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
2025-05-02650CALL0 0219.47TRUE00
2025-05-02700CALL0 0180.35TRUE00
2025-05-02750CALL0 0305.18TRUE00
2025-05-02800CALL0 0282.62TRUE00
2025-05-02850CALL0 0249.59TRUE00
2025-05-02900CALL0 0233.22TRUE00
2025-05-02950CALL0 0112.67TRUE00
2025-05-021000CALL0 0117.83TRUE00
2025-05-021010CALL0 0103.76TRUE00
2025-05-021020CALL0 0176.88TRUE00
2025-05-021030CALL0 089.97TRUE00
2025-05-021040CALL0 0171.39TRUE00
2025-05-0210526CALL0 1164.42TRUE00
2025-05-021060CALL0 063.18TRUE00
2025-05-021070CALL0 086.84TRUE00
2025-05-021080CALL0 093.75TRUE00
2025-05-021090CALL0 086.6TRUE00
2025-05-021100CALL0 048.69TRUE00
2025-05-021110CALL0 034.95TRUE00
2025-05-021120CALL0 0138.67TRUE00
2025-05-021130CALL0 0134.67TRUE00
2025-05-021140CALL0 0128.29TRUE00
2025-05-021150CALL0 0116.98TRUE00
2025-05-021160CALL0 093.19TRUE00
2025-05-021170CALL0 0106.96TRUE00
2025-05-021180CALL0 092.63TRUE00
2025-05-021190CALL0 0101.96TRUE00
2025-05-021208.2CALL0 198.22TRUE00
2025-05-021210CALL0 079.56TRUE00
2025-05-021220CALL0 076.2TRUE00
2025-05-021230CALL0 080.31TRUE00
2025-05-021249.6CALL0 187.38TRUE00
2025-05-021250CALL0 079.55TRUE00
2025-05-021269.4CALL0 169.59TRUE00
2025-05-021270CALL0 045.14TRUE00
2025-05-021280CALL0 058.18TRUE00
2025-05-0212911.35CALL0 568.02TRUE00
2025-05-021308.6CALL0 1255.1TRUE00
2025-05-021315.91CALL0 233.59TRUE00
2025-05-021320CALL0 036.93TRUE00
2025-05-021330CALL0 034.66TRUE00
2025-05-021345.7CALL0 835.83TRUE00
2025-05-021359CALL0 328.66TRUE00
2025-05-021365.15CALL0 027.45TRUE00
2025-05-021374.2CALL6 229.24TRUE4.20
2025-05-021383.2CALL1 131.86TRUE3.20
2025-05-021392.25CALL0 625.16TRUE00
2025-05-021401.87CALL0 630.1FALSE00
2025-05-021412.05CALL1 1330.23FALSE0.350.21
2025-05-021421.6CALL1 22429.58FALSE1.60
2025-05-021431.04CALL1 226.53FALSE-0.39-0.27
2025-05-021440.57CALL0 127.98FALSE00
2025-05-021450.6CALL12 11127FALSE0.220.58
2025-05-021460.4CALL1 126.24FALSE0.40
2025-05-021470CALL0 026.72FALSE00
2025-05-021481.4CALL0 130.62FALSE00
2025-05-021490CALL0 033.23FALSE00
2025-05-021500CALL0 035.78FALSE00
2025-05-02152.50CALL0 038.66FALSE00
2025-05-021550CALL0 044.19FALSE00
2025-05-02157.50CALL0 053.27FALSE00
2025-05-021600CALL0 058.63FALSE00
2025-05-021650CALL0 068.8FALSE00
2025-05-021700CALL0 078.37FALSE00
2025-05-021750CALL0 087.42FALSE00
2025-05-021800CALL0 0100.77FALSE00
2025-05-021850CALL0 0109.25FALSE00
2025-05-021900CALL0 0112.14FALSE00
2025-05-021950CALL0 0125.17FALSE00
2025-05-022000CALL0 0132.66FALSE00
2025-05-022050CALL0 0139.88FALSE00
2025-05-022100CALL0 0146.84FALSE00
2025-05-02650PUT0 0278.72FALSE00
2025-05-02700PUT0 0185.42FALSE00
2025-05-02750PUT0 0238.27FALSE00
2025-05-02800PUT0 0216.64FALSE00
2025-05-02850PUT0 0187.01FALSE00
2025-05-02900PUT0 0162.59FALSE00
2025-05-02950PUT0 0137.06FALSE00
2025-05-021000PUT0 0127.05FALSE00
2025-05-021010PUT0 0123.86FALSE00
2025-05-021020PUT0 0115.15FALSE00
2025-05-021030PUT0 0119.18FALSE00
2025-05-021040PUT0 0109.1FALSE00
2025-05-021050PUT0 0112.89FALSE00
2025-05-021060PUT0 0103.14FALSE00
2025-05-021070PUT0 0106.68FALSE00
2025-05-021080PUT0 0103.6FALSE00
2025-05-021090PUT0 0100.54FALSE00
2025-05-021100.95PUT0 197.5FALSE00
2025-05-021110PUT0 088.55FALSE00
2025-05-021120PUT0 091.46FALSE00
2025-05-021130PUT0 082.83FALSE00
2025-05-021140PUT0 0111.88FALSE00
2025-05-021152.04PUT0 2582.51FALSE00
2025-05-021160PUT0 074.34FALSE00
2025-05-021170PUT0 071.54FALSE00
2025-05-021180PUT0 068.74FALSE00
2025-05-021190PUT0 070.74FALSE00
2025-05-021200.41PUT0 4167.82FALSE00
2025-05-021213.56PUT0 3064.9FALSE00
2025-05-021221.6PUT0 3266.61FALSE00
2025-05-021234.15PUT0 160.02FALSE00
2025-05-021240.17PUT2 9348.16FALSE0.170
2025-05-021250.22PUT2 11048FALSE0.220
2025-05-021260PUT0 061.2FALSE00
2025-05-021270.73PUT0 267.32FALSE00
2025-05-021283.2PUT0 1144.48FALSE00
2025-05-021293.45PUT0 1145.76FALSE00
2025-05-021300.25PUT6 835.41FALSE0.250
2025-05-021310PUT0 035.58FALSE00
2025-05-021320PUT0 053.93FALSE00
2025-05-021330.8PUT0 5136.07FALSE00
2025-05-021340.78PUT0 129.15FALSE00
2025-05-021350.83PUT0 637.19FALSE00
2025-05-021360PUT0 031.99FALSE00
2025-05-021371.3PUT2 130.92FALSE1.30
2025-05-021382.45PUT0 730.22FALSE00
2025-05-021391.61PUT0 830.06FALSE00
2025-05-021403.17PUT0 1229.75TRUE00
2025-05-021412.73PUT16 626.56TRUE2.730
2025-05-021423.4PUT10 1027.28TRUE3.40
2025-05-021434.9PUT0 328.28TRUE00
2025-05-021445.1PUT5 2423.06TRUE5.10
2025-05-021455.5PUT0 1424.45TRUE00
2025-05-021465.6PUT0 1024.12TRUE00
2025-05-021470PUT0 043.76TRUE00
2025-05-021480PUT0 029.45TRUE00
2025-05-021490PUT0 038.18TRUE00
2025-05-021500PUT0 042.05TRUE00
2025-05-02152.50PUT0 046.27TRUE00
2025-05-021550PUT0 053.79TRUE00
2025-05-02157.50PUT0 058.35TRUE00
2025-05-021600PUT0 060.73TRUE00
2025-05-021650PUT0 053.39TRUE00
2025-05-021700PUT0 0122.47TRUE00
2025-05-021750PUT0 0134.17TRUE00
2025-05-021800PUT0 076.73TRUE00
2025-05-021850PUT0 0102.15TRUE00
2025-05-021900PUT0 0165.76TRUE00
2025-05-021950PUT0 0104.81TRUE00
2025-05-022000PUT0 0124.89TRUE00
2025-05-022050PUT0 0128.11TRUE00
2025-05-022100PUT0 0124.49TRUE00
2025-05-09650CALL0 0257.57TRUE00
2025-05-09700CALL0 0149.41TRUE00
2025-05-09750CALL0 0134.31TRUE00
2025-05-09800CALL0 0202.56TRUE00
2025-05-09850CALL0 096.23TRUE00
2025-05-09900CALL0 094.51TRUE00
2025-05-09950CALL0 089.19TRUE00
2025-05-091000CALL0 0132.06TRUE00
2025-05-091050CALL0 0123.2TRUE00
2025-05-091100CALL0 050.83TRUE00
2025-05-091150CALL0 041.15TRUE00
2025-05-091180CALL0 041.06TRUE00
2025-05-091190CALL0 045.12TRUE00
2025-05-091200CALL0 070.77TRUE00
2025-05-091210CALL0 066.35TRUE00
2025-05-091220CALL0 036.72TRUE00
2025-05-091230CALL0 026.44TRUE00
2025-05-091240CALL0 038.72TRUE00
2025-05-091250CALL0 036.63TRUE00
2025-05-091260CALL0 038.46TRUE00
2025-05-091279.1CALL0 142.22TRUE00
2025-05-091280CALL0 037.99TRUE00
2025-05-0912911.6CALL0 536.47TRUE00
2025-05-091300CALL0 033.18TRUE00
2025-05-091319.38CALL0 234.59TRUE00
2025-05-091320CALL0 031.98TRUE00
2025-05-091330CALL0 032.54TRUE00
2025-05-091346.3CALL0 630.3TRUE00
2025-05-091355.13CALL0 627.39TRUE00
2025-05-091366CALL0 030.62TRUE00
2025-05-091370CALL0 029.66TRUE00
2025-05-091383.8CALL0 627.91TRUE00
2025-05-091390CALL0 028.53TRUE00
2025-05-091402.85CALL0 1030.9FALSE00
2025-05-091412.4CALL0 1230.19FALSE00
2025-05-091420CALL0 027.24FALSE00
2025-05-091430CALL0 020.96FALSE00
2025-05-091441.85CALL0 126.41FALSE00
2025-05-091451CALL0 1526.39FALSE00
2025-05-091461.24CALL0 228.18FALSE00
2025-05-091471.35CALL0 68722.23FALSE00
2025-05-091482.25CALL0 229.97FALSE00
2025-05-091490CALL0 025.02FALSE00
2025-05-091501.8CALL0 126.92FALSE00
2025-05-09152.50CALL0 030.43FALSE00
2025-05-091550CALL0 032.13FALSE00
2025-05-09157.50CALL0 036FALSE00
2025-05-091600CALL0 039.74FALSE00
2025-05-091650CALL0 050.1FALSE00
2025-05-091700CALL0 053.54FALSE00
2025-05-091750CALL0 059.88FALSE00
2025-05-091800CALL0 085.3FALSE00
2025-05-091850CALL0 092.09FALSE00
2025-05-091900CALL0 099.79FALSE00
2025-05-091950CALL0 087.3FALSE00
2025-05-092000CALL0 092.61FALSE00
2025-05-092050CALL0 097.73FALSE00
2025-05-092100CALL0 0102.68FALSE00
2025-05-09650PUT0 0231.02FALSE00
2025-05-09700PUT0 0212.53FALSE00
2025-05-09750PUT0 0167.93FALSE00
2025-05-09800PUT0 0176.86FALSE00
2025-05-09850PUT0 0130.43FALSE00
2025-05-09900PUT0 0117.34FALSE00
2025-05-09950PUT0 0111.36FALSE00
2025-05-091000PUT0 088.71FALSE00
2025-05-091050PUT0 077.62FALSE00
2025-05-091100PUT0 066.91FALSE00
2025-05-091152.26PUT0 2475.49FALSE00
2025-05-091180PUT0 053.95FALSE00
2025-05-091190PUT0 052.6FALSE00
2025-05-091200.49PUT0 4047.18FALSE00
2025-05-091213.3PUT0 9345.97FALSE00
2025-05-091224.34PUT0 3146.14FALSE00
2025-05-091230PUT0 037.43FALSE00
2025-05-091240.27PUT2 138.83FALSE0.270
2025-05-091250.4PUT2 11240.32FALSE0.40
2025-05-091261PUT0 740.94FALSE00
2025-05-091274.6PUT0 9250.1FALSE00
2025-05-091280PUT0 035.37FALSE00
2025-05-091290PUT0 034.99FALSE00
2025-05-091306.25PUT0 1133.06FALSE00
2025-05-091310PUT0 034.87FALSE00
2025-05-091320PUT0 030.5FALSE00
2025-05-091330PUT0 035.22FALSE00
2025-05-091341.85PUT0 1129.09FALSE00
2025-05-091353.4PUT0 1731.75FALSE00
2025-05-091368PUT0 127.81FALSE00
2025-05-091370PUT0 030.62FALSE00
2025-05-091380PUT0 028.61FALSE00
2025-05-091390PUT0 027.64FALSE00
2025-05-091402.86PUT3 625.68TRUE2.860
2025-05-091410PUT0 027.08TRUE00
2025-05-091420PUT0 026.31TRUE00
2025-05-091435.15PUT0 925.97TRUE00
2025-05-091445.1PUT5 023.54TRUE5.10
2025-05-091450PUT0 024.64TRUE00
2025-05-091460PUT0 022.21TRUE00
2025-05-091470PUT0 026.5TRUE00
2025-05-091480PUT0 022.44TRUE00
2025-05-091490PUT0 025.33TRUE00
2025-05-091500PUT0 025.11TRUE00
2025-05-09152.50PUT0 034.78TRUE00
2025-05-091550PUT0 039.38TRUE00
2025-05-09157.50PUT0 063.72TRUE00
2025-05-091600PUT0 045.7TRUE00
2025-05-091650PUT0 050.57TRUE00
2025-05-091700PUT0 090.44TRUE00
2025-05-091750PUT0 099.07TRUE00
2025-05-091800PUT0 0107.24TRUE00
2025-05-091850PUT0 0114.99TRUE00
2025-05-091900PUT0 070.05TRUE00
2025-05-091950PUT0 0129.47TRUE00
2025-05-092000PUT0 0136.25TRUE00
2025-05-092050PUT0 084.88TRUE00
2025-05-092100PUT0 0149.05TRUE00
2025-05-16700CALL0 0126.57TRUE00
2025-05-16750CALL0 0119.04TRUE00
2025-05-16800CALL0 0161.31TRUE00
2025-05-16850CALL0 095.12TRUE00
2025-05-16900CALL0 094.73TRUE00
2025-05-16950CALL0 077.88TRUE00
2025-05-1610043.6CALL0 367.98TRUE00
2025-05-1610523.2CALL0 458.56TRUE00
2025-05-1611016.8CALL0 185.33TRUE00
2025-05-1611516.1CALL0 137.66TRUE00
2025-05-1612012.2CALL0 2738.48TRUE00
2025-05-161240CALL0 028.38TRUE00
2025-05-1612515.84CALL0 29945.18TRUE00
2025-05-1612613.8CALL0 139.63TRUE00
2025-05-161270CALL0 031.43TRUE00
2025-05-161280CALL0 031.13TRUE00
2025-05-161298.1CALL0 131.98TRUE00
2025-05-161308.58CALL1 16432.36TRUE8.580
2025-05-161310CALL0 033.48TRUE00
2025-05-161328.7CALL0 129.04TRUE00
2025-05-161330CALL0 028.28TRUE00
2025-05-161347.3CALL0 929.62TRUE00
2025-05-161356.62CALL0 56530.06TRUE00
2025-05-161360CALL0 028.54TRUE00
2025-05-161373.2CALL0 228.81TRUE00
2025-05-161384.4CALL0 328TRUE00
2025-05-161394CALL4 327.3TRUE-1-0.2
2025-05-161403.6CALL1 48425.58FALSE0.10.03
2025-05-161411.73CALL0 231.96FALSE00
2025-05-161423.3CALL0 125.59FALSE00
2025-05-161430CALL0 026.8FALSE00
2025-05-161441.45CALL0 1225.8FALSE00
2025-05-161452CALL0 44524.59FALSE00
2025-05-161460CALL0 026.87FALSE00
2025-05-161470CALL0 025.86FALSE00
2025-05-161480CALL0 025.11FALSE00
2025-05-161490CALL0 025.31FALSE00
2025-05-161500.4CALL0 54323.55FALSE00
2025-05-16152.50CALL0 027.08FALSE00
2025-05-161550.2CALL0 34628.99FALSE00
2025-05-16157.50CALL0 029.61FALSE00
2025-05-161600.13CALL7 23828.93FALSE00
2025-05-161651.05CALL0 23934.12FALSE00
2025-05-161700.36CALL0 10245.63FALSE00
2025-05-161750.27CALL0 4650.99FALSE00
2025-05-161800.07CALL0 8856.1FALSE00
2025-05-161850.07CALL0 1064.95FALSE00
2025-05-161901.1CALL0 1769.05FALSE00
2025-05-161951.2CALL0 2873.68FALSE00
2025-05-162000.85CALL0 3073.39FALSE00
2025-05-162050CALL0 083.31FALSE00
2025-05-162100CALL0 084.68FALSE00
2025-05-16700.1PUT0 1145.93FALSE00
2025-05-16750.25PUT0 1129.59FALSE00
2025-05-16800PUT0 0117.64FALSE00
2025-05-16850PUT0 099.69FALSE00
2025-05-16900PUT0 087.74FALSE00
2025-05-16951.05PUT0 186.7FALSE00
2025-05-161000.22PUT0 377.9FALSE00
2025-05-161051.3PUT0 468.31FALSE00
2025-05-161100.32PUT0 10059.03FALSE00
2025-05-161150.98PUT0 6343.8FALSE00
2025-05-161200.35PUT0 452737.53FALSE00
2025-05-161240.45PUT0 131.65FALSE00
2025-05-161250.49PUT1 25635.18FALSE-0.16-0.25
2025-05-161260PUT0 033.05FALSE00
2025-05-161270PUT0 034.07FALSE00
2025-05-161280.92PUT0 127.56FALSE00
2025-05-161291PUT0 131.18FALSE00
2025-05-161301PUT11 80432.58FALSE-0.2-0.17
2025-05-161311.35PUT0 630.12FALSE00
2025-05-161320PUT0 032.38FALSE00
2025-05-161331.8PUT0 31529.01FALSE00
2025-05-161342.3PUT0 529.17FALSE00
2025-05-161351.7PUT2 67927.72FALSE-0.8-0.32
2025-05-161362.61PUT0 628.77FALSE00
2025-05-161373.1PUT0 420.9FALSE00
2025-05-161380PUT0 026.71FALSE00
2025-05-161393.3PUT1 528.25FALSE-0.4-0.11
2025-05-161403.6PUT11 173426.89TRUE-1-0.22
2025-05-161414.9PUT0 125.58TRUE00
2025-05-161420PUT0 025.04TRUE00
2025-05-161430PUT0 022.96TRUE00
2025-05-161440PUT0 023.98TRUE00
2025-05-161458.64PUT0 35023.45TRUE00
2025-05-161460PUT0 025.24TRUE00
2025-05-161470PUT0 025.96TRUE00
2025-05-161480PUT0 026.46TRUE00
2025-05-161490PUT0 026.15TRUE00
2025-05-1615010.07PUT0 41123.21TRUE00
2025-05-16152.50PUT0 032.21TRUE00
2025-05-1615516.2PUT0 13343.55TRUE00
2025-05-16157.50PUT0 037.86TRUE00
2025-05-1616030.58PUT0 341.46TRUE00
2025-05-1616535.58PUT0 050.91TRUE00
2025-05-1617015.6PUT0 075.48TRUE00
2025-05-1617527.7PUT0 082.67TRUE00
2025-05-161800PUT0 054.24TRUE00
2025-05-161850PUT0 095.93TRUE00
2025-05-161900PUT0 0102.1TRUE00
2025-05-161950PUT0 0108TRUE00
2025-05-162000PUT0 0113.66TRUE00
2025-05-162050PUT0 0119.1TRUE00
2025-05-162100PUT0 0124.34TRUE00
2025-05-23650CALL0 0125.47TRUE00
2025-05-23700CALL0 0112.73TRUE00
2025-05-23750CALL0 0105.35TRUE00
2025-05-23800CALL0 094.22TRUE00
2025-05-23850CALL0 087.34TRUE00
2025-05-23900CALL0 077.43TRUE00
2025-05-23950CALL0 068.06TRUE00
2025-05-231000CALL0 068.14TRUE00
2025-05-231050CALL0 059.2TRUE00
2025-05-231100CALL0 054.77TRUE00
2025-05-231150CALL0 051.19TRUE00
2025-05-231180CALL0 048.27TRUE00
2025-05-231190CALL0 047.19TRUE00
2025-05-231200CALL0 050.09TRUE00
2025-05-231210CALL0 045.58TRUE00
2025-05-231220CALL0 046.2TRUE00
2025-05-231230CALL0 044.26TRUE00
2025-05-231240CALL0 043.46TRUE00
2025-05-231250CALL0 042.58TRUE00
2025-05-231260CALL0 041.1TRUE00
2025-05-231270CALL0 041.54TRUE00
2025-05-231280CALL0 040.83TRUE00
2025-05-231290CALL0 040.02TRUE00
2025-05-231300CALL0 039.53TRUE00
2025-05-231317.28CALL0 140.49TRUE00
2025-05-231320CALL0 038.52TRUE00
2025-05-231330CALL0 036.51TRUE00
2025-05-231344.6CALL0 1238.04TRUE00
2025-05-231356.3CALL0 1235.12TRUE00
2025-05-231365CALL0 135.91TRUE00
2025-05-231370CALL0 038.46TRUE00
2025-05-231380CALL0 035.53TRUE00
2025-05-231390CALL0 037.65TRUE00
2025-05-231405CALL0 234.45FALSE00
2025-05-231414CALL0 132.05FALSE00
2025-05-231420CALL0 033.28FALSE00
2025-05-231430CALL0 031.59FALSE00
2025-05-231443.56CALL0 132.62FALSE00
2025-05-231452.75CALL0 15232.15FALSE00
2025-05-231462.5CALL0 235.22FALSE00
2025-05-231470CALL0 029.45FALSE00
2025-05-231480CALL0 035.59FALSE00
2025-05-231490CALL0 031.94FALSE00
2025-05-231500.5CALL0 331.13FALSE00
2025-05-23152.50CALL0 032.39FALSE00
2025-05-231550.9CALL0 5838.55FALSE00
2025-05-23157.51.75CALL0 141.54FALSE00
2025-05-231601.3CALL0 141.6FALSE00
2025-05-231650CALL0 047.38FALSE00
2025-05-231700CALL0 052.98FALSE00
2025-05-231750CALL0 058.55FALSE00
2025-05-231800CALL0 063.82FALSE00
2025-05-231850CALL0 068.83FALSE00
2025-05-231900CALL0 073.62FALSE00
2025-05-23650PUT0 0171.68FALSE00
2025-05-23700PUT0 0157.16FALSE00
2025-05-23750.15PUT0 1143.63FALSE00
2025-05-23800PUT0 0130.94FALSE00
2025-05-23850PUT0 0118.97FALSE00
2025-05-23900PUT0 0107.61FALSE00
2025-05-23950PUT0 097.33FALSE00
2025-05-231000PUT0 086.91FALSE00
2025-05-231051.78PUT0 277.76FALSE00
2025-05-231100PUT0 068.75FALSE00
2025-05-231150PUT0 060.15FALSE00
2025-05-231180PUT0 055.67FALSE00
2025-05-231190PUT0 054.03FALSE00
2025-05-231204.36PUT0 15146.23FALSE00
2025-05-231210PUT0 053.84FALSE00
2025-05-231220PUT0 052.61FALSE00
2025-05-231230PUT0 040.8FALSE00
2025-05-231240PUT0 046.96FALSE00
2025-05-231251.8PUT0 5743.13FALSE00
2025-05-231260PUT0 039.31FALSE00
2025-05-231271.95PUT0 140.64FALSE00
2025-05-231280PUT0 037.88FALSE00
2025-05-231290PUT0 037.69FALSE00
2025-05-231302.45PUT0 138.18FALSE00
2025-05-231313PUT0 235.99FALSE00
2025-05-231320PUT0 033.38FALSE00
2025-05-231330PUT0 035.93FALSE00
2025-05-231349.1PUT0 1232.98FALSE00
2025-05-231355.5PUT0 1332.68FALSE00
2025-05-231360PUT0 030.99FALSE00
2025-05-231370PUT0 034.18FALSE00
2025-05-231380PUT0 033.29FALSE00
2025-05-231390PUT0 030.46FALSE00
2025-05-231400PUT0 033.54TRUE00
2025-05-231410PUT0 033.37TRUE00
2025-05-231420PUT0 032.37TRUE00
2025-05-231430PUT0 034.7TRUE00
2025-05-231440PUT0 031.01TRUE00
2025-05-231450PUT0 033.69TRUE00
2025-05-231460PUT0 030.08TRUE00
2025-05-231470PUT0 031.08TRUE00
2025-05-231480PUT0 031.94TRUE00
2025-05-231490PUT0 030.72TRUE00
2025-05-2315016.22PUT0 130.4TRUE00
2025-05-23152.50PUT0 028.06TRUE00
2025-05-231550PUT0 028.27TRUE00
2025-05-23157.50PUT0 026.44TRUE00
2025-05-231600PUT0 052.49TRUE00
2025-05-231650PUT0 059.68TRUE00
2025-05-231700PUT0 066.4TRUE00
2025-05-231750PUT0 072.71TRUE00
2025-05-231800PUT0 078.69TRUE00
2025-05-231850PUT0 084.37TRUE00
2025-05-231900PUT0 089.8TRUE00
2025-05-30700CALL0 0110.28TRUE00
2025-05-30750CALL0 0102TRUE00
2025-05-30800CALL0 094TRUE00
2025-05-30850CALL0 086.25TRUE00
2025-05-30900CALL0 078.72TRUE00
2025-05-30950CALL0 063.81TRUE00
2025-05-301000CALL0 065.54TRUE00
2025-05-301050CALL0 058.31TRUE00
2025-05-301100CALL0 054.07TRUE00
2025-05-301150CALL0 047.42TRUE00
2025-05-301200CALL0 046.56TRUE00
2025-05-301230CALL0 042.73TRUE00
2025-05-301240CALL0 041.39TRUE00
2025-05-301250CALL0 039.56TRUE00
2025-05-301260CALL0 041.26TRUE00
2025-05-301270CALL0 038.92TRUE00
2025-05-301280CALL0 039.82TRUE00
2025-05-301290CALL0 039.72TRUE00
2025-05-301300CALL0 039.12TRUE00
2025-05-301310CALL0 038.42TRUE00
2025-05-301320CALL0 039.31TRUE00
2025-05-301330CALL0 036.73TRUE00
2025-05-301347.35CALL0 536.38TRUE00
2025-05-301356.92CALL0 438.67TRUE00
2025-05-301360CALL0 040.4TRUE00
2025-05-301370CALL0 033.65TRUE00
2025-05-301385.27CALL0 135.72TRUE00
2025-05-301390CALL0 033.55TRUE00
2025-05-301400CALL0 035.84FALSE00
2025-05-301410CALL0 034.54FALSE00
2025-05-301425.4CALL0 134.24FALSE00
2025-05-301430CALL0 033.21FALSE00
2025-05-301445.6CALL0 133.18FALSE00
2025-05-301450CALL0 035.35FALSE00
2025-05-301462.35CALL0 730.07FALSE00
2025-05-301472.15CALL0 436.59FALSE00
2025-05-301480CALL0 032.9FALSE00
2025-05-301491.61CALL0 130.74FALSE00
2025-05-301502.13CALL0 533.42FALSE00
2025-05-30152.50CALL0 031.94FALSE00
2025-05-301551.25CALL0 228.87FALSE00
2025-05-30157.50CALL0 038.46FALSE00
2025-05-301600.6CALL0 1130.65FALSE00
2025-05-301650CALL0 039.51FALSE00
2025-05-301700CALL0 047.75FALSE00
2025-05-301750CALL0 042.95FALSE00
2025-05-301800CALL0 051.3FALSE00
2025-05-301850CALL0 051.16FALSE00
2025-05-301900CALL0 065.98FALSE00
2025-05-30700PUT0 0118.05FALSE00
2025-05-30750.15PUT0 1108.67FALSE00
2025-05-30800PUT0 099.75FALSE00
2025-05-30850PUT0 090.34FALSE00
2025-05-30900PUT0 089.24FALSE00
2025-05-30950PUT0 088.88FALSE00
2025-05-301000PUT0 067.96FALSE00
2025-05-301050PUT0 071.46FALSE00
2025-05-301100PUT0 057.27FALSE00
2025-05-301150PUT0 054.42FALSE00
2025-05-301200PUT0 038.59FALSE00
2025-05-301231.4PUT0 1040.85FALSE00
2025-05-301240PUT0 043.21FALSE00
2025-05-301250PUT0 041.15FALSE00
2025-05-301260PUT0 038.42FALSE00
2025-05-301270PUT0 041.63FALSE00
2025-05-301280PUT0 038.29FALSE00
2025-05-301290PUT0 037.71FALSE00
2025-05-301300PUT0 036.85FALSE00
2025-05-301312.6PUT0 142.65FALSE00
2025-05-301324.1PUT0 139.6FALSE00
2025-05-301330PUT0 034.91FALSE00
2025-05-301340PUT0 037.17FALSE00
2025-05-301353.85PUT0 334.82FALSE00
2025-05-301360PUT0 033.34FALSE00
2025-05-301370PUT0 036.51FALSE00
2025-05-301380PUT0 031.54FALSE00
2025-05-301398.7PUT0 3834.61FALSE00
2025-05-301408.32PUT0 134.9TRUE00
2025-05-301410PUT0 030.46TRUE00
2025-05-301420PUT0 032.44TRUE00
2025-05-301430PUT0 030.53TRUE00
2025-05-301440PUT0 034.26TRUE00
2025-05-301450PUT0 029.92TRUE00
2025-05-301460PUT0 033.16TRUE00
2025-05-301470PUT0 033.28TRUE00
2025-05-301480PUT0 031.32TRUE00
2025-05-301490PUT0 032.08TRUE00
2025-05-301500PUT0 031.7TRUE00
2025-05-30152.50PUT0 030.2TRUE00
2025-05-301550PUT0 030.44TRUE00
2025-05-30157.50PUT0 028.13TRUE00
2025-05-301600PUT0 029.17TRUE00
2025-05-301650PUT0 054.09TRUE00
2025-05-301700PUT0 060.17TRUE00
2025-05-301750PUT0 065.89TRUE00
2025-05-301800PUT0 071.3TRUE00
2025-05-301850PUT0 076.44TRUE00
2025-05-301900PUT0 081.35TRUE00
2025-06-061250CALL0 036.56TRUE00
2025-06-061260CALL0 039.64TRUE00
2025-06-061270CALL0 038.95TRUE00
2025-06-061280CALL0 038.18TRUE00
2025-06-061290CALL0 035.27TRUE00
2025-06-061300CALL0 035.11TRUE00
2025-06-061310CALL0 037.67TRUE00
2025-06-061320CALL0 036.26TRUE00
2025-06-061330CALL0 036.88TRUE00
2025-06-061340CALL0 034.45TRUE00
2025-06-061350CALL0 035.4TRUE00
2025-06-061360CALL0 036.17TRUE00
2025-06-061370CALL0 034.08TRUE00
2025-06-061380CALL0 033.25TRUE00
2025-06-061390CALL0 037.08TRUE00
2025-06-061400CALL0 034.94FALSE00
2025-06-061410CALL0 035.85FALSE00
2025-06-061420CALL0 036.63FALSE00
2025-06-061430CALL0 034.41FALSE00
2025-06-061440CALL0 034.16FALSE00
2025-06-061450CALL0 034.45FALSE00
2025-06-061460CALL0 031.23FALSE00
2025-06-061470CALL0 029.97FALSE00
2025-06-061480CALL0 032.11FALSE00
2025-06-061490CALL0 033.2FALSE00
2025-06-061500CALL0 031.21FALSE00
2025-06-06152.50CALL0 033.97FALSE00
2025-06-061550CALL0 032.18FALSE00
2025-06-06157.50CALL0 033.89FALSE00
2025-06-061250PUT0 039.2FALSE00
2025-06-061260PUT0 042.76FALSE00
2025-06-061270PUT0 038.03FALSE00
2025-06-061280PUT0 037.68FALSE00
2025-06-061290PUT0 041.06FALSE00
2025-06-061300PUT0 041.33FALSE00
2025-06-061310PUT0 037.14FALSE00
2025-06-061320PUT0 038.8FALSE00
2025-06-061330PUT0 038.62FALSE00
2025-06-061340PUT0 037.05FALSE00
2025-06-061350PUT0 037.66FALSE00
2025-06-061360PUT0 037.02FALSE00
2025-06-061370PUT0 035.47FALSE00
2025-06-061380PUT0 034.38FALSE00
2025-06-061390PUT0 033.71FALSE00
2025-06-061400PUT0 032.39TRUE00
2025-06-061410PUT0 033.83TRUE00
2025-06-061420PUT0 034.88TRUE00
2025-06-061430PUT0 033.7TRUE00
2025-06-061440PUT0 035.04TRUE00
2025-06-061450PUT0 031.71TRUE00
2025-06-061460PUT0 034.99TRUE00
2025-06-061470PUT0 031.29TRUE00
2025-06-061480PUT0 031.01TRUE00
2025-06-061490PUT0 030.57TRUE00
2025-06-061500PUT0 031.22TRUE00
2025-06-06152.50PUT0 032.98TRUE00
2025-06-061550PUT0 031.24TRUE00
2025-06-06157.50PUT0 029.21TRUE00
2025-06-20650CALL0 090.36TRUE00
2025-06-20700CALL0 075.89TRUE00
2025-06-207580.2CALL0 076.84TRUE00
2025-06-20800CALL0 154.68TRUE00
2025-06-20850CALL0 059.6TRUE00
2025-06-209036.78CALL0 340.67TRUE00
2025-06-209561.1CALL0 149.23TRUE00
2025-06-2010030.3CALL0 1548.72TRUE00
2025-06-2010535.5CALL0 1537.5TRUE00
2025-06-2011021.9CALL0 837.69TRUE00
2025-06-2011521.78CALL0 1744.05TRUE00
2025-06-2012021.95CALL0 1738.57TRUE00
2025-06-2012510.6CALL0 9537.93TRUE00
2025-06-2013013.8CALL1 29434.73TRUE13.80
2025-06-201359.6CALL0 181933.95TRUE00
2025-06-201407.04CALL0 23734.55FALSE00
2025-06-201454.7CALL100 62629.75FALSE0.60.15
2025-06-201502.85CALL91 127328.45FALSE0.150.06
2025-06-201551.66CALL3 23927.81FALSE0.010.01
2025-06-201600.65CALL0 34927.01FALSE00
2025-06-201650.76CALL0 20327FALSE00
2025-06-201700.36CALL0 20828.44FALSE00
2025-06-201752.65CALL0 40232.27FALSE00
2025-06-201800.3CALL0 18435.02FALSE00
2025-06-201850.25CALL0 10240.45FALSE00
2025-06-201900.85CALL0 79942.07FALSE00
2025-06-201951.55CALL0 28543.83FALSE00
2025-06-202001.07CALL0 346.54FALSE00
2025-06-202100.3CALL0 3054.03FALSE00
2025-06-202200.15CALL0 256.47FALSE00
2025-06-20650.69PUT0 1493.08FALSE00
2025-06-20700.2PUT0 389.91FALSE00
2025-06-20750PUT0 081.91FALSE00
2025-06-20800PUT0 075.34FALSE00
2025-06-20850PUT0 067.32FALSE00
2025-06-20900.37PUT0 064.27FALSE00
2025-06-20951.05PUT0 456.3FALSE00
2025-06-201001.17PUT0 1951.14FALSE00
2025-06-201050.8PUT0 31048.21FALSE00
2025-06-201101PUT0 263143.39FALSE00
2025-06-201151.04PUT2 40340.82FALSE1.040
2025-06-201201.5PUT11 35638.39FALSE-0.32-0.18
2025-06-201252.26PUT11 217636.72FALSE-0.48-0.18
2025-06-201303.4PUT2 42035.46FALSE0.20.06
2025-06-201354.6PUT3 89932.51FALSE-0.7-0.13
2025-06-201406.6PUT203 81331.21TRUE-0.8-0.11
2025-06-201459PUT3 78729.14TRUE-1.3-0.13
2025-06-2015014PUT0 16328.19TRUE00
2025-06-2015531.2PUT0 2026.03TRUE00
2025-06-2016020.21PUT0 224.65TRUE00
2025-06-2016516.5PUT0 032.63TRUE00
2025-06-2017019.9PUT0 049.1TRUE00
2025-06-2017523.8PUT0 034.43TRUE00
2025-06-201800PUT0 058.13TRUE00
2025-06-201850PUT0 062.32TRUE00
2025-06-201900PUT0 066.31TRUE00
2025-06-201950PUT0 070.13TRUE00
2025-06-202000PUT0 048.43TRUE00
2025-06-202100PUT0 080.74TRUE00
2025-06-202200PUT0 087.21TRUE00
2025-08-15650CALL0 071.28TRUE00
2025-08-15700CALL0 056.51TRUE00
2025-08-15750CALL0 056.87TRUE00
2025-08-15800CALL0 051.15TRUE00
2025-08-15850CALL0 039.64TRUE00
2025-08-15900CALL0 047.39TRUE00
2025-08-15950CALL0 047.22TRUE00
2025-08-1510030.2CALL0 143.65TRUE00
2025-08-1510537.05CALL0 139.94TRUE00
2025-08-1511032.95CALL0 133.09TRUE00
2025-08-1511521.5CALL0 1136.94TRUE00
2025-08-1512017.3CALL0 1834.62TRUE00
2025-08-1512521.5CALL0 1432.92TRUE00
2025-08-1513012.7CALL0 4532.39TRUE00
2025-08-1513512.6CALL6 5130.28TRUE12.60
2025-08-151408.8CALL0 31228.88FALSE00
2025-08-151457.3CALL1 25727.77FALSE0.70.11
2025-08-151504.4CALL0 79626.87FALSE00
2025-08-151553.28CALL10 1625.78FALSE3.280
2025-08-151601CALL0 10626.24FALSE00
2025-08-151650.85CALL0 6526.63FALSE00
2025-08-151701.1CALL0 7727.26FALSE00
2025-08-151753.9CALL0 828.98FALSE00
2025-08-151803CALL0 828.84FALSE00
2025-08-151851.9CALL0 1626.67FALSE00
2025-08-151900CALL0 028.76FALSE00
2025-08-151950CALL0 032.26FALSE00
2025-08-152000CALL0 034.25FALSE00
2025-08-152100.35CALL0 236.35FALSE00
2025-08-152200.1CALL0 1331.08FALSE00
2025-08-15650PUT0 072FALSE00
2025-08-15700.3PUT0 180.73FALSE00
2025-08-15750.3PUT0 359.29FALSE00
2025-08-15800.4PUT0 251.8FALSE00
2025-08-15850.45PUT0 147.56FALSE00
2025-08-15900.63PUT0 147.43FALSE00
2025-08-15951.05PUT0 243.72FALSE00
2025-08-151001.11PUT0 142.07FALSE00
2025-08-151051.32PUT0 641.24FALSE00
2025-08-151102.21PUT0 1238.82FALSE00
2025-08-151154.9PUT0 12235.39FALSE00
2025-08-151202.55PUT0 17432.85FALSE00
2025-08-151253.4PUT1 32031.88FALSE-0.4-0.11
2025-08-151304.7PUT5 18130.91FALSE4.70
2025-08-151357.4PUT0 8730.1FALSE00
2025-08-151408.7PUT1 14529.95TRUE-0.8-0.08
2025-08-1514510.93PUT0 21627.41TRUE00
2025-08-1515014.7PUT0 1426.62TRUE00
2025-08-1515517.3PUT6 526.39TRUE17.30
2025-08-1516021.5PUT0 024.4TRUE00
2025-08-1516519PUT0 024.33TRUE00
2025-08-151700PUT0 037.02TRUE00
2025-08-151750PUT0 040.47TRUE00
2025-08-151800PUT0 032.26TRUE00
2025-08-151850PUT0 034.94TRUE00
2025-08-151900PUT0 049.85TRUE00
2025-08-151950PUT0 036.38TRUE00
2025-08-152000PUT0 042.37TRUE00
2025-08-152100PUT0 045.42TRUE00
2025-08-152200PUT0 049.65TRUE00
2025-09-19650CALL0 054.56TRUE00
2025-09-197086.1CALL0 1250.41TRUE00
2025-09-197575.2CALL0 1254.72TRUE00
2025-09-198076.6CALL0 1446.9TRUE00
2025-09-198572.8CALL0 1348.06TRUE00
2025-09-199066.3CALL0 846.16TRUE00
2025-09-199562.3CALL0 140TRUE00
2025-09-1910057.6CALL0 138.84TRUE00
2025-09-1910554.7CALL0 337.3TRUE00
2025-09-1911026.3CALL0 2137.78TRUE00
2025-09-1911518.8CALL0 1036.27TRUE00
2025-09-1912020CALL0 433.9TRUE00
2025-09-1912513.9CALL0 933.22TRUE00
2025-09-1913017.2CALL0 3831.64TRUE00
2025-09-1913514.6CALL0 6430.02TRUE00
2025-09-1914010.8CALL0 9329.68FALSE00
2025-09-191458.3CALL0 4429.02FALSE00
2025-09-191506.8CALL2 14328.48FALSE0.40.06
2025-09-191555.6CALL0 10127.95FALSE00
2025-09-191603.32CALL10 9830.33FALSE3.320
2025-09-191653.4CALL0 10126.54FALSE00
2025-09-191700.6CALL0 7328.21FALSE00
2025-09-191751.52CALL0 8926.52FALSE00
2025-09-191800.55CALL0 8923.73FALSE00
2025-09-191852.25CALL0 125.06FALSE00
2025-09-191903.7CALL0 326.73FALSE00
2025-09-191953.3CALL0 7527.03FALSE00
2025-09-192001.8CALL0 636.17FALSE00
2025-09-192100CALL0 031.57FALSE00
2025-09-192200.25CALL0 134.97FALSE00
2025-09-192300.2CALL0 137.36FALSE00
2025-09-19650.4PUT0 262.42FALSE00
2025-09-19700.4PUT0 257.04FALSE00
2025-09-19750.5PUT0 152.63FALSE00
2025-09-19800.45PUT0 347.88FALSE00
2025-09-19851.55PUT0 3344.83FALSE00
2025-09-19900.8PUT0 1545.72FALSE00
2025-09-19951.05PUT0 1142.22FALSE00
2025-09-191001.25PUT2 540.66FALSE1.250
2025-09-191053.2PUT0 638.31FALSE00
2025-09-191105.4PUT0 12337.89FALSE00
2025-09-191152.6PUT101 35834.82FALSE2.60
2025-09-191203.66PUT2 10233.59FALSE3.660
2025-09-191254.6PUT8 8632.66FALSE-0.5-0.1
2025-09-191305.8PUT50 16531.01FALSE-0.4-0.06
2025-09-191357.9PUT0 10030.5FALSE00
2025-09-1914010.1PUT3 9830.69TRUE0.20.02
2025-09-1914512.8PUT0 3531.52TRUE00
2025-09-1915019.18PUT0 627.24TRUE00
2025-09-1915521.5PUT0 8427.02TRUE00
2025-09-1916022.45PUT0 226.78TRUE00
2025-09-1916520.2PUT0 026TRUE00
2025-09-1917018.5PUT0 027.46TRUE00
2025-09-191750PUT0 024.5TRUE00
2025-09-191800PUT0 029.08TRUE00
2025-09-191850PUT0 042.24TRUE00
2025-09-191900PUT0 034.34TRUE00
2025-09-191950PUT0 036.59TRUE00
2025-09-192000PUT0 035.63TRUE00
2025-09-192100PUT0 042.89TRUE00
2025-09-192200PUT0 046.78TRUE00
2025-09-192300PUT0 050.46TRUE00
2025-11-21650CALL0 047.73TRUE00
2025-11-21700CALL0 048.44TRUE00
2025-11-21750CALL0 050.4TRUE00
2025-11-21800CALL0 045.09TRUE00
2025-11-21850CALL0 043.05TRUE00
2025-11-21900CALL0 042.03TRUE00
2025-11-21950CALL0 040.04TRUE00
2025-11-211000CALL0 037.45TRUE00
2025-11-211050CALL0 037.3TRUE00
2025-11-2111033.7CALL0 235.25TRUE00
2025-11-211150CALL0 034.02TRUE00
2025-11-211200CALL0 034.71TRUE00
2025-11-211250CALL0 032.87TRUE00
2025-11-211300CALL0 033.54TRUE00
2025-11-2113516.11CALL0 30531.38TRUE00
2025-11-2114013.85CALL0 230.53FALSE00
2025-11-211456.02CALL0 2229.13FALSE00
2025-11-211505.94CALL0 2028.11FALSE00
2025-11-211559.3CALL0 1127.57FALSE00
2025-11-211607.4CALL0 527.35FALSE00
2025-11-211650CALL0 025.83FALSE00
2025-11-211700CALL0 025.15FALSE00
2025-11-211750CALL0 026.24FALSE00
2025-11-211800CALL0 026.28FALSE00
2025-11-211851.17CALL0 025.73FALSE00
2025-11-211900CALL0 026.03FALSE00
2025-11-211950CALL0 027.89FALSE00
2025-11-212000CALL0 031.17FALSE00
2025-11-212100CALL0 031.58FALSE00
2025-11-21650PUT0 054.82FALSE00
2025-11-21700PUT0 051.08FALSE00
2025-11-21750PUT0 057.44FALSE00
2025-11-21800PUT0 045.01FALSE00
2025-11-21851.96PUT0 3041.5FALSE00
2025-11-21900PUT0 040.76FALSE00
2025-11-21950PUT0 042.36FALSE00
2025-11-211002.42PUT0 136.42FALSE00
2025-11-211050PUT0 035.63FALSE00
2025-11-211104.45PUT0 134.95FALSE00
2025-11-211150PUT0 034.89FALSE00
2025-11-211206.2PUT0 231.32FALSE00
2025-11-211257.36PUT0 30531.87FALSE00
2025-11-211300PUT0 030.58FALSE00
2025-11-211350PUT0 031.05FALSE00
2025-11-2114010.13PUT0 1029.16TRUE00
2025-11-211450PUT0 028.59TRUE00
2025-11-2115023.2PUT0 526.99TRUE00
2025-11-2115525.1PUT0 627.8TRUE00
2025-11-211600PUT0 026.63TRUE00
2025-11-211650PUT0 025.73TRUE00
2025-11-211700PUT0 025.04TRUE00
2025-11-211750PUT0 026.6TRUE00
2025-11-211800PUT0 024.25TRUE00
2025-11-211850PUT0 028.56TRUE00
2025-11-211900PUT0 039.23TRUE00
2025-11-211950PUT0 033.74TRUE00
2025-11-212000PUT0 034.51TRUE00
2025-11-212100PUT0 038.16TRUE00
2026-01-165597.3CALL0 149.98TRUE00
2026-01-166089.75CALL0 349.2TRUE00
2026-01-166583.3CALL0 651.1TRUE00
2026-01-167086.8CALL0 1245.24TRUE00
2026-01-167582.5CALL0 545.97TRUE00
2026-01-168078.6CALL0 1343.98TRUE00
2026-01-168572.7CALL0 243.3TRUE00
2026-01-169052.2CALL0 2139.71TRUE00
2026-01-169557.5CALL0 439.19TRUE00
2026-01-1610036.83CALL0 1937.57TRUE00
2026-01-1610529.5CALL0 2037.47TRUE00
2026-01-1611030.5CALL0 734.75TRUE00
2026-01-1611526.6CALL0 4834.01TRUE00
2026-01-1612015.6CALL0 9433.33TRUE00
2026-01-1612517.9CALL0 6132.13TRUE00
2026-01-1613016.3CALL0 15331.33TRUE00
2026-01-1613519.4CALL0 10730.47TRUE00
2026-01-1614017.4CALL0 25929.76FALSE00
2026-01-1614512.8CALL0 22028.83FALSE00
2026-01-1615013.31CALL0 12930.42FALSE00
2026-01-161558.8CALL0 14227.76FALSE00
2026-01-161605.39CALL0 16826.77FALSE00
2026-01-161654.9CALL0 9126.82FALSE00
2026-01-161704.2CALL0 14526.1FALSE00
2026-01-161752.85CALL0 10826.48FALSE00
2026-01-161802.25CALL0 8225.17FALSE00
2026-01-161851.61CALL0 46325.64FALSE00
2026-01-161901.55CALL0 9125.47FALSE00
2026-01-161951.65CALL0 10526.05FALSE00
2026-01-162001.6CALL0 1225.85FALSE00
2026-01-162102CALL0 3030.15FALSE00
2026-01-162200.33CALL0 3125.59FALSE00
2026-01-162300.25CALL0 1427.39FALSE00
2026-01-16550.25PUT0 157.24FALSE00
2026-01-16600.3PUT0 153.48FALSE00
2026-01-16650.25PUT0 2149.9FALSE00
2026-01-16700.7PUT0 448.28FALSE00
2026-01-16750.94PUT0 245.37FALSE00
2026-01-16800.73PUT0 148.38FALSE00
2026-01-16851.53PUT0 17540.89FALSE00
2026-01-16901.75PUT0 839.65FALSE00
2026-01-16952.15PUT0 8837.25FALSE00
2026-01-161003.4PUT0 17736.75FALSE00
2026-01-161054.1PUT0 8035.83FALSE00
2026-01-161104.9PUT0 4634.51FALSE00
2026-01-161156PUT0 31233.27FALSE00
2026-01-161206PUT0 57632.45FALSE00
2026-01-161257.7PUT0 16931.5FALSE00
2026-01-161309.6PUT0 9130.65FALSE00
2026-01-1613510.94PUT0 9330.05FALSE00
2026-01-1614012.5PUT31 13129.2TRUE12.50
2026-01-1614515PUT2 13028.72TRUE150
2026-01-1615017.9PUT10 12928.49TRUE17.90
2026-01-1615523.3PUT0 12326.06TRUE00
2026-01-1616025.8PUT0 7926.64TRUE00
2026-01-1616520.8PUT0 2525.56TRUE00
2026-01-1617031.5PUT10 2025.46TRUE31.50
2026-01-1617527.9PUT0 021.4TRUE00
2026-01-1618028.8PUT0 024.76TRUE00
2026-01-1618534.6PUT0 026.72TRUE00
2026-01-1619037PUT0 028.61TRUE00
2026-01-161950PUT0 029.98TRUE00
2026-01-162000PUT0 031.21TRUE00
2026-01-162100PUT0 033.3TRUE00
2026-01-162200PUT0 047.32TRUE00
2026-01-162300PUT0 041.64TRUE00
2026-03-20650CALL0 047.2TRUE00
2026-03-20700CALL0 048.84TRUE00
2026-03-20750CALL0 044.05TRUE00
2026-03-20800CALL0 045.2TRUE00
2026-03-20850CALL0 043.48TRUE00
2026-03-20900CALL0 044.83TRUE00
2026-03-20950CALL0 038.75TRUE00
2026-03-2010034.7CALL0 237.75TRUE00
2026-03-2010530.9CALL0 236.21TRUE00
2026-03-2011037.1CALL0 1134.1TRUE00
2026-03-2011528.4CALL0 833.93TRUE00
2026-03-2012030CALL0 632.73TRUE00
2026-03-2012521CALL0 1532.47TRUE00
2026-03-2013013.6CALL0 431.95TRUE00
2026-03-2013514.4CALL0 832.53TRUE00
2026-03-2014013.3CALL0 930.26FALSE00
2026-03-2014514.95CALL0 729.38FALSE00
2026-03-201506.38CALL0 1829.71FALSE00
2026-03-201559.5CALL0 227.6FALSE00
2026-03-201600CALL0 028.54FALSE00
2026-03-201655.5CALL0 2327.91FALSE00
2026-03-201702.65CALL0 6226.95FALSE00
2026-03-201753.7CALL0 326.88FALSE00
2026-03-201802.95CALL0 226.18FALSE00
2026-03-201850CALL0 024.57FALSE00
2026-03-201900CALL0 025.1FALSE00
2026-03-201952CALL0 225.95FALSE00
2026-03-202001.6CALL0 226.47FALSE00
2026-03-202100CALL0 024.03FALSE00
2026-03-202200.9CALL0 327.64FALSE00
2026-03-202300.7CALL0 729.01FALSE00
2026-03-20650.85PUT0 151.28FALSE00
2026-03-20700.85PUT0 147.54FALSE00
2026-03-20750PUT0 044.45FALSE00
2026-03-20801.45PUT0 141.84FALSE00
2026-03-20851.95PUT0 139.55FALSE00
2026-03-20902.46PUT0 1040.05FALSE00
2026-03-20950PUT0 038.68FALSE00
2026-03-201003.89PUT0 137.11FALSE00
2026-03-201055.5PUT0 24635.8FALSE00
2026-03-201107.46PUT0 832.86FALSE00
2026-03-201157.8PUT0 6233.68FALSE00
2026-03-2012011.7PUT0 1033.38FALSE00
2026-03-2012513.6PUT0 1931.79FALSE00
2026-03-2013012.9PUT0 131.17FALSE00
2026-03-2013514.8PUT0 11830.91FALSE00
2026-03-2014018.4PUT0 728.9TRUE00
2026-03-2014519.1PUT0 727.91TRUE00
2026-03-2015019.1PUT0 128.35TRUE00
2026-03-201550PUT0 028.11TRUE00
2026-03-201600PUT0 027.23TRUE00
2026-03-201650PUT0 026.65TRUE00
2026-03-201700PUT0 025.81TRUE00
2026-03-201750PUT0 024.65TRUE00
2026-03-201800PUT0 024.66TRUE00
2026-03-201850PUT0 032.07TRUE00
2026-03-201900PUT0 026.59TRUE00
2026-03-201950PUT0 035.62TRUE00
2026-03-2020064.6PUT0 237.43TRUE00
2026-03-202100PUT0 040.86TRUE00
2026-03-202200PUT0 044.07TRUE00
2026-03-202300PUT0 047.09TRUE00
2026-06-18650CALL0 050.12TRUE00
2026-06-18700CALL0 046.38TRUE00
2026-06-18750CALL0 044.43TRUE00
2026-06-18800CALL0 044.92TRUE00
2026-06-18850CALL0 041.33TRUE00
2026-06-18900CALL0 039.99TRUE00
2026-06-18950CALL0 037.51TRUE00
2026-06-181000CALL0 036.66TRUE00
2026-06-181050CALL0 035.34TRUE00
2026-06-181100CALL0 033.92TRUE00
2026-06-181150CALL0 033.61TRUE00
2026-06-181200CALL0 032.79TRUE00
2026-06-181250CALL0 032.77TRUE00
2026-06-181300CALL0 030.74TRUE00
2026-06-181350CALL0 029.97TRUE00
2026-06-1814020.1CALL0 4129.76FALSE00
2026-06-1814519.6CALL0 1730.14FALSE00
2026-06-1815017.61CALL0 1329.49FALSE00
2026-06-1815512.5CALL0 1328.85FALSE00
2026-06-1816010.37CALL0 427.89FALSE00
2026-06-181659.1CALL0 127.81FALSE00
2026-06-181703.97CALL0 427.62FALSE00
2026-06-181750CALL0 026.93FALSE00
2026-06-181807.15CALL0 526.49FALSE00
2026-06-181850CALL0 025.44FALSE00
2026-06-181900CALL0 024.65FALSE00
2026-06-181953.29CALL0 126.02FALSE00
2026-06-182000CALL0 027.53FALSE00
2026-06-182100.85CALL0 226.06FALSE00
2026-06-182201.3CALL0 726.67FALSE00
2026-06-182300.65CALL0 326.6FALSE00
2026-06-18651.17PUT0 3147.11FALSE00
2026-06-18700PUT0 042.83FALSE00
2026-06-18751.7PUT0 243.99FALSE00
2026-06-18802.1PUT0 1342.69FALSE00
2026-06-18851.75PUT0 139.33FALSE00
2026-06-18903.3PUT0 137.46FALSE00
2026-06-18952.05PUT0 137.24FALSE00
2026-06-181004.9PUT0 331.14FALSE00
2026-06-181050PUT0 035.44FALSE00
2026-06-181100PUT0 031.65FALSE00
2026-06-181156.6PUT0 3032.01FALSE00
2026-06-181208.3PUT0 230.63FALSE00
2026-06-1812512.8PUT0 1630.51FALSE00
2026-06-1813014.5PUT0 1429.59FALSE00
2026-06-1813513.3PUT0 5728.77FALSE00
2026-06-1814017.4PUT0 11528.73TRUE00
2026-06-1814517.9PUT0 5528.79TRUE00
2026-06-181500PUT0 027.26TRUE00
2026-06-181550PUT0 026.51TRUE00
2026-06-181600PUT0 026.47TRUE00
2026-06-181650PUT0 025.64TRUE00
2026-06-181700PUT0 024.9TRUE00
2026-06-181750PUT0 025.25TRUE00
2026-06-181800PUT0 023.69TRUE00
2026-06-181850PUT0 024.29TRUE00
2026-06-181900PUT0 031.14TRUE00
2026-06-181950PUT0 032.59TRUE00
2026-06-182000PUT0 035.6TRUE00
2026-06-182100PUT0 037.37TRUE00
2026-06-182200PUT0 040.31TRUE00
2026-06-182300PUT0 043.07TRUE00
2027-01-15650CALL0 044.54TRUE00
2027-01-15700CALL0 043.29TRUE00
2027-01-157569CALL0 140.29TRUE00
2027-01-158063.19CALL0 839.22TRUE00
2027-01-15850CALL0 037.58TRUE00
2027-01-159056.97CALL0 1135.22TRUE00
2027-01-15950CALL0 035.46TRUE00
2027-01-1510047.9CALL0 1034.75TRUE00
2027-01-151050CALL0 034.59TRUE00
2027-01-1511030CALL0 833.19TRUE00
2027-01-151150CALL0 032.52TRUE00
2027-01-1512023.5CALL0 3630.84TRUE00
2027-01-1512531.3CALL0 630.91TRUE00
2027-01-1513023.6CALL0 730.91TRUE00
2027-01-1513525.4CALL0 2029.82TRUE00
2027-01-1514021.94CALL0 929.14FALSE00
2027-01-1514522.52CALL0 1529.33FALSE00
2027-01-1515013.4CALL0 2228.01FALSE00
2027-01-151559.22CALL0 1628.3FALSE00
2027-01-1516015.89CALL0 1228.86FALSE00
2027-01-1516513.72CALL0 126.78FALSE00
2027-01-1517010.54CALL0 526.59FALSE00
2027-01-1517518.2CALL0 325.52FALSE00
2027-01-1518015.68CALL0 526.49FALSE00
2027-01-1518514.99CALL0 227.03FALSE00
2027-01-151900CALL0 025.31FALSE00
2027-01-151950CALL0 026.21FALSE00
2027-01-152002.9CALL0 526.4FALSE00
2027-01-152100CALL0 024.42FALSE00
2027-01-152204.69CALL0 126.19FALSE00
2027-01-152301.75CALL0 325.77FALSE00
2027-01-15651.95PUT0 3143.84FALSE00
2027-01-15701.69PUT0 740.91FALSE00
2027-01-15752.25PUT0 739.54FALSE00
2027-01-15801.55PUT0 235.27FALSE00
2027-01-15851.95PUT0 134.34FALSE00
2027-01-15900PUT0 034.48FALSE00
2027-01-15952.95PUT0 236.29FALSE00
2027-01-151006.8PUT0 332.67FALSE00
2027-01-151053.8PUT0 232.03FALSE00
2027-01-1511011.1PUT0 832.14FALSE00
2027-01-151154.39PUT0 230.95FALSE00
2027-01-1512015.2PUT0 430.46FALSE00
2027-01-1512513.96PUT0 229.71FALSE00
2027-01-1513013.99PUT0 529.51FALSE00
2027-01-1513516.85PUT0 228.66FALSE00
2027-01-1514019.55PUT0 428.29TRUE00
2027-01-151450PUT0 027.65TRUE00
2027-01-1515030.67PUT0 3127.46TRUE00
2027-01-1515524.87PUT0 426.62TRUE00
2027-01-1516034.1PUT0 126.22TRUE00
2027-01-151650PUT0 025.87TRUE00
2027-01-151700PUT0 025.56TRUE00
2027-01-151750PUT0 025.4TRUE00
2027-01-151800PUT0 024.79TRUE00
2027-01-151850PUT0 024.79TRUE00
2027-01-151900PUT0 024.31TRUE00
2027-01-151950PUT0 023.7TRUE00
2027-01-152000PUT0 025.02TRUE00
2027-01-152100PUT0 034.33TRUE00
2027-01-152200PUT0 036.94TRUE00
2027-01-152300PUT0 039.41TRUE00

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