2028-01-2116013PUT0 131.2FALSE00
2028-01-2116518.09PUT0 631.01FALSE00
2028-01-2117013.61PUT0 2130.57FALSE00
2028-01-2117532.9PUT0 530.29FALSE00
2028-01-2118019.49PUT8 030.42FALSE19.490
2028-01-2118523.82PUT0 129.9FALSE00
2028-01-211900PUT0 029.51FALSE00
2028-01-2119522.55PUT0 2329.26FALSE00
2028-01-2120029.2PUT0 129.14TRUE00
2028-01-212100PUT0 028.77TRUE00
2028-01-2122040.44PUT0 728.17TRUE00
2028-01-212300PUT0 027.55TRUE00
2028-01-2124054.48PUT0 527.45TRUE00
2028-01-212500PUT0 027.08TRUE00
2028-01-212600PUT0 027.42TRUE00
2028-01-212700PUT0 026.85TRUE00
2028-01-212800PUT0 026.83TRUE00
2028-01-2129094PUT2 228.67TRUE940
2028-01-213000PUT0 027.41TRUE00

Latest ROST Trades:

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

Ross Stores, Inc (ROST) SEC Filings:

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

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

Ross Stores, Inc (ROST) Insider Transactions:

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

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