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
2026-05-15750CALL0 00TRUE00
2026-05-15800CALL0 0370.45TRUE00
2026-05-15850CALL0 00TRUE00
2026-05-15900CALL0 00TRUE00
2026-05-15950CALL0 00TRUE00
2026-05-151000CALL0 00TRUE00
2026-05-151050CALL0 00TRUE00
2026-05-151100CALL0 00TRUE00
2026-05-151150CALL0 00TRUE00
2026-05-151200CALL0 00TRUE00
2026-05-151250CALL0 00TRUE00
2026-05-1513084.4CALL2 130TRUE84.40
2026-05-151350CALL0 6190.54TRUE00
2026-05-151400CALL0 6185.41TRUE00
2026-05-151450CALL0 20TRUE00
2026-05-1515064.4CALL1 70TRUE64.40
2026-05-151550CALL0 90TRUE00
2026-05-151600CALL0 40TRUE00
2026-05-151650CALL0 20TRUE00
2026-05-151700CALL0 27107.61TRUE00
2026-05-151750CALL0 2995.74TRUE00
2026-05-151800CALL0 390TRUE00
2026-05-151850CALL0 1050TRUE00
2026-05-1519036.25CALL0 1190TRUE00
2026-05-1519520.28CALL1 18270.03TRUE-11.17-0.36
2026-05-1520013.9CALL2 79631.5TRUE-12.55-0.47
2026-05-15202.50CALL0 038.76TRUE00
2026-05-152050CALL0 138.49TRUE00
2026-05-15207.50CALL0 036.52TRUE00
2026-05-152105.9CALL7 12734.46TRUE5.90
2026-05-15212.54.14CALL257 133.24TRUE4.140
2026-05-152152.24CALL15 2127.07FALSE-8.54-0.79
2026-05-15217.51.75CALL10 3232.95FALSE-7.9-0.82
2026-05-152200.46CALL50 21433.48FALSE-6.94-0.94
2026-05-15222.50.44CALL26 3230.27FALSE-5.06-0.92
2026-05-152250.33CALL28 10333.85FALSE-3.57-0.92
2026-05-15227.50.12CALL31 43031.87FALSE-2.61-0.96
2026-05-152300.1CALL140 70135.47FALSE-1.4-0.93
2026-05-15232.50.1CALL26 31839.97FALSE-1-0.91
2026-05-152350.07CALL17 18841.94FALSE-0.53-0.88
2026-05-15237.50.3CALL0 27880.79FALSE00
2026-05-152400.05CALL10 31847.75FALSE-0.19-0.79
2026-05-15242.50.32CALL0 592.15FALSE00
2026-05-152450CALL0 497.61FALSE00
2026-05-15247.50CALL0 0102.93FALSE00
2026-05-152500.1CALL0 2457.48FALSE00
2026-05-15252.50CALL0 0113.21FALSE00
2026-05-152550CALL0 063.99FALSE00
2026-05-152600CALL0 0127.85FALSE00
2026-05-152650CALL0 0137.15FALSE00
2026-05-152700CALL0 0146.12FALSE00
2026-05-152750CALL0 0154.8FALSE00
2026-05-152800CALL0 0163.21FALSE00
2026-05-152850CALL0 0171.37FALSE00
2026-05-15750PUT0 0562.9FALSE00
2026-05-15800PUT0 0531.01FALSE00
2026-05-15850PUT0 2501.14FALSE00
2026-05-15900PUT0 0473.05FALSE00
2026-05-15950PUT0 1446.51FALSE00
2026-05-151000PUT0 3421.35FALSE00
2026-05-151050PUT0 0397.42FALSE00
2026-05-151100PUT0 0374.6FALSE00
2026-05-151150PUT0 13352.76FALSE00
2026-05-151200PUT0 1331.82FALSE00
2026-05-151250PUT0 27311.67FALSE00
2026-05-151300PUT0 7292.26FALSE00
2026-05-151350PUT0 23273.51FALSE00
2026-05-151400PUT0 51255.36FALSE00
2026-05-151450PUT0 11237.74FALSE00
2026-05-151500PUT0 64220.62FALSE00
2026-05-151550PUT0 87203.93FALSE00
2026-05-151600PUT0 103187.63FALSE00
2026-05-151650.07PUT0 245171.67FALSE00
2026-05-151700PUT0 559156FALSE00
2026-05-151750PUT0 322104.06FALSE00
2026-05-151800PUT0 23779.27FALSE00
2026-05-151850.15PUT67 15872.96FALSE0.12
2026-05-151900.2PUT1 17764.94FALSE0.20
2026-05-151950.28PUT55 17857.01FALSE0.280
2026-05-152000.35PUT33 97347.09FALSE0.284
2026-05-15202.50.75PUT2 250.34FALSE0.750
2026-05-152051PUT19 3839.28FALSE0.621.63
2026-05-15207.50.85PUT228 141.12FALSE0.850
2026-05-152101.4PUT726 63635.98FALSE12.5
2026-05-15212.52.9PUT109 1135.83FALSE2.90
2026-05-152153.53PUT107 9237.14TRUE2.83.84
2026-05-15217.55.9PUT66 19036.05TRUE4.955.21
2026-05-152206.88PUT199 43139.14TRUE5.634.5
2026-05-15222.59.85PUT99 17634.45TRUE8.14.63
2026-05-1522512.27PUT3 12436.89TRUE9.573.54
2026-05-15227.510.7PUT5 10540.18TRUE6.61.61
2026-05-152307.1PUT40 8847.22TRUE1.850.35
2026-05-15232.58.1PUT0 551.04TRUE00
2026-05-152357.9PUT0 135.17TRUE00
2026-05-15237.512.65PUT0 063.04TRUE00
2026-05-152400PUT0 059.08TRUE00
2026-05-15242.50PUT0 00TRUE00
2026-05-152450PUT0 00TRUE00
2026-05-15247.50PUT0 080.07TRUE00
2026-05-152500PUT0 072.44TRUE00
2026-05-15252.50PUT0 083.53TRUE00
2026-05-152550PUT0 080.24TRUE00
2026-05-152600PUT0 0104.08TRUE00
2026-05-152650PUT0 095.07TRUE00
2026-05-152700PUT0 0106.95TRUE00
2026-05-152750PUT0 0118.21TRUE00
2026-05-152800PUT0 0115.75TRUE00
2026-05-152850PUT0 00TRUE00
2026-05-221100CALL0 0175.82TRUE00
2026-05-221150CALL0 0152.5TRUE00
2026-05-221200CALL0 00TRUE00
2026-05-221250CALL0 00TRUE00
2026-05-221300CALL0 00TRUE00
2026-05-221350CALL0 00TRUE00
2026-05-221400CALL0 00TRUE00
2026-05-221450CALL0 00TRUE00
2026-05-221500CALL0 00TRUE00
2026-05-221550CALL0 00TRUE00
2026-05-221600CALL0 00TRUE00
2026-05-221650CALL0 070.02TRUE00
2026-05-221700CALL0 049.68TRUE00
2026-05-221750CALL0 061.15TRUE00
2026-05-221800CALL0 264.89TRUE00
2026-05-221850CALL0 061.78TRUE00
2026-05-221900CALL0 457.87TRUE00
2026-05-221950CALL0 657.8TRUE00
2026-05-2220018CALL53 260.99TRUE180
2026-05-22202.50CALL0 055.47TRUE00
2026-05-2220516.48CALL50 254.88TRUE16.480
2026-05-22207.50CALL0 054.98TRUE00
2026-05-222100CALL0 353.88TRUE00
2026-05-22212.50CALL0 053.38TRUE00
2026-05-222158CALL11 2554.74FALSE80
2026-05-22217.55.6CALL2 046.13FALSE5.60
2026-05-222206.1CALL12 1356.37FALSE-5.7-0.48
2026-05-22222.56.35CALL4 352.48FALSE-4.35-0.41
2026-05-222253.2CALL37 3647.33FALSE-6-0.65
2026-05-22227.54.76CALL4 1354.21FALSE-2.74-0.37
2026-05-222301.93CALL12 46452.19FALSE-4.77-0.71
2026-05-22232.55.8CALL0 353FALSE00
2026-05-222351.8CALL4 5253.16FALSE-3-0.63
2026-05-22237.50CALL0 060.2FALSE00
2026-05-222400.85CALL5 3848.8FALSE-2.4-0.74
2026-05-22242.52.75CALL1 274.55FALSE2.750
2026-05-222451.5CALL0 3463.15FALSE00
2026-05-22247.50CALL0 065.14FALSE00
2026-05-222501.7CALL0 367.29FALSE00
2026-05-22252.50CALL0 070.04FALSE00
2026-05-222550.33CALL2 755.35FALSE0.330
2026-05-222600.52CALL0 2067.04FALSE00
2026-05-222650CALL0 076.75FALSE00
2026-05-222700CALL0 086.55FALSE00
2026-05-222750CALL0 081.99FALSE00
2026-05-222800CALL0 098.27FALSE00
2026-05-222850CALL0 185.59FALSE00
2026-05-222900.75CALL1 1100.46FALSE0.750
2026-05-222950CALL0 092.97FALSE00
2026-05-223000CALL0 0114.87FALSE00
2026-05-221100PUT0 0226.05FALSE00
2026-05-221150PUT0 0212.88FALSE00
2026-05-221200PUT0 0200.25FALSE00
2026-05-221250PUT0 0188.1FALSE00
2026-05-221300PUT0 0176.4FALSE00
2026-05-221350PUT0 0142.87FALSE00
2026-05-221400PUT0 0137.51FALSE00
2026-05-221450PUT0 0123.64FALSE00
2026-05-221500PUT0 0133.19FALSE00
2026-05-221550PUT0 0108.27FALSE00
2026-05-221600PUT0 0111.47FALSE00
2026-05-221650.51PUT1 088.52FALSE0.510
2026-05-221700PUT0 079FALSE00
2026-05-221750PUT0 080.83FALSE00
2026-05-221800PUT0 069.9FALSE00
2026-05-221850.93PUT1 064.14FALSE0.930
2026-05-221901.29PUT1 2360.68FALSE0.640.98
2026-05-221951.08PUT1 460.09FALSE1.080
2026-05-222002.99PUT4 8758.36FALSE1.591.14
2026-05-22202.51.52PUT0 358.07FALSE00
2026-05-222054.29PUT6 1656.86FALSE4.290
2026-05-22207.55.25PUT224 257.29FALSE5.250
2026-05-222106.12PUT5 4656.25FALSE3.341.2
2026-05-22212.57.48PUT225 1057.8FALSE7.480
2026-05-222158.08PUT88 1553.39TRUE4.371.18
2026-05-22217.59.89PUT13 256.35TRUE9.890
2026-05-222205.3PUT0 3354.11TRUE00
2026-05-22222.56.3PUT0 353.7TRUE00
2026-05-222257.3PUT0 2153.93TRUE00
2026-05-22227.518.12PUT1 1351.77TRUE9.621.13
2026-05-222309.9PUT0 852.78TRUE00
2026-05-22232.511.3PUT0 054.55TRUE00
2026-05-2223512.9PUT0 353.82TRUE00
2026-05-22237.50PUT0 053.86TRUE00
2026-05-222400PUT0 052.43TRUE00
2026-05-22242.50PUT0 052.07TRUE00
2026-05-222450PUT0 053.53TRUE00
2026-05-22247.50PUT0 057.5TRUE00
2026-05-222500PUT0 057.58TRUE00
2026-05-22252.50PUT0 056.98TRUE00
2026-05-222550PUT0 059.69TRUE00
2026-05-222600PUT0 064.95TRUE00
2026-05-222650PUT0 072.75TRUE00
2026-05-222700PUT0 073.4TRUE00
2026-05-222750PUT0 078.12TRUE00
2026-05-222800PUT0 080.86TRUE00
2026-05-222850PUT0 087.16TRUE00
2026-05-222900PUT0 089.54TRUE00
2026-05-222950PUT0 095.75TRUE00
2026-05-223000PUT0 097.8TRUE00
2026-05-291150CALL0 0129.1TRUE00
2026-05-291200CALL0 0141.5TRUE00
2026-05-291250CALL0 0130.47TRUE00
2026-05-291300CALL0 0115.54TRUE00
2026-05-291350CALL0 0102.63TRUE00
2026-05-291400CALL0 0101.77TRUE00
2026-05-291450CALL0 085.14TRUE00
2026-05-291500CALL0 086.81TRUE00
2026-05-291550CALL0 089.54TRUE00
2026-05-291600CALL0 078.46TRUE00
2026-05-291650CALL0 172.56TRUE00
2026-05-291700CALL0 267.64TRUE00
2026-05-291750CALL0 259.7TRUE00
2026-05-291800CALL0 056.24TRUE00
2026-05-291850CALL0 053.91TRUE00
2026-05-291900CALL0 247.68TRUE00
2026-05-2919521.01CALL7 239.3TRUE21.010
2026-05-2920018.4CALL2 249.88TRUE18.40
2026-05-29202.50CALL0 044.5TRUE00
2026-05-292050CALL0 045.19TRUE00
2026-05-29207.50CALL0 043.45TRUE00
2026-05-2921010.03CALL2 039.19TRUE10.030
2026-05-29212.58.1CALL2 042.75TRUE8.10
2026-05-292150CALL0 042.51FALSE00
2026-05-29217.56.15CALL1 038.71FALSE6.150
2026-05-2922011.6CALL0 540.87FALSE00
2026-05-29222.50CALL0 041.64FALSE00
2026-05-292254CALL11 10341.55FALSE40
2026-05-29227.50CALL0 041.73FALSE00
2026-05-292302.65CALL4 9140.96FALSE-4.37-0.62
2026-05-29232.50CALL0 041.63FALSE00
2026-05-292354.71CALL0 1540.17FALSE00
2026-05-29237.50CALL0 048.28FALSE00
2026-05-292403.13CALL1 5357.84FALSE0.230.08
2026-05-29242.50CALL0 047.04FALSE00
2026-05-292452.45CALL0 2149.48FALSE00
2026-05-29247.50CALL0 051.32FALSE00
2026-05-292501.05CALL3 1450.41FALSE1.050
2026-05-292550CALL0 457.31FALSE00
2026-05-292600CALL0 361.01FALSE00
2026-05-292650CALL0 165.44FALSE00
2026-05-292700CALL0 069.36FALSE00
2026-05-292750CALL0 073.11FALSE00
2026-05-292800CALL0 077.09FALSE00
2026-05-292850CALL0 080.56FALSE00
2026-05-292900CALL0 084.29FALSE00
2026-05-292950CALL0 087.93FALSE00
2026-05-293000CALL0 091.46FALSE00
2026-05-291150PUT0 0166.54FALSE00
2026-05-291200PUT0 0156.66FALSE00
2026-05-291250PUT0 0147.17FALSE00
2026-05-291300PUT0 0138.02FALSE00
2026-05-291350PUT0 0129.8FALSE00
2026-05-291400PUT0 0121.21FALSE00
2026-05-291450PUT0 0112.87FALSE00
2026-05-291500PUT0 0104.77FALSE00
2026-05-291550PUT0 096.88FALSE00
2026-05-291600PUT0 089.62FALSE00
2026-05-291650PUT0 082.05FALSE00
2026-05-291700PUT0 075.01FALSE00
2026-05-291750PUT0 168.39FALSE00
2026-05-291800PUT0 061.74FALSE00
2026-05-291850.52PUT0 5052.55FALSE00
2026-05-291900PUT0 056.79FALSE00
2026-05-291952.2PUT2 048.39FALSE2.20
2026-05-292003.24PUT2 2047.53FALSE3.240
2026-05-29202.50PUT0 045.91FALSE00
2026-05-292054.7PUT2 1047.11FALSE4.70
2026-05-29207.50PUT0 044.72FALSE00
2026-05-292106.5PUT6 1646.29FALSE3.651.28
2026-05-29212.58.35PUT2 043.95FALSE8.350
2026-05-292159.7PUT87 1643.18TRUE5.81.49
2026-05-29217.50PUT0 043.36TRUE00
2026-05-292209.9PUT9 2542.64TRUE4.140.72
2026-05-29222.50PUT0 044.02TRUE00
2026-05-2922514.51PUT1 743.5TRUE14.510
2026-05-29227.50PUT0 043.42TRUE00
2026-05-2923018.3PUT2 244.09TRUE18.30
2026-05-29232.50PUT0 044.27TRUE00
2026-05-2923513.2PUT0 642.71TRUE00
2026-05-29237.50PUT0 043.69TRUE00
2026-05-292400PUT0 043.83TRUE00
2026-05-29242.50PUT0 044.51TRUE00
2026-05-292450PUT0 038.21TRUE00
2026-05-29247.50PUT0 044.58TRUE00
2026-05-292500PUT0 037.81TRUE00
2026-05-292550PUT0 00TRUE00
2026-05-292600PUT0 00TRUE00
2026-05-292650PUT0 00TRUE00
2026-05-292700PUT0 00TRUE00
2026-05-292750PUT0 00TRUE00
2026-05-292800PUT0 00TRUE00
2026-05-292850PUT0 00TRUE00
2026-05-292900PUT0 00TRUE00
2026-05-292950PUT0 00TRUE00
2026-05-293000PUT0 00TRUE00
2026-06-051150CALL0 0115.71TRUE00
2026-06-051200CALL0 0116.63TRUE00
2026-06-051250CALL0 0108.95TRUE00
2026-06-051300CALL0 0101.58TRUE00
2026-06-051350CALL0 094.49TRUE00
2026-06-051400CALL0 090.66TRUE00
2026-06-0514581.58CALL0 073.83TRUE00
2026-06-051500CALL0 079.88TRUE00
2026-06-051550CALL0 073.43TRUE00
2026-06-051600CALL0 061.05TRUE00
2026-06-051650CALL0 052.29TRUE00
2026-06-051700CALL0 048.3TRUE00
2026-06-051750CALL0 049.26TRUE00
2026-06-051800CALL0 045.86TRUE00
2026-06-051850CALL0 044.85TRUE00
2026-06-051900CALL0 045.79TRUE00
2026-06-0519533.89CALL0 242.88TRUE00
2026-06-052000CALL0 041.89TRUE00
2026-06-0520525.01CALL0 240.53TRUE00
2026-06-0521011CALL6 137.48TRUE-9.19-0.46
2026-06-052158CALL2 435.83FALSE-8.1-0.5
2026-06-052206CALL3 036.53FALSE60
2026-06-0522510.85CALL0 537.29FALSE00
2026-06-052303.2CALL6 937.68FALSE-4.1-0.56
2026-06-052350CALL0 936.51FALSE00
2026-06-052403.7CALL0 1638.42FALSE00
2026-06-052452.63CALL0 244.53FALSE00
2026-06-052500CALL0 1044.17FALSE00
2026-06-052551.5CALL0 1044.69FALSE00
2026-06-052600CALL0 051.93FALSE00
2026-06-052650CALL0 055.42FALSE00
2026-06-052700CALL0 049.19FALSE00
2026-06-052750CALL0 052.32FALSE00
2026-06-052800CALL0 057.31FALSE00
2026-06-052850CALL0 060.32FALSE00
2026-06-052900CALL0 063.26FALSE00
2026-06-052950CALL0 074.51FALSE00
2026-06-053000CALL0 077.52FALSE00
2026-06-051150PUT0 0141.41FALSE00
2026-06-051200PUT0 0133.03FALSE00
2026-06-051250PUT0 0124.98FALSE00
2026-06-051300PUT0 0117.21FALSE00
2026-06-051350PUT0 0109.71FALSE00
2026-06-051400PUT0 084.28FALSE00
2026-06-051450PUT0 078.24FALSE00
2026-06-051500PUT0 075.4FALSE00
2026-06-051550PUT0 066.66FALSE00
2026-06-051600PUT0 063.75FALSE00
2026-06-051650PUT0 058.12FALSE00
2026-06-051700PUT0 052.6FALSE00
2026-06-051750.6PUT3 049.49FALSE0.60
2026-06-051800.92PUT1 048.53FALSE0.920
2026-06-051850PUT0 047.07FALSE00
2026-06-051900PUT0 045.77FALSE00
2026-06-051950PUT0 041.55FALSE00
2026-06-052000PUT0 140.25FALSE00
2026-06-052052.5PUT0 440.15FALSE00
2026-06-052103.33PUT0 239.25FALSE00
2026-06-052150PUT0 038.44TRUE00
2026-06-0522012PUT9 738.05TRUE5.70.9
2026-06-052250PUT0 138.91TRUE00
2026-06-052300PUT0 040TRUE00
2026-06-052350PUT0 139.35TRUE00
2026-06-052400PUT0 039.01TRUE00
2026-06-052450PUT0 134.72TRUE00
2026-06-052500PUT0 033.23TRUE00
2026-06-052550PUT0 035.04TRUE00
2026-06-052600PUT0 00TRUE00
2026-06-052650PUT0 00TRUE00
2026-06-052700PUT0 00TRUE00
2026-06-052750PUT0 00TRUE00
2026-06-052800PUT0 00TRUE00
2026-06-052850PUT0 00TRUE00
2026-06-052900PUT0 00TRUE00
2026-06-052950PUT0 00TRUE00
2026-06-053000PUT0 00TRUE00
2026-06-121150CALL0 0108.52TRUE00
2026-06-121200CALL0 0104.7TRUE00
2026-06-121250CALL0 097.75TRUE00
2026-06-121300CALL0 093.86TRUE00
2026-06-121350CALL0 087.33TRUE00
2026-06-121400CALL0 082.24TRUE00
2026-06-121450CALL0 076.11TRUE00
2026-06-121500CALL0 071.23TRUE00
2026-06-121550CALL0 061.13TRUE00
2026-06-1216066.74CALL0 050.27TRUE00
2026-06-121650CALL0 049.3TRUE00
2026-06-121700CALL0 051.33TRUE00
2026-06-121750CALL0 047.3TRUE00
2026-06-121800CALL0 043.11TRUE00
2026-06-121850CALL0 041.63TRUE00
2026-06-121900CALL0 039.49TRUE00
2026-06-121950CALL0 038TRUE00
2026-06-122000CALL0 037.39TRUE00
2026-06-1220514.3CALL14 033.69TRUE14.30
2026-06-122100CALL0 036.35TRUE00
2026-06-122159.25CALL1 036.38FALSE9.250
2026-06-122206.6CALL1 234.51FALSE6.60
2026-06-122259.45CALL1 034.72FALSE9.450
2026-06-122307.25CALL1 534FALSE7.250
2026-06-122350CALL0 034.69FALSE00
2026-06-122401.8CALL1 035.33FALSE1.80
2026-06-122450CALL0 036.52FALSE00
2026-06-122500CALL0 041.78FALSE00
2026-06-122550CALL0 043.45FALSE00
2026-06-122600CALL0 046.28FALSE00
2026-06-122650CALL0 049.14FALSE00
2026-06-122700CALL0 048.41FALSE00
2026-06-122750CALL0 050.04FALSE00
2026-06-122800CALL0 052.13FALSE00
2026-06-122850CALL0 053.24FALSE00
2026-06-122900CALL0 057.5FALSE00
2026-06-122950CALL0 065.77FALSE00
2026-06-123000CALL0 068.43FALSE00
2026-06-121150PUT0 0125.66FALSE00
2026-06-121200PUT0 0107.82FALSE00
2026-06-121250PUT0 0103.78FALSE00
2026-06-121300PUT0 092.12FALSE00
2026-06-121350PUT0 086.09FALSE00
2026-06-121400PUT0 080.26FALSE00
2026-06-121450PUT0 076.86FALSE00
2026-06-121500PUT0 073.2FALSE00
2026-06-121550PUT0 067.6FALSE00
2026-06-121600PUT0 062.13FALSE00
2026-06-121650PUT0 056.78FALSE00
2026-06-121700PUT0 058.2FALSE00
2026-06-121750PUT0 048.3FALSE00
2026-06-121800PUT0 043.9FALSE00
2026-06-121850PUT0 043.87FALSE00
2026-06-121902.1PUT2 041.98FALSE2.10
2026-06-121950PUT0 041.88FALSE00
2026-06-122000PUT0 040.75FALSE00
2026-06-122050PUT0 039.86FALSE00
2026-06-122100PUT0 039.79FALSE00
2026-06-122150PUT0 039.14TRUE00
2026-06-122200PUT0 037.9TRUE00
2026-06-122256.8PUT0 437.46TRUE00
2026-06-122300PUT0 037.12TRUE00
2026-06-122350PUT0 037.12TRUE00
2026-06-122400PUT0 037.93TRUE00
2026-06-122450PUT0 035.77TRUE00
2026-06-122500PUT0 032.19TRUE00
2026-06-122550PUT0 029.57TRUE00
2026-06-122600PUT0 00TRUE00
2026-06-122650PUT0 00TRUE00
2026-06-122700PUT0 00TRUE00
2026-06-122750PUT0 00TRUE00
2026-06-122800PUT0 00TRUE00
2026-06-122850PUT0 00TRUE00
2026-06-122900PUT0 00TRUE00
2026-06-122950PUT0 00TRUE00
2026-06-123000PUT0 00TRUE00
2026-06-18650CALL0 1151.46TRUE00
2026-06-18700CALL0 0162.73TRUE00
2026-06-18750CALL0 0152.23TRUE00
2026-06-18800CALL0 0142.39TRUE00
2026-06-18850CALL0 0136.05TRUE00
2026-06-18900CALL0 0127.29TRUE00
2026-06-18950CALL0 0119.02TRUE00
2026-06-181000CALL0 2111.17TRUE00
2026-06-181050CALL0 18100.93TRUE00
2026-06-181100CALL0 0101.29TRUE00
2026-06-181150CALL0 694.45TRUE00
2026-06-181200CALL0 391.66TRUE00
2026-06-181250CALL0 1783.57TRUE00
2026-06-181300CALL0 250TRUE00
2026-06-181350CALL0 1162.42TRUE00
2026-06-181400CALL0 600TRUE00
2026-06-181450CALL0 9656.9TRUE00
2026-06-1815074.5CALL1 430TRUE74.50
2026-06-181550CALL0 2350.53TRUE00
2026-06-181600CALL0 5447.16TRUE00
2026-06-181650CALL0 1634.19TRUE00
2026-06-1817056.4CALL0 3144.67TRUE00
2026-06-181750CALL0 138.31TRUE00
2026-06-1818045.95CALL0 5640.88TRUE00
2026-06-1818532.15CALL1 16044.05TRUE32.150
2026-06-1819025.8CALL5 3328.1TRUE25.80
2026-06-1819523.56CALL1 7340.4TRUE23.560
2026-06-1820019.53CALL2 10738.5TRUE-8.97-0.31
2026-06-1821011.32CALL10 17434.28TRUE-9.38-0.45
2026-06-182207.21CALL106 34633.76FALSE-6.67-0.48
2026-06-182304CALL37 25933.78FALSE-4.5-0.53
2026-06-182401.81CALL14 27932.4FALSE-2.9-0.62
2026-06-182500.9CALL11 33933.14FALSE-1.4-0.61
2026-06-182600.45CALL17 4634.07FALSE-0.7-0.61
2026-06-182700.75CALL0 1039.36FALSE00
2026-06-182800CALL0 039.6FALSE00
2026-06-182900CALL0 040.5FALSE00
2026-06-183000CALL0 047.26FALSE00
2026-06-183100CALL0 067.42FALSE00
2026-06-183200CALL0 1071.88FALSE00
2026-06-183300CALL0 1276.15FALSE00
2026-06-18650PUT0 38206.14FALSE00
2026-06-18700PUT0 0194.16FALSE00
2026-06-18750PUT0 3183.05FALSE00
2026-06-18800PUT0 16172.7FALSE00
2026-06-18850PUT0 2163.01FALSE00
2026-06-18900PUT0 3153.89FALSE00
2026-06-18950PUT0 13145.28FALSE00
2026-06-181000PUT0 24137.12FALSE00
2026-06-181050PUT0 37129.35FALSE00
2026-06-181100PUT0 11797.11FALSE00
2026-06-181150PUT0 85114.86FALSE00
2026-06-181200PUT0 30108.07FALSE00
2026-06-181250PUT0 54101.53FALSE00
2026-06-181300.05PUT5 9960.43FALSE0.050
2026-06-181350.07PUT7 7658.44FALSE0.070
2026-06-181400PUT0 12962.21FALSE00
2026-06-181450.2PUT0 8558.69FALSE00
2026-06-181500.11PUT3 2849.04FALSE0.110
2026-06-181550PUT0 12157.57FALSE00
2026-06-181600.37PUT0 11148.48FALSE00
2026-06-181650PUT0 3648.2FALSE00
2026-06-181700.55PUT0 14144.07FALSE00
2026-06-181750PUT0 7143.23FALSE00
2026-06-181800.82PUT0 14742.76FALSE00
2026-06-181851.66PUT2 27740.99FALSE1.660
2026-06-181902.4PUT4 26240.47FALSE2.40
2026-06-181953.32PUT9 17538.27FALSE3.320
2026-06-182004.3PUT27 13437.96FALSE20.87
2026-06-182107.43PUT35 17435.83FALSE3.230.77
2026-06-1822012.45PUT12 60135.15TRUE5.570.81
2026-06-1823015.7PUT4 15234.96TRUE3.980.34
2026-06-182400PUT0 236.56TRUE00
2026-06-1825024.33PUT0 236.84TRUE00
2026-06-182600PUT0 035.23TRUE00
2026-06-182700PUT0 00TRUE00
2026-06-182800PUT0 00TRUE00
2026-06-182900PUT0 00TRUE00
2026-06-183000PUT0 00TRUE00
2026-06-183100PUT0 00TRUE00
2026-06-183200PUT0 00TRUE00
2026-06-183300PUT0 00TRUE00
2026-06-261150CALL0 087.62TRUE00
2026-06-261200CALL0 079.71TRUE00
2026-06-261250CALL0 078.78TRUE00
2026-06-261300CALL0 073.11TRUE00
2026-06-2613591.58CALL0 155.55TRUE00
2026-06-261400CALL0 064.94TRUE00
2026-06-261450CALL0 044.4TRUE00
2026-06-2615076.76CALL0 10TRUE00
2026-06-261550CALL0 043.13TRUE00
2026-06-261600CALL0 044.4TRUE00
2026-06-261650CALL0 038.79TRUE00
2026-06-261700CALL0 041.42TRUE00
2026-06-2617541.5CALL1 144.63TRUE41.50
2026-06-2618035.12CALL5 037.66TRUE35.120
2026-06-261850CALL0 036.78TRUE00
2026-06-261900CALL0 034.95TRUE00
2026-06-261950CALL0 033.64TRUE00
2026-06-2620028.29CALL0 134.11TRUE00
2026-06-262050CALL0 034.1TRUE00
2026-06-262100CALL0 033.31TRUE00
2026-06-262159.7CALL15 034.94FALSE9.70
2026-06-262207.5CALL13 1333.96FALSE-6.4-0.46
2026-06-2622511.25CALL0 1133.42FALSE00
2026-06-262304CALL5 533.03FALSE40
2026-06-262350CALL0 031.81FALSE00
2026-06-262400CALL0 032.84FALSE00
2026-06-262450CALL0 033.96FALSE00
2026-06-262500CALL0 035.61FALSE00
2026-06-262550CALL0 036.97FALSE00
2026-06-262600CALL0 039.02FALSE00
2026-06-262650CALL0 041.45FALSE00
2026-06-262700CALL0 040.99FALSE00
2026-06-262750CALL0 046.12FALSE00
2026-06-262800CALL0 048.17FALSE00
2026-06-262850CALL0 046.85FALSE00
2026-06-262900CALL0 047.82FALSE00
2026-06-262950CALL0 049.97FALSE00
2026-06-263000CALL0 052.06FALSE00
2026-06-261150PUT0 093.2FALSE00
2026-06-261200PUT0 098.31FALSE00
2026-06-261250PUT0 084.54FALSE00
2026-06-261300PUT0 079.21FALSE00
2026-06-261350PUT0 074.06FALSE00
2026-06-261400PUT0 069.08FALSE00
2026-06-261450PUT0 064.25FALSE00
2026-06-261500PUT0 066.82FALSE00
2026-06-261550PUT0 056.53FALSE00
2026-06-261600PUT0 052.66FALSE00
2026-06-261650PUT0 053.47FALSE00
2026-06-261700PUT0 042.82FALSE00
2026-06-261750PUT0 048.29FALSE00
2026-06-261800PUT0 038.11FALSE00
2026-06-261850PUT0 040.38FALSE00
2026-06-261902.6PUT1 037.99FALSE2.60
2026-06-261950PUT0 037.7FALSE00
2026-06-262002.46PUT1 037.06FALSE2.460
2026-06-262053.39PUT0 336.26FALSE00
2026-06-262107PUT1 036.05FALSE70
2026-06-262150PUT0 036.29TRUE00
2026-06-2622014.03PUT4 037.43TRUE14.030
2026-06-262250PUT0 035.02TRUE00
2026-06-262300PUT0 034.73TRUE00
2026-06-262350PUT0 034.59TRUE00
2026-06-262400PUT0 034.61TRUE00
2026-06-262450PUT0 035.05TRUE00
2026-06-262500PUT0 035.44TRUE00
2026-06-262550PUT0 036.41TRUE00
2026-06-262600PUT0 037.13TRUE00
2026-06-262650PUT0 036.94TRUE00
2026-06-262700PUT0 00TRUE00
2026-06-262750PUT0 00TRUE00
2026-06-262800PUT0 00TRUE00
2026-06-262850PUT0 00TRUE00
2026-06-262900PUT0 00TRUE00
2026-06-262950PUT0 00TRUE00
2026-06-263000PUT0 00TRUE00
2026-08-211150CALL0 066.25TRUE00
2026-08-211200CALL0 063.03TRUE00
2026-08-211250CALL0 061.76TRUE00
2026-08-211300CALL0 158.51TRUE00
2026-08-211350CALL0 052.54TRUE00
2026-08-211400CALL0 045.24TRUE00
2026-08-211450CALL0 046.72TRUE00
2026-08-211500CALL0 542.4TRUE00
2026-08-2115560.85CALL2 430.44TRUE60.850
2026-08-2116057.75CALL2 344.56TRUE57.750
2026-08-211650CALL0 439.3TRUE00
2026-08-211700CALL0 138.06TRUE00
2026-08-211750CALL0 038.24TRUE00
2026-08-211800CALL0 136.18TRUE00
2026-08-2118545.9CALL0 536.31TRUE00
2026-08-211900CALL0 2234.41TRUE00
2026-08-211950CALL0 134.56TRUE00
2026-08-2120023.3CALL3 931.76TRUE23.30
2026-08-2121017.4CALL3 12431.68TRUE17.40
2026-08-2122019.5CALL0 5731.82FALSE00
2026-08-2123011.5CALL1 4130.81FALSE-2.7-0.19
2026-08-212405.47CALL17 7929.95FALSE-4.53-0.45
2026-08-212503.9CALL1 5331.03FALSE-2.8-0.42
2026-08-212602.4CALL1 5130.57FALSE-1.85-0.44
2026-08-212703.2CALL0 2033.39FALSE00
2026-08-212800CALL0 631.63FALSE00
2026-08-212901.05CALL0 3331.75FALSE00
2026-08-213000CALL0 10132.53FALSE00
2026-08-211150PUT0 056.1FALSE00
2026-08-211200PUT0 253.36FALSE00
2026-08-211250.37PUT0 1552.82FALSE00
2026-08-211300PUT0 348.48FALSE00
2026-08-211350.47PUT0 847.92FALSE00
2026-08-211400PUT0 145.07FALSE00
2026-08-211450.62PUT0 943.54FALSE00
2026-08-211500PUT0 241.76FALSE00
2026-08-211550PUT0 040.48FALSE00
2026-08-211600PUT0 540.15FALSE00
2026-08-211651.33PUT0 2238.76FALSE00
2026-08-211701.62PUT0 2837.72FALSE00
2026-08-211751.85PUT0 3237.28FALSE00
2026-08-211802.45PUT0 5236.19FALSE00
2026-08-211854.45PUT10 3836.21FALSE4.450
2026-08-211903.65PUT0 10634.44FALSE00
2026-08-211954.3PUT0 3533.74FALSE00
2026-08-212005.5PUT0 33333.39FALSE00
2026-08-2121011.86PUT7 5832.96FALSE11.860
2026-08-2122017.1PUT6 5833TRUE5.530.48
2026-08-2123024.2PUT5 3831.72TRUE7.80.48
2026-08-2124020.5PUT0 831.62TRUE00
2026-08-212500PUT0 032.11TRUE00
2026-08-212600PUT0 031.43TRUE00
2026-08-212700PUT0 031.92TRUE00
2026-08-212800PUT0 034.99TRUE00
2026-08-212900PUT0 00TRUE00
2026-08-213000PUT0 00TRUE00
2026-09-18650CALL0 0104.1TRUE00
2026-09-18700CALL0 096.75TRUE00
2026-09-18750CALL0 091.03TRUE00
2026-09-18800CALL0 085.64TRUE00
2026-09-18850CALL0 080.57TRUE00
2026-09-18900CALL0 074.72TRUE00
2026-09-18950CALL0 074.86TRUE00
2026-09-181000CALL0 070.43TRUE00
2026-09-181050CALL0 066.97TRUE00
2026-09-181100CALL0 262.19TRUE00
2026-09-181150CALL0 559.06TRUE00
2026-09-181200CALL0 558.41TRUE00
2026-09-181250CALL0 954.75TRUE00
2026-09-181300CALL0 9845.74TRUE00
2026-09-181350CALL0 1444.54TRUE00
2026-09-181400CALL0 843.07TRUE00
2026-09-181450CALL0 2541.85TRUE00
2026-09-1815066.16CALL2 3930.92TRUE66.160
2026-09-181550CALL0 7440.6TRUE00
2026-09-181600CALL0 938.29TRUE00
2026-09-181650CALL0 2837.17TRUE00
2026-09-181700CALL0 2437.21TRUE00
2026-09-181750CALL0 3535.23TRUE00
2026-09-181800CALL0 8035.72TRUE00
2026-09-181850CALL0 7934.84TRUE00
2026-09-181900CALL0 8033.86TRUE00
2026-09-1819538.3CALL0 5733.47TRUE00
2026-09-1820031.28CALL1 3332.18TRUE31.280
2026-09-1821022.9CALL2 9531.56TRUE22.90
2026-09-1822014.74CALL11 19531.8FALSE-6.36-0.3
2026-09-182309.55CALL3 47429.01FALSE9.550
2026-09-182406.8CALL4 13929.27FALSE6.80
2026-09-182504.5CALL7 5928.83FALSE-4.1-0.48
2026-09-182603.32CALL1 9429.82FALSE3.320
2026-09-182704.3CALL0 12230.42FALSE00
2026-09-182802.5CALL0 4031.97FALSE00
2026-09-182900CALL0 033.64FALSE00
2026-09-183000CALL0 032.2FALSE00
2026-09-183100CALL0 032.45FALSE00
2026-09-18650PUT0 8112.08FALSE00
2026-09-18700PUT0 2105.6FALSE00
2026-09-18750PUT0 099.59FALSE00
2026-09-18800PUT0 294.39FALSE00
2026-09-18850PUT0 187.56FALSE00
2026-09-18900PUT0 2268.06FALSE00
2026-09-18950PUT0 6561.67FALSE00
2026-09-181000PUT0 7658.97FALSE00
2026-09-181050PUT0 1056.3FALSE00
2026-09-181100PUT0 12254.91FALSE00
2026-09-181150PUT0 2251.66FALSE00
2026-09-181200PUT0 3350.94FALSE00
2026-09-181250PUT0 6246.95FALSE00
2026-09-181300PUT0 1145.93FALSE00
2026-09-181350PUT0 1143.95FALSE00
2026-09-181400PUT0 443.99FALSE00
2026-09-181450PUT0 1842.11FALSE00
2026-09-181501.05PUT0 1439.54FALSE00
2026-09-181550PUT0 2538.9FALSE00
2026-09-181600PUT0 2439.2FALSE00
2026-09-181650PUT0 038.25FALSE00
2026-09-181700PUT0 1937.67FALSE00
2026-09-181750PUT0 2136.94FALSE00
2026-09-181803.5PUT0 8336.13FALSE00
2026-09-181850PUT0 12635.36FALSE00
2026-09-181905PUT0 16234.86FALSE00
2026-09-181955.4PUT0 16034.39FALSE00
2026-09-182006.7PUT0 21833.92FALSE00
2026-09-1821012.9PUT60 31031.68FALSE12.90
2026-09-1822015.95PUT10 11432.14TRUE15.950
2026-09-182300PUT0 1131.39TRUE00
2026-09-182400PUT0 4530.48TRUE00
2026-09-182500PUT0 031.1TRUE00
2026-09-182600PUT0 030.56TRUE00
2026-09-182700PUT0 032TRUE00
2026-09-182800PUT0 033.08TRUE00
2026-09-182900PUT0 035.38TRUE00
2026-09-183000PUT0 00TRUE00
2026-09-183100PUT0 00TRUE00
2026-11-201150CALL0 054.29TRUE00
2026-11-201200CALL0 048.63TRUE00
2026-11-201250CALL0 047.81TRUE00
2026-11-201300CALL0 045.32TRUE00
2026-11-201350CALL0 044.18TRUE00
2026-11-201400CALL0 042.28TRUE00
2026-11-201450CALL0 041.11TRUE00
2026-11-201500CALL0 041.09TRUE00
2026-11-201550CALL0 039.08TRUE00
2026-11-201600CALL0 038.12TRUE00
2026-11-201650CALL0 137.26TRUE00
2026-11-201700CALL0 037.15TRUE00
2026-11-201750CALL0 036.67TRUE00
2026-11-201800CALL0 035.54TRUE00
2026-11-2018549.1CALL0 634.31TRUE00
2026-11-2019035.62CALL1 132.72TRUE-9.98-0.22
2026-11-201950CALL0 033.95TRUE00
2026-11-202000CALL0 032.65TRUE00
2026-11-202100CALL0 132.47TRUE00
2026-11-202200CALL0 031.19FALSE00
2026-11-2023017.29CALL1 1130.89FALSE-2.36-0.12
2026-11-2024011.15CALL20 031.07FALSE11.150
2026-11-2025010.19CALL1 2230.13FALSE10.190
2026-11-202600CALL0 029.3FALSE00
2026-11-202700CALL0 130.02FALSE00
2026-11-202800CALL0 1229.96FALSE00
2026-11-202903.9CALL0 1231.27FALSE00
2026-11-203002.8CALL0 1131.18FALSE00
2026-11-203102.05CALL0 330.91FALSE00
2026-11-203200CALL0 031.57FALSE00
2026-11-203300CALL0 031.81FALSE00
2026-11-203400CALL0 031.49FALSE00
2026-11-201150PUT0 045.16FALSE00
2026-11-201200PUT0 046.38FALSE00
2026-11-201250PUT0 045.02FALSE00
2026-11-201300PUT0 043.51FALSE00
2026-11-201350PUT0 041.88FALSE00
2026-11-201401.35PUT0 140.65FALSE00
2026-11-201450PUT0 139.65FALSE00
2026-11-201500PUT0 138.44FALSE00
2026-11-201552.17PUT0 1137.58FALSE00
2026-11-201602.95PUT0 736.85FALSE00
2026-11-201650PUT0 036.49FALSE00
2026-11-201704PUT0 1335.65FALSE00
2026-11-201754.6PUT0 1235.02FALSE00
2026-11-201800PUT0 234.45FALSE00
2026-11-201856PUT1 333.81FALSE60
2026-11-201906.8PUT0 233.39FALSE00
2026-11-201950PUT0 133.04FALSE00
2026-11-2020012.2PUT1 132.99FALSE12.20
2026-11-202100PUT0 031.97FALSE00
2026-11-202200PUT0 031.98TRUE00
2026-11-2023026.5PUT1 130.62TRUE26.50
2026-11-202400PUT0 031.15TRUE00
2026-11-202500PUT0 030.78TRUE00
2026-11-202600PUT0 030.32TRUE00
2026-11-202700PUT0 030.99TRUE00
2026-11-202800PUT0 030.34TRUE00
2026-11-202900PUT0 031.4TRUE00
2026-11-203000PUT0 033.78TRUE00
2026-11-203100PUT0 00TRUE00
2026-11-203200PUT0 00TRUE00
2026-11-203300PUT0 00TRUE00
2026-11-203400PUT0 00TRUE00
2026-12-18800CALL0 069.96TRUE00
2026-12-18850CALL0 066.01TRUE00
2026-12-18900CALL0 064.67TRUE00
2026-12-18950CALL0 061.01TRUE00
2026-12-181000CALL0 057TRUE00
2026-12-181050CALL0 056.58TRUE00
2026-12-181100CALL0 053.32TRUE00
2026-12-181150CALL0 047.58TRUE00
2026-12-181200CALL0 047.23TRUE00
2026-12-181250CALL0 043.99TRUE00
2026-12-1813092.3CALL3 342.66TRUE92.30
2026-12-181350CALL0 041.79TRUE00
2026-12-181400CALL0 340.69TRUE00
2026-12-181450CALL0 2039.66TRUE00
2026-12-181500CALL0 1639.82TRUE00
2026-12-181550CALL0 237.81TRUE00
2026-12-181600CALL0 18337.08TRUE00
2026-12-181650CALL0 936.26TRUE00
2026-12-181700CALL0 8135.62TRUE00
2026-12-181750CALL0 235.67TRUE00
2026-12-181800CALL0 14234.4TRUE00
2026-12-181850CALL0 134.38TRUE00
2026-12-181900CALL0 1233.39TRUE00
2026-12-181950CALL0 933.16TRUE00
2026-12-1820032.3CALL1 15432.73TRUE32.30
2026-12-182100CALL0 10031.49TRUE00
2026-12-1822020.03CALL2 731.39FALSE-7.1-0.26
2026-12-182300CALL0 2630.35FALSE00
2026-12-1824018.2CALL0 2529.99FALSE00
2026-12-1825014.3CALL0 1629.4FALSE00
2026-12-1826011.4CALL0 5229.39FALSE00
2026-12-182700CALL0 028.96FALSE00
2026-12-182800CALL0 029.09FALSE00
2026-12-182904.06CALL1 229.28FALSE4.060
2026-12-183000CALL0 130.96FALSE00
2026-12-183100CALL0 130.48FALSE00
2026-12-183200CALL0 030.91FALSE00
2026-12-183300CALL0 031.04FALSE00
2026-12-183400CALL0 030.61FALSE00
2026-12-18800PUT0 361FALSE00
2026-12-18850PUT0 057.56FALSE00
2026-12-18900PUT0 2754.32FALSE00
2026-12-18950PUT0 6551.26FALSE00
2026-12-181000PUT0 4850.15FALSE00
2026-12-181050PUT0 049.14FALSE00
2026-12-181100PUT0 5848.72FALSE00
2026-12-181150PUT0 045.11FALSE00
2026-12-181200PUT0 10445.1FALSE00
2026-12-181250PUT0 4543.23FALSE00
2026-12-181301.3PUT4 142.05FALSE1.30
2026-12-181350PUT0 2840.87FALSE00
2026-12-181401.56PUT1 438.48FALSE1.560
2026-12-181452.2PUT8 1139.13FALSE2.20
2026-12-181502.82PUT5 4339.08FALSE2.820
2026-12-181553.2PUT3 7837.79FALSE3.20
2026-12-181600PUT0 7735.79FALSE00
2026-12-181653.56PUT1 436.26FALSE3.560
2026-12-181700PUT0 52935.62FALSE00
2026-12-181750PUT0 1135.07FALSE00
2026-12-181800PUT0 734.59FALSE00
2026-12-181850PUT0 1134.14FALSE00
2026-12-181900PUT0 4733.7FALSE00
2026-12-181950PUT0 5833.15FALSE00
2026-12-182000PUT0 2332.69FALSE00
2026-12-1821012.6PUT0 1332.12FALSE00
2026-12-1822016.2PUT0 1531.59TRUE00
2026-12-182300PUT0 031.07TRUE00
2026-12-182400PUT0 030.27TRUE00
2026-12-182500PUT0 130.05TRUE00
2026-12-182600PUT0 030.33TRUE00
2026-12-182700PUT0 029.83TRUE00
2026-12-182800PUT0 030.67TRUE00
2026-12-182900PUT0 030.56TRUE00
2026-12-1830085.6PUT1 030.48TRUE85.60
2026-12-183100PUT0 00TRUE00
2026-12-183200PUT0 00TRUE00
2026-12-183300PUT0 00TRUE00
2026-12-183400PUT0 00TRUE00
2027-01-15650CALL0 172.35TRUE00
2027-01-15700CALL0 070.79TRUE00
2027-01-15750CALL0 169.61TRUE00
2027-01-15800CALL0 165.52TRUE00
2027-01-15850CALL0 064.67TRUE00
2027-01-15900CALL0 1160.89TRUE00
2027-01-15950CALL0 157.31TRUE00
2027-01-151000CALL0 1056.28TRUE00
2027-01-151050CALL0 053.39TRUE00
2027-01-151100CALL0 3052.14TRUE00
2027-01-151150CALL0 047.18TRUE00
2027-01-151200CALL0 3245.01TRUE00
2027-01-151250CALL0 1244.48TRUE00
2027-01-151300CALL0 5442.56TRUE00
2027-01-151350CALL0 7742.37TRUE00
2027-01-151400CALL0 3140.76TRUE00
2027-01-151450CALL0 2340.08TRUE00
2027-01-151500CALL0 1438.82TRUE00
2027-01-151550CALL0 3837.93TRUE00
2027-01-151600CALL0 4536.99TRUE00
2027-01-151650CALL0 1136.02TRUE00
2027-01-151700CALL0 1335.6TRUE00
2027-01-151750CALL0 3735.14TRUE00
2027-01-1518045.7CALL2 34034.13TRUE45.70
2027-01-151850CALL0 7633.34TRUE00
2027-01-1519039.62CALL2 14032.96TRUE39.620
2027-01-1519534.4CALL8 13031.34TRUE34.40
2027-01-1520040CALL0 13232.21TRUE00
2027-01-1521032.8CALL0 16031.56TRUE00
2027-01-1522022.7CALL2 10930.82FALSE22.70
2027-01-1523024.45CALL0 10030.13FALSE00
2027-01-1524012.6CALL7 7529.06FALSE12.60
2027-01-152509CALL3 11830.01FALSE90
2027-01-1526011.2CALL0 3829.06FALSE00
2027-01-152708.9CALL0 529.06FALSE00
2027-01-152806.7CALL0 34229.03FALSE00
2027-01-152904.2CALL12 1928.87FALSE-0.9-0.18
2027-01-153003.9CALL1 3929.46FALSE00
2027-01-153100CALL0 130.66FALSE00
2027-01-153200CALL0 031.28FALSE00
2027-01-153300CALL0 031.88FALSE00
2027-01-153400CALL0 030.99FALSE00
2027-01-15650PUT0 3168.73FALSE00
2027-01-15700PUT0 764.1FALSE00
2027-01-15750PUT0 759.12FALSE00
2027-01-15800PUT0 156.4FALSE00
2027-01-15850PUT0 1354.34FALSE00
2027-01-15900PUT0 052.26FALSE00
2027-01-15950PUT0 250.99FALSE00
2027-01-151000PUT0 1147.75FALSE00
2027-01-151050PUT0 348.79FALSE00
2027-01-151100PUT0 4446.03FALSE00
2027-01-151150PUT0 12845.24FALSE00
2027-01-151201.15PUT0 2542.82FALSE00
2027-01-151250PUT0 2041.95FALSE00
2027-01-151300PUT0 8241.16FALSE00
2027-01-151350PUT0 14940.15FALSE00
2027-01-151401.9PUT0 20039.99FALSE00
2027-01-151450PUT0 4238.78FALSE00
2027-01-151500PUT0 8837.99FALSE00
2027-01-151550PUT0 5337.15FALSE00
2027-01-151604.08PUT1 3035.92FALSE4.080
2027-01-151650PUT0 11735.66FALSE00
2027-01-151705.68PUT1 14234.77FALSE5.680
2027-01-151755.46PUT0 7934.33FALSE00
2027-01-151806.1PUT0 35633.8FALSE00
2027-01-151857.8PUT3 6433.41FALSE0.90.13
2027-01-151909.1PUT3 40533.28FALSE1.10.14
2027-01-1519510.4PUT5 5132.38FALSE1.30.14
2027-01-1520010.6PUT0 16331.2FALSE00
2027-01-1521015.5PUT1 20531.21FALSE1.70.12
2027-01-1522022.9PUT1 7431.07TRUE22.90
2027-01-1523021.6PUT0 14130.56TRUE00
2027-01-1524027.8PUT0 12330.05TRUE00
2027-01-1525038.8PUT1 2929.66TRUE38.80
2027-01-152600PUT0 029.55TRUE00
2027-01-152700PUT0 129.57TRUE00
2027-01-152800PUT0 029.93TRUE00
2027-01-152900PUT0 031.14TRUE00
2027-01-153000PUT0 031.48TRUE00
2027-01-153100PUT0 033.34TRUE00
2027-01-153200PUT0 00TRUE00
2027-01-153300PUT0 00TRUE00
2027-01-153400PUT0 00TRUE00
2027-03-191000CALL0 053.73TRUE00
2027-03-191050CALL0 050.78TRUE00
2027-03-191100CALL0 049.75TRUE00
2027-03-191150CALL0 048.56TRUE00
2027-03-191200CALL0 047.02TRUE00
2027-03-191250CALL0 048.27TRUE00
2027-03-191300CALL0 044.58TRUE00
2027-03-191350CALL0 043.22TRUE00
2027-03-191400CALL0 041.14TRUE00
2027-03-191450CALL0 040.6TRUE00
2027-03-191500CALL0 139.99TRUE00
2027-03-191550CALL0 639.57TRUE00
2027-03-191600CALL0 237.46TRUE00
2027-03-191650CALL0 037.29TRUE00
2027-03-191700CALL0 037.18TRUE00
2027-03-191750CALL0 036.11TRUE00
2027-03-191800CALL0 035.18TRUE00
2027-03-191850CALL0 034.68TRUE00
2027-03-191900CALL0 034.08TRUE00
2027-03-191950CALL0 133.09TRUE00
2027-03-192000CALL0 2132.46TRUE00
2027-03-1921028.9CALL9 931.08TRUE28.90
2027-03-1922023.8CALL2 1430.43FALSE23.80
2027-03-1923028.2CALL0 3730.62FALSE00
2027-03-192400CALL0 530.46FALSE00
2027-03-1925013CALL1 1129.8FALSE130
2027-03-1926010.75CALL20 2130.04FALSE10.750
2027-03-1927012.49CALL0 1629.93FALSE00
2027-03-192800CALL0 328.35FALSE00
2027-03-192900CALL0 228.88FALSE00
2027-03-193000CALL0 6029.79FALSE00
2027-03-193100CALL0 427.86FALSE00
2027-03-193204.5CALL0 128.73FALSE00
2027-03-193300CALL0 029.87FALSE00
2027-03-193400CALL0 130.8FALSE00
2027-03-191000PUT0 054.45FALSE00
2027-03-191050PUT0 050.36FALSE00
2027-03-191100PUT0 050.1FALSE00
2027-03-191150PUT0 046.79FALSE00
2027-03-191200PUT0 046.52FALSE00
2027-03-191250PUT0 043.08FALSE00
2027-03-191300PUT0 041.67FALSE00
2027-03-191350PUT0 241.05FALSE00
2027-03-191400PUT0 139.46FALSE00
2027-03-191453.1PUT0 3039.84FALSE00
2027-03-191503.7PUT0 339.49FALSE00
2027-03-191550PUT0 136.06FALSE00
2027-03-191605.33PUT0 1736.31FALSE00
2027-03-191650PUT0 134.82FALSE00
2027-03-191700PUT0 235.58FALSE00
2027-03-191750PUT0 734.3FALSE00
2027-03-191800PUT0 034.73FALSE00
2027-03-191850PUT0 133.49FALSE00
2027-03-191900PUT0 633.29FALSE00
2027-03-191950PUT0 132.95FALSE00
2027-03-192000PUT0 033.17FALSE00
2027-03-192100PUT0 332.08FALSE00
2027-03-192200PUT0 931.01TRUE00
2027-03-1923023.9PUT0 3230.95TRUE00
2027-03-192400PUT0 330.68TRUE00
2027-03-192500PUT0 1330.08TRUE00
2027-03-192600PUT0 129.98TRUE00
2027-03-192700PUT0 030.13TRUE00
2027-03-192800PUT0 128.7TRUE00
2027-03-192900PUT0 029.05TRUE00
2027-03-193000PUT0 027.67TRUE00
2027-03-193100PUT0 00TRUE00
2027-03-193200PUT0 00TRUE00
2027-03-193300PUT0 00TRUE00
2027-03-193400PUT0 00TRUE00
2028-01-21750CALL0 052TRUE00
2028-01-21800CALL0 050.48TRUE00
2028-01-21850CALL0 048.92TRUE00
2028-01-21900CALL0 047.34TRUE00
2028-01-21950CALL0 045.76TRUE00
2028-01-21100119CALL5 637.42TRUE1190
2028-01-211050CALL0 145.13TRUE00
2028-01-211100CALL0 543.42TRUE00
2028-01-211150CALL0 042.43TRUE00
2028-01-211200CALL0 040.75TRUE00
2028-01-211250CALL0 140.89TRUE00
2028-01-211300CALL0 1439.72TRUE00
2028-01-211350CALL0 539.03TRUE00
2028-01-2114087.4CALL2 438.07TRUE87.40
2028-01-211450CALL0 037.85TRUE00
2028-01-211500CALL0 237.73TRUE00
2028-01-211550CALL0 037.09TRUE00
2028-01-211600CALL0 136.72TRUE00
2028-01-211650CALL0 436.25TRUE00
2028-01-2117068CALL3 538.24TRUE680
2028-01-211750CALL0 135.35TRUE00
2028-01-2118067.8CALL0 3035.5TRUE00
2028-01-211850CALL0 1034.38TRUE00
2028-01-211900CALL0 234.05TRUE00
2028-01-211950CALL0 434.15TRUE00
2028-01-2120057.3CALL0 1033.62TRUE00
2028-01-212100CALL0 733.31TRUE00
2028-01-212200CALL0 2932.17FALSE00
2028-01-2123040.3CALL1 14432.1FALSE40.30
2028-01-212400CALL0 2131.24FALSE00
2028-01-212500CALL0 12831.43FALSE00
2028-01-212600CALL0 630.62FALSE00
2028-01-212700CALL0 129.97FALSE00
2028-01-212800CALL0 630.65FALSE00
2028-01-212900CALL0 030.22FALSE00
2028-01-2130016.35CALL0 229.99FALSE00
2028-01-213100CALL0 028.94FALSE00
2028-01-213200CALL0 128.9FALSE00
2028-01-213300CALL0 028.65FALSE00
2028-01-213400CALL0 528.44FALSE00
2028-01-21750PUT0 245.63FALSE00
2028-01-21800PUT0 044.35FALSE00
2028-01-21850PUT0 044.48FALSE00
2028-01-21900PUT0 045.46FALSE00
2028-01-21950PUT0 043.06FALSE00
2028-01-211000PUT0 1041.01FALSE00
2028-01-211050PUT0 038.19FALSE00
2028-01-211100PUT0 238.76FALSE00
2028-01-211150PUT0 1039.67FALSE00
2028-01-211200PUT0 1138.82FALSE00
2028-01-211250PUT0 938.22FALSE00
2028-01-211300PUT0 2237.15FALSE00
2028-01-211350PUT0 538.28FALSE00
2028-01-211400PUT0 537.89FALSE00
2028-01-211450PUT0 236.51FALSE00
2028-01-211500PUT0 1534.79FALSE00
2028-01-211550PUT0 134.36FALSE00
2028-01-211609.3PUT0 734.62FALSE00
2028-01-211650PUT0 935.23FALSE00
2028-01-211700PUT0 2033.69FALSE00
2028-01-211750PUT0 633.45FALSE00
2028-01-211800PUT0 933.08FALSE00
2028-01-211850PUT0 132.61FALSE00
2028-01-211900PUT0 132.58FALSE00
2028-01-211950PUT0 2331.96FALSE00
2028-01-212000PUT0 331.96FALSE00
2028-01-212100PUT0 331.61FALSE00
2028-01-2122028PUT0 831.64TRUE00
2028-01-212300PUT0 431.05TRUE00
2028-01-212400PUT0 1030.63TRUE00
2028-01-212500PUT0 1029.77TRUE00
2028-01-212600PUT0 029.23TRUE00
2028-01-212700PUT0 529.13TRUE00
2028-01-212800PUT0 029.01TRUE00
2028-01-2129081.15PUT1 330.82TRUE81.150
2028-01-213000PUT0 129.01TRUE00
2028-01-213100PUT0 028.14TRUE00
2028-01-213200PUT0 029.36TRUE00
2028-01-213300PUT0 027.76TRUE00
2028-01-213400PUT0 029.46TRUE00

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