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
2025-11-07800CALL0 0239.86TRUE00
2025-11-07850CALL0 0219.83TRUE00
2025-11-07900CALL0 0200.94TRUE00
2025-11-07950CALL0 0222.72TRUE00
2025-11-071000CALL0 0166.09TRUE00
2025-11-071050CALL0 0149.9TRUE00
2025-11-071100CALL0 0134.43TRUE00
2025-11-071150CALL0 0119.59TRUE00
2025-11-071200CALL0 0115.53TRUE00
2025-11-071250CALL0 096.6TRUE00
2025-11-071300CALL0 086.54TRUE00
2025-11-071350CALL0 072.58TRUE00
2025-11-071360CALL0 069.82TRUE00
2025-11-071370CALL0 069.86TRUE00
2025-11-071380CALL0 069.49TRUE00
2025-11-071390CALL0 068.79TRUE00
2025-11-071400CALL0 061.41TRUE00
2025-11-071410CALL0 056.11TRUE00
2025-11-071420CALL0 068.35TRUE00
2025-11-071430CALL0 052.98TRUE00
2025-11-071440CALL0 052.19TRUE00
2025-11-0714515.53CALL0 10TRUE00
2025-11-071460CALL0 042.47TRUE00
2025-11-071470CALL0 00TRUE00
2025-11-071480CALL0 00TRUE00
2025-11-071494.7CALL0 126.52TRUE00
2025-11-071509.08CALL1 926.12TRUE9.080
2025-11-07152.56.73CALL1 1425.23TRUE6.730
2025-11-071554.94CALL1 2130.37TRUE-0.01-0
2025-11-07157.53.21CALL1 6429.5TRUE-0.01-0
2025-11-071601.65CALL2015 5525.91FALSE0.150.1
2025-11-07162.50.95CALL0 1224.04FALSE00
2025-11-071650.31CALL51 7224.8FALSE0.310
2025-11-07167.50.12CALL2558 1525.24FALSE0.120
2025-11-071700.25CALL0 139.15FALSE00
2025-11-07172.50CALL0 081.47FALSE00
2025-11-071750CALL0 049.41FALSE00
2025-11-07177.50CALL0 096.96FALSE00
2025-11-071800CALL0 060.28FALSE00
2025-11-07182.50CALL0 098.53FALSE00
2025-11-071850CALL0 0117.96FALSE00
2025-11-071900CALL0 0130.83FALSE00
2025-11-071950CALL0 0142.98FALSE00
2025-11-072000CALL0 0154.5FALSE00
2025-11-072050CALL0 0165.48FALSE00
2025-11-072100CALL0 0141.61FALSE00
2025-11-072150CALL0 0186.03FALSE00
2025-11-072200CALL0 0195.69FALSE00
2025-11-072250CALL0 0204.99FALSE00
2025-11-072300CALL0 0140.05FALSE00
2025-11-07800PUT0 0390.34FALSE00
2025-11-07850PUT0 0322.95FALSE00
2025-11-07900PUT0 0287.28FALSE00
2025-11-07950PUT0 0307.62FALSE00
2025-11-071000PUT0 0282.75FALSE00
2025-11-071050PUT0 0258.95FALSE00
2025-11-071100PUT0 0236.06FALSE00
2025-11-071150PUT0 0207.99FALSE00
2025-11-071200PUT0 0192.56FALSE00
2025-11-071250PUT0 0171.68FALSE00
2025-11-071300PUT0 0151.23FALSE00
2025-11-071350PUT0 0131.05FALSE00
2025-11-071360.52PUT0 4127.03FALSE00
2025-11-071370.59PUT0 3123.02FALSE00
2025-11-071380PUT0 0119FALSE00
2025-11-071390.2PUT0 0114.99FALSE00
2025-11-071400.35PUT0 0110.97FALSE00
2025-11-071410.1PUT0 2106.94FALSE00
2025-11-071420.03PUT0 361.39FALSE00
2025-11-071430.1PUT0 299.79FALSE00
2025-11-071440.2PUT0 691.15FALSE00
2025-11-071450.3PUT0 958.44FALSE00
2025-11-071461.27PUT0 1187.5FALSE00
2025-11-071470PUT0 079.1FALSE00
2025-11-071480.8PUT0 1864.45FALSE00
2025-11-071490.95PUT0 7176.55FALSE00
2025-11-071500.22PUT1 1831.91FALSE-0.13-0.37
2025-11-07152.50.52PUT0 1434.23FALSE00
2025-11-071550.65PUT2000 18825.66FALSE-0.39-0.38
2025-11-07157.52.11PUT2 1334.52FALSE2.110
2025-11-071603.12PUT0 2018.27TRUE00
2025-11-07162.50PUT0 015.13TRUE00
2025-11-071657.04PUT0 5522.75TRUE00
2025-11-07167.50PUT0 022.16TRUE00
2025-11-071700PUT0 00TRUE00
2025-11-07172.50PUT0 00TRUE00
2025-11-071750PUT0 00TRUE00
2025-11-07177.50PUT0 00TRUE00
2025-11-071800PUT0 00TRUE00
2025-11-07182.50PUT0 070.88TRUE00
2025-11-071850PUT0 00TRUE00
2025-11-071900PUT0 00TRUE00
2025-11-071950PUT0 00TRUE00
2025-11-072000PUT0 00TRUE00
2025-11-072050PUT0 00TRUE00
2025-11-072100PUT0 00TRUE00
2025-11-072150PUT0 00TRUE00
2025-11-072200PUT0 00TRUE00
2025-11-072250PUT0 00TRUE00
2025-11-072300PUT0 00TRUE00
2025-11-14800CALL0 0171.76TRUE00
2025-11-14850CALL0 0157.22TRUE00
2025-11-14900CALL0 0152.5TRUE00
2025-11-14950CALL0 0130.59TRUE00
2025-11-141000CALL0 0126.33TRUE00
2025-11-141050CALL0 0101.83TRUE00
2025-11-141100CALL0 099.27TRUE00
2025-11-141150CALL0 088.35TRUE00
2025-11-141200CALL0 074.55TRUE00
2025-11-141250CALL0 070.34TRUE00
2025-11-141300CALL0 062.41TRUE00
2025-11-141350CALL0 048.36TRUE00
2025-11-141400CALL0 049.2TRUE00
2025-11-141430CALL0 041.7TRUE00
2025-11-141440CALL0 034.76TRUE00
2025-11-141450CALL0 043.03TRUE00
2025-11-141460CALL0 035.35TRUE00
2025-11-141470CALL0 041.43TRUE00
2025-11-141480CALL0 032.86TRUE00
2025-11-1414911.32CALL0 122.43TRUE00
2025-11-1415010.03CALL0 520.57TRUE00
2025-11-14152.58.22CALL0 127.76TRUE00
2025-11-141555.85CALL1 3129.01TRUE5.850
2025-11-14157.50CALL0 026.39TRUE00
2025-11-141602.5CALL3 13624.43FALSE-0.06-0.02
2025-11-14162.51.38CALL0 2123.43FALSE00
2025-11-141650.85CALL5 4023.73FALSE-0.08-0.09
2025-11-14167.50.58CALL0 122.01FALSE00
2025-11-141700.2CALL27 15623.1FALSE-0.19-0.49
2025-11-14172.50.3CALL0 137.7FALSE00
2025-11-141750CALL0 042.21FALSE00
2025-11-14177.50CALL0 063.28FALSE00
2025-11-141800CALL0 070.6FALSE00
2025-11-14182.50CALL0 075.35FALSE00
2025-11-141850CALL0 054.35FALSE00
2025-11-141900CALL0 060.2FALSE00
2025-11-141950CALL0 066.86FALSE00
2025-11-142000CALL0 078.57FALSE00
2025-11-142050CALL0 0105.1FALSE00
2025-11-142100CALL0 085.13FALSE00
2025-11-142150CALL0 0114.91FALSE00
2025-11-142200CALL0 0132.78FALSE00
2025-11-142250CALL0 0127.17FALSE00
2025-11-142300CALL0 0132.97FALSE00
2025-11-14800PUT0 0252.29FALSE00
2025-11-14850PUT0 0194.19FALSE00
2025-11-14900PUT0 0221.27FALSE00
2025-11-14950PUT0 0179.57FALSE00
2025-11-141000PUT0 0187.32FALSE00
2025-11-141050PUT0 0171.45FALSE00
2025-11-141100PUT0 0123.8FALSE00
2025-11-141150PUT0 0111.38FALSE00
2025-11-141200PUT0 0131.01FALSE00
2025-11-141250PUT0 0116.83FALSE00
2025-11-141300PUT0 099.7FALSE00
2025-11-141350.55PUT0 161.42FALSE00
2025-11-141400.4PUT0 3053.77FALSE00
2025-11-141430PUT0 068.63FALSE00
2025-11-141440PUT0 043.92FALSE00
2025-11-141450.38PUT2 935.35FALSE00
2025-11-141460.46PUT0 235.33FALSE00
2025-11-141470PUT0 042.14FALSE00
2025-11-141480PUT0 032.02FALSE00
2025-11-141490PUT0 029.42FALSE00
2025-11-141500.65PUT4 2729.61FALSE-0.08-0.11
2025-11-14152.51.2PUT0 226.94FALSE00
2025-11-141551.86PUT1 529.89FALSE1.860
2025-11-14157.52.2PUT2 024.53FALSE2.20
2025-11-141603.7PUT0 317.3TRUE00
2025-11-14162.54.3PUT0 123.67TRUE00
2025-11-141655.5PUT0 1125.07TRUE00
2025-11-14167.50PUT0 026.77TRUE00
2025-11-141700PUT0 028.3TRUE00
2025-11-14172.50PUT0 00TRUE00
2025-11-141750PUT0 00TRUE00
2025-11-14177.50PUT0 00TRUE00
2025-11-141800PUT0 00TRUE00
2025-11-14182.50PUT0 00TRUE00
2025-11-141850PUT0 00TRUE00
2025-11-141900PUT0 00TRUE00
2025-11-141950PUT0 00TRUE00
2025-11-142000PUT0 00TRUE00
2025-11-142050PUT0 00TRUE00
2025-11-142100PUT0 00TRUE00
2025-11-142150PUT0 00TRUE00
2025-11-142200PUT0 00TRUE00
2025-11-142250PUT0 00TRUE00
2025-11-142300PUT0 00TRUE00
2025-11-21650CALL0 0176.66TRUE00
2025-11-21700CALL0 0167TRUE00
2025-11-21750CALL0 0142.57TRUE00
2025-11-21800CALL0 0135.54TRUE00
2025-11-21850CALL0 0123.58TRUE00
2025-11-21900CALL0 0120.42TRUE00
2025-11-21950CALL0 0109.48TRUE00
2025-11-211000CALL0 0102.12TRUE00
2025-11-2110530.9CALL0 089.25TRUE00
2025-11-2111024.5CALL0 40TRUE00
2025-11-2111533.63CALL0 279.6TRUE00
2025-11-2112029CALL0 773.57TRUE00
2025-11-2112532.85CALL0 9461.48TRUE00
2025-11-2113027.33CALL0 10043.47TRUE00
2025-11-2113513.75CALL0 33545.67TRUE00
2025-11-2114020CALL0 17841.1TRUE00
2025-11-2114517.05CALL0 25345.53TRUE00
2025-11-211460CALL0 041.31TRUE00
2025-11-211470CALL0 045.97TRUE00
2025-11-211480CALL0 040.45TRUE00
2025-11-211490CALL0 040.02TRUE00
2025-11-2115011.73CALL7 62442.23TRUE11.730
2025-11-21152.59.4CALL0 140.83TRUE00
2025-11-211557.95CALL3 105938.38TRUE-0.05-0.01
2025-11-21157.56.25CALL1 3836.38TRUE6.250
2025-11-211605.3CALL29 108738.32FALSE0.50.1
2025-11-21162.53.2CALL1 1431.15FALSE3.20
2025-11-211652.95CALL2 58935.49FALSE0.050.02
2025-11-21167.52.25CALL1 25235.61FALSE2.250
2025-11-211701.7CALL2 32435.81FALSE0.20.13
2025-11-21172.51.55CALL0 2237.57FALSE00
2025-11-211750.2CALL0 14532.88FALSE00
2025-11-21177.50.3CALL0 938.72FALSE00
2025-11-211800.38CALL2 2034.49FALSE0.380
2025-11-211850.2CALL0 1342.75FALSE00
2025-11-211900CALL0 371.9FALSE00
2025-11-211950.2CALL0 070.13FALSE00
2025-11-212000CALL0 083.15FALSE00
2025-11-212050CALL0 058.09FALSE00
2025-11-212100.9CALL0 285.78FALSE00
2025-11-21650.1PUT0 4217.6FALSE00
2025-11-21700PUT0 0249.27FALSE00
2025-11-21750.14PUT0 3157.35FALSE00
2025-11-21800PUT0 0172FALSE00
2025-11-21850PUT0 30133.54FALSE00
2025-11-21900PUT0 0183.08FALSE00
2025-11-21950.7PUT0 2142.03FALSE00
2025-11-211000.15PUT0 2892.12FALSE00
2025-11-211050.09PUT0 1783.47FALSE00
2025-11-211100.05PUT0 10970.98FALSE00
2025-11-211150.38PUT0 12994.86FALSE00
2025-11-211200.3PUT0 29974.29FALSE00
2025-11-211250.25PUT0 74895.04FALSE00
2025-11-211300.66PUT0 131650.47FALSE00
2025-11-211350.3PUT0 22543.31FALSE00
2025-11-211400.8PUT3 86044.27FALSE0.80
2025-11-211451.3PUT5 48241.23FALSE1.30
2025-11-211462PUT0 136.37FALSE00
2025-11-211470PUT0 043.2FALSE00
2025-11-211482.2PUT0 244.63FALSE00
2025-11-211491.52PUT0 2440.55FALSE00
2025-11-211501.75PUT0 28636.49FALSE00
2025-11-21152.52.95PUT0 4839.02FALSE00
2025-11-211553.74PUT0 31840.63FALSE00
2025-11-21157.54.8PUT0 7736.51FALSE00
2025-11-211605.45PUT0 6335.41TRUE00
2025-11-21162.50PUT0 035.43TRUE00
2025-11-211657.2PUT0 329.27TRUE00
2025-11-21167.50PUT0 027.67TRUE00
2025-11-2117021.2PUT0 033.57TRUE00
2025-11-21172.50PUT0 027.16TRUE00
2025-11-211750PUT0 030.58TRUE00
2025-11-21177.50PUT0 030.83TRUE00
2025-11-211800PUT0 00TRUE00
2025-11-211850PUT0 033.63TRUE00
2025-11-211900PUT0 00TRUE00
2025-11-211950PUT0 00TRUE00
2025-11-212000PUT0 00TRUE00
2025-11-212050PUT0 00TRUE00
2025-11-212100PUT0 00TRUE00
2025-11-28800CALL0 0128.5TRUE00
2025-11-28850CALL0 0117.5TRUE00
2025-11-28900CALL0 0107.16TRUE00
2025-11-28950CALL0 0102.04TRUE00
2025-11-281000CALL0 092.56TRUE00
2025-11-281050CALL0 087.14TRUE00
2025-11-281100CALL0 081.33TRUE00
2025-11-281150CALL0 072.69TRUE00
2025-11-281200CALL0 066.74TRUE00
2025-11-281250CALL0 060.53TRUE00
2025-11-281300CALL0 053.25TRUE00
2025-11-2813523.6CALL0 049.52TRUE00
2025-11-281400CALL0 042.89TRUE00
2025-11-2814514.7CALL0 339.5TRUE00
2025-11-281500CALL0 040.99TRUE00
2025-11-281550CALL0 037.3TRUE00
2025-11-281605CALL0 2134.47FALSE00
2025-11-281653.37CALL2 232.96FALSE3.370
2025-11-281701.92CALL0 16533.45FALSE00
2025-11-281751.27CALL2 3334.29FALSE1.270
2025-11-281800.56CALL0 1834.3FALSE00
2025-11-281850.45CALL0 153.4FALSE00
2025-11-281900CALL0 064.02FALSE00
2025-11-281950CALL0 056.07FALSE00
2025-11-282000CALL0 072.47FALSE00
2025-11-282050CALL0 065.75FALSE00
2025-11-282100CALL0 081.51FALSE00
2025-11-282150CALL0 073.09FALSE00
2025-11-282200CALL0 090.76FALSE00
2025-11-282250CALL0 084.39FALSE00
2025-11-282300CALL0 0104.6FALSE00
2025-11-28800PUT0 0193.73FALSE00
2025-11-28850PUT0 0179.44FALSE00
2025-11-28900PUT0 0165.96FALSE00
2025-11-28950PUT0 0153.16FALSE00
2025-11-281000PUT0 0141.75FALSE00
2025-11-281050PUT0 0130.03FALSE00
2025-11-281100PUT0 0118.78FALSE00
2025-11-281150PUT0 0107.91FALSE00
2025-11-281200.43PUT0 185.8FALSE00
2025-11-281250PUT0 088.21FALSE00
2025-11-281300.7PUT0 260.73FALSE00
2025-11-281351.41PUT0 156.32FALSE00
2025-11-281400.8PUT0 1142.55FALSE00
2025-11-281451.55PUT2 1137.99FALSE-0.08-0.05
2025-11-281502.38PUT0 1036.19FALSE00
2025-11-281553.95PUT2 4534.26FALSE-0.13-0.03
2025-11-281605.95PUT0 133.06TRUE00
2025-11-281650PUT0 034.4TRUE00
2025-11-281700PUT0 030.94TRUE00
2025-11-281750PUT0 030.19TRUE00
2025-11-281800PUT0 027.55TRUE00
2025-11-281850PUT0 00TRUE00
2025-11-281900PUT0 00TRUE00
2025-11-281950PUT0 00TRUE00
2025-11-282000PUT0 00TRUE00
2025-11-282050PUT0 00TRUE00
2025-11-282100PUT0 00TRUE00
2025-11-282150PUT0 00TRUE00
2025-11-282200PUT0 00TRUE00
2025-11-282250PUT0 00TRUE00
2025-11-282300PUT0 00TRUE00
2025-12-05800CALL0 0112.84TRUE00
2025-12-05850CALL0 0105.43TRUE00
2025-12-05900CALL0 098.23TRUE00
2025-12-05950CALL0 089.24TRUE00
2025-12-051000CALL0 082.61TRUE00
2025-12-051050CALL0 076.1TRUE00
2025-12-051100CALL0 072.39TRUE00
2025-12-051150CALL0 065.78TRUE00
2025-12-051200CALL0 057.12TRUE00
2025-12-051250CALL0 052.82TRUE00
2025-12-051300CALL0 049.45TRUE00
2025-12-051350CALL0 043.93TRUE00
2025-12-051400CALL0 039.05TRUE00
2025-12-051450CALL0 036.25TRUE00
2025-12-051500CALL0 034.28TRUE00
2025-12-051550CALL0 034.86TRUE00
2025-12-051600CALL0 034.37FALSE00
2025-12-051650CALL0 030.45FALSE00
2025-12-051700CALL0 033.59FALSE00
2025-12-051750CALL0 043.32FALSE00
2025-12-051800CALL0 046.89FALSE00
2025-12-051850CALL0 050.63FALSE00
2025-12-051900CALL0 040.53FALSE00
2025-12-051950CALL0 052.04FALSE00
2025-12-052000CALL0 064.47FALSE00
2025-12-052050CALL0 067.18FALSE00
2025-12-052100CALL0 073.51FALSE00
2025-12-052150CALL0 077.74FALSE00
2025-12-052200CALL0 072.13FALSE00
2025-12-052250CALL0 085.72FALSE00
2025-12-052300CALL0 089.49FALSE00
2025-12-05800PUT0 0164.45FALSE00
2025-12-05850PUT0 0152.21FALSE00
2025-12-05900PUT0 0140.66FALSE00
2025-12-05950PUT0 0129.69FALSE00
2025-12-051000PUT0 0119.25FALSE00
2025-12-051050PUT0 0109.25FALSE00
2025-12-051100PUT0 0100.3FALSE00
2025-12-051150PUT0 090.98FALSE00
2025-12-051200PUT0 069.86FALSE00
2025-12-051250.95PUT0 174.72FALSE00
2025-12-051300PUT0 050.34FALSE00
2025-12-051350PUT0 059.95FALSE00
2025-12-051400PUT0 053.84FALSE00
2025-12-051450PUT0 036.57FALSE00
2025-12-051502.6PUT1 032.88FALSE2.60
2025-12-051550PUT0 033.58FALSE00
2025-12-051606.5PUT0 1231.76TRUE00
2025-12-051650PUT0 029.3TRUE00
2025-12-051700PUT0 027.28TRUE00
2025-12-051750PUT0 030.24TRUE00
2025-12-051800PUT0 00TRUE00
2025-12-051850PUT0 00TRUE00
2025-12-051900PUT0 00TRUE00
2025-12-051950PUT0 00TRUE00
2025-12-052000PUT0 00TRUE00
2025-12-052050PUT0 00TRUE00
2025-12-052100PUT0 00TRUE00
2025-12-052150PUT0 00TRUE00
2025-12-052200PUT0 00TRUE00
2025-12-052250PUT0 00TRUE00
2025-12-052300PUT0 00TRUE00
2025-12-12800CALL0 0101.19TRUE00
2025-12-12850CALL0 096.71TRUE00
2025-12-12900CALL0 085.75TRUE00
2025-12-12950CALL0 085.03TRUE00
2025-12-121000CALL0 073.67TRUE00
2025-12-121050CALL0 069.34TRUE00
2025-12-121100CALL0 067.03TRUE00
2025-12-121150CALL0 058.72TRUE00
2025-12-121200CALL0 052.85TRUE00
2025-12-121250CALL0 049.53TRUE00
2025-12-121300CALL0 044.85TRUE00
2025-12-121350CALL0 042.49TRUE00
2025-12-121400CALL0 038.06TRUE00
2025-12-121450CALL0 035.7TRUE00
2025-12-121500CALL0 033.73TRUE00
2025-12-121550CALL0 032.48TRUE00
2025-12-121600CALL0 031.34FALSE00
2025-12-121650CALL0 030.16FALSE00
2025-12-121700CALL0 029.89FALSE00
2025-12-121750CALL0 042.72FALSE00
2025-12-121800CALL0 044.77FALSE00
2025-12-121850CALL0 047.71FALSE00
2025-12-121900CALL0 051.38FALSE00
2025-12-121950CALL0 054.97FALSE00
2025-12-122000CALL0 059.02FALSE00
2025-12-122050CALL0 062.82FALSE00
2025-12-122100CALL0 066.85FALSE00
2025-12-122150CALL0 070.7FALSE00
2025-12-122200CALL0 074.41FALSE00
2025-12-122250CALL0 077.97FALSE00
2025-12-122300CALL0 081.41FALSE00
2025-12-12800PUT0 0149.86FALSE00
2025-12-12850PUT0 0138.72FALSE00
2025-12-12900PUT0 0128.19FALSE00
2025-12-12950PUT0 0118.21FALSE00
2025-12-121000PUT0 0109.38FALSE00
2025-12-121050PUT0 0100.24FALSE00
2025-12-121100PUT0 092.04FALSE00
2025-12-121150PUT0 084.61FALSE00
2025-12-121200PUT0 076.78FALSE00
2025-12-121250PUT0 070.01FALSE00
2025-12-121300PUT0 063.6FALSE00
2025-12-121350PUT0 058.12FALSE00
2025-12-121400PUT0 053.19FALSE00
2025-12-121450PUT0 035.67FALSE00
2025-12-121500PUT0 033.09FALSE00
2025-12-121550PUT0 031.73FALSE00
2025-12-121600PUT0 030.78TRUE00
2025-12-121650PUT0 029.93TRUE00
2025-12-121700PUT0 029.68TRUE00
2025-12-121750PUT0 028.74TRUE00
2025-12-121800PUT0 027.73TRUE00
2025-12-121850PUT0 026.12TRUE00
2025-12-121900PUT0 00TRUE00
2025-12-121950PUT0 00TRUE00
2025-12-122000PUT0 00TRUE00
2025-12-122050PUT0 00TRUE00
2025-12-122100PUT0 00TRUE00
2025-12-122150PUT0 00TRUE00
2025-12-122200PUT0 00TRUE00
2025-12-122250PUT0 00TRUE00
2025-12-122300PUT0 00TRUE00
2025-12-191000CALL0 069.83TRUE00
2025-12-191050CALL0 061.18TRUE00
2025-12-191100CALL0 055.93TRUE00
2025-12-191150CALL0 055.17TRUE00
2025-12-191200CALL0 051.29TRUE00
2025-12-191250CALL0 034.45TRUE00
2025-12-1913031.32CALL0 141.29TRUE00
2025-12-1913527.64CALL0 233.86TRUE00
2025-12-191400CALL0 034.25TRUE00
2025-12-191450CALL0 034.16TRUE00
2025-12-1915012.58CALL0 331.91TRUE00
2025-12-191559.11CALL0 1930.7TRUE00
2025-12-191606.1CALL1 5527.47FALSE0.060.01
2025-12-191653.95CALL0 1528.06FALSE00
2025-12-191702.05CALL1 6127.76FALSE2.050
2025-12-191751.5CALL0 6629.3FALSE00
2025-12-191800.9CALL16 1927.27FALSE0.90
2025-12-191850.85CALL0 128.16FALSE00
2025-12-191900CALL0 029.13FALSE00
2025-12-191950.21CALL0 142.72FALSE00
2025-12-192000CALL0 036.11FALSE00
2025-12-192100CALL0 041.16FALSE00
2025-12-192200CALL0 062.65FALSE00
2025-12-191000PUT0 092.39FALSE00
2025-12-191050PUT0 056.51FALSE00
2025-12-191100PUT0 058.54FALSE00
2025-12-191150PUT0 059.22FALSE00
2025-12-191200PUT0 042.69FALSE00
2025-12-191250PUT0 052.33FALSE00
2025-12-191300.95PUT0 1043.41FALSE00
2025-12-191350.76PUT0 1340.57FALSE00
2025-12-191402.2PUT0 736.44FALSE00
2025-12-191452.4PUT0 933.55FALSE00
2025-12-191504PUT0 5432.01FALSE00
2025-12-191554.3PUT0 2530.97FALSE00
2025-12-191607PUT0 17530.37TRUE00
2025-12-191650PUT0 028.8TRUE00
2025-12-191700PUT0 027.98TRUE00
2025-12-1917520.2PUT0 029.26TRUE00
2025-12-191800PUT0 030.75TRUE00
2025-12-191850PUT0 028.95TRUE00
2025-12-191900PUT0 00TRUE00
2025-12-191950PUT0 00TRUE00
2025-12-192000PUT0 00TRUE00
2025-12-192100PUT0 00TRUE00
2025-12-192200PUT0 00TRUE00
2026-01-16550CALL0 1110.83TRUE00
2026-01-16600CALL0 393.59TRUE00
2026-01-16650CALL0 695.6TRUE00
2026-01-16700CALL0 1283.92TRUE00
2026-01-16750CALL0 582.26TRUE00
2026-01-16800CALL0 1379.5TRUE00
2026-01-16850CALL0 268.67TRUE00
2026-01-169043.2CALL0 2364.95TRUE00
2026-01-16950CALL0 458.27TRUE00
2026-01-1610034.8CALL0 1556TRUE00
2026-01-161050CALL0 2051.1TRUE00
2026-01-161100CALL0 750.75TRUE00
2026-01-1611537.9CALL0 4945.81TRUE00
2026-01-1612042.45CALL0 9842.27TRUE00
2026-01-1612525.4CALL0 7439.58TRUE00
2026-01-1613031.3CALL2 16439.59TRUE31.30
2026-01-1613520CALL0 20130.67TRUE00
2026-01-1614021.68CALL0 29933.92TRUE00
2026-01-1614515.4CALL0 140232.6TRUE00
2026-01-1615014.53CALL0 33429.92TRUE00
2026-01-1615510.15CALL1 23832.37TRUE10.150
2026-01-161608.3CALL36 23328.86FALSE8.30
2026-01-161655.9CALL15 18727.85FALSE0.10.02
2026-01-161703.6CALL4 30725.42FALSE3.60
2026-01-161752.5CALL2 23125.81FALSE0.150.06
2026-01-161801.85CALL0 14724.9FALSE00
2026-01-161851.05CALL0 49826.35FALSE00
2026-01-161901CALL0 9126.04FALSE00
2026-01-161950CALL0 10528.18FALSE00
2026-01-162000.18CALL0 1529.74FALSE00
2026-01-162100CALL0 3035.95FALSE00
2026-01-162200.63CALL0 3532.34FALSE00
2026-01-162300CALL0 1443.53FALSE00
2026-01-16550.15PUT0 18136.76FALSE00
2026-01-16600PUT0 1149.48FALSE00
2026-01-16650.35PUT0 21138.57FALSE00
2026-01-16700.26PUT0 1128.51FALSE00
2026-01-16750PUT0 2119.18FALSE00
2026-01-16800.2PUT0 11110.46FALSE00
2026-01-16850PUT0 17576.35FALSE00
2026-01-16900PUT0 864.96FALSE00
2026-01-16950.1PUT0 8354.52FALSE00
2026-01-161000.19PUT0 16756.81FALSE00
2026-01-161050.31PUT0 14456.3FALSE00
2026-01-161100.44PUT0 6748.61FALSE00
2026-01-161150.55PUT0 31939.57FALSE00
2026-01-161200.55PUT1 78338.99FALSE0.550
2026-01-161250.74PUT1 31236.74FALSE0.090.14
2026-01-161300.92PUT0 13434.33FALSE00
2026-01-161351.34PUT0 47632.55FALSE00
2026-01-161402.03PUT2 41531.37FALSE2.030
2026-01-161452.65PUT0 46630.51FALSE00
2026-01-161504.23PUT2 21329.33FALSE4.230
2026-01-161556.3PUT0 21928.92FALSE00
2026-01-161607.4PUT0 12228.02TRUE00
2026-01-1616515.63PUT0 327.71TRUE00
2026-01-1617019PUT0 126.53TRUE00
2026-01-1617521.55PUT0 1026.7TRUE00
2026-01-1618030.8PUT0 026.02TRUE00
2026-01-161850PUT0 024.03TRUE00
2026-01-1619038.1PUT0 10TRUE00
2026-01-1619543.13PUT0 00TRUE00
2026-01-162000PUT0 00TRUE00
2026-01-162100PUT0 00TRUE00
2026-01-162200PUT0 00TRUE00
2026-01-162300PUT0 00TRUE00
2026-02-20650CALL0 082.3TRUE00
2026-02-20700CALL0 080.13TRUE00
2026-02-20750CALL0 075.08TRUE00
2026-02-20800CALL0 069.18TRUE00
2026-02-20850CALL0 064.63TRUE00
2026-02-20900CALL0 058.4TRUE00
2026-02-20950CALL0 045.03TRUE00
2026-02-2010058.3CALL0 153.24TRUE00
2026-02-201050CALL0 044.23TRUE00
2026-02-201100CALL0 043.29TRUE00
2026-02-201150CALL0 044.29TRUE00
2026-02-2012037.5CALL0 638.88TRUE00
2026-02-2012526.3CALL0 736.33TRUE00
2026-02-2013022.6CALL0 4235.24TRUE00
2026-02-2013518.3CALL0 13433.86TRUE00
2026-02-2014021.8CALL0 1030.08TRUE00
2026-02-2014516.68CALL0 3630.01TRUE00
2026-02-2015013.36CALL0 4828.64TRUE00
2026-02-2015512CALL1 15826.64TRUE120
2026-02-201608.6CALL0 28125.97FALSE00
2026-02-201657.8CALL0 6125.24FALSE00
2026-02-201705.22CALL7 4225.7FALSE5.220
2026-02-201753.5CALL0 4925.32FALSE00
2026-02-201802.25CALL0 224.94FALSE00
2026-02-201850CALL0 024.82FALSE00
2026-02-201900.75CALL0 525.42FALSE00
2026-02-201950.75CALL0 127.63FALSE00
2026-02-202000.24CALL0 227.76FALSE00
2026-02-202100CALL0 024.32FALSE00
2026-02-20650.38PUT0 1104.14FALSE00
2026-02-20700.63PUT0 1106.61FALSE00
2026-02-20750PUT0 098.89FALSE00
2026-02-20800.7PUT0 184.72FALSE00
2026-02-20850.85PUT0 153.87FALSE00
2026-02-20900PUT0 056.29FALSE00
2026-02-20950PUT0 048.23FALSE00
2026-02-201000PUT0 045.19FALSE00
2026-02-201050.35PUT2 141.09FALSE0.350
2026-02-201100.45PUT2 238.9FALSE0.450
2026-02-201150.52PUT0 336.72FALSE00
2026-02-201200.9PUT0 933.92FALSE00
2026-02-201251.98PUT0 9436.7FALSE00
2026-02-201302.67PUT0 11334.42FALSE00
2026-02-201352.75PUT0 13830.42FALSE00
2026-02-201404.3PUT0 8429.83FALSE00
2026-02-201453.6PUT38 25327.84FALSE-0.1-0.03
2026-02-201504.9PUT0 11428.15FALSE00
2026-02-201556.8PUT0 17726FALSE00
2026-02-201608.6PUT0 7926.27TRUE00
2026-02-2016514.1PUT0 124.96TRUE00
2026-02-2017018.5PUT0 1023.26TRUE00
2026-02-201750PUT0 023.82TRUE00
2026-02-201800PUT0 023.67TRUE00
2026-02-201850PUT0 022.33TRUE00
2026-02-201900PUT0 024.27TRUE00
2026-02-201950PUT0 00TRUE00
2026-02-202000PUT0 00TRUE00
2026-02-202100PUT0 00TRUE00
2026-03-20650CALL0 052.7TRUE00
2026-03-20700CALL0 059.35TRUE00
2026-03-207579.8CALL0 057.98TRUE00
2026-03-208058.5CALL0 252.64TRUE00
2026-03-20850CALL0 053.36TRUE00
2026-03-20900CALL0 047.37TRUE00
2026-03-209554.5CALL0 546.93TRUE00
2026-03-201000CALL0 244.12TRUE00
2026-03-201050CALL0 241.86TRUE00
2026-03-2011027.01CALL0 1438.84TRUE00
2026-03-2011523.6CALL0 1138.03TRUE00
2026-03-2012020.09CALL0 1036.17TRUE00
2026-03-2012524.8CALL0 1834.82TRUE00
2026-03-2013024.1CALL0 2033.66TRUE00
2026-03-2013523.7CALL0 6533.12TRUE00
2026-03-2014013.8CALL0 1230.91TRUE00
2026-03-2014519.4CALL0 7330.8TRUE00
2026-03-2015015.6CALL0 4229.65TRUE00
2026-03-2015513.5CALL1 3127.35TRUE13.50
2026-03-2016011CALL1 5827.43FALSE0.30.03
2026-03-201658.4CALL1 26826.32FALSE-0.19-0.02
2026-03-201706.3CALL0 8726.76FALSE00
2026-03-201755.8CALL0 8826.76FALSE00
2026-03-201804.3CALL0 3626.5FALSE00
2026-03-201853.4CALL0 2626.98FALSE00
2026-03-201902.4CALL0 325.23FALSE00
2026-03-201951.1CALL0 428.07FALSE00
2026-03-202000.75CALL0 825.72FALSE00
2026-03-202100.3CALL0 323.99FALSE00
2026-03-202200.31CALL0 326.95FALSE00
2026-03-202300.21CALL0 734.38FALSE00
2026-03-20650.55PUT0 399.3FALSE00
2026-03-20700PUT0 185.76FALSE00
2026-03-20750PUT0 067.69FALSE00
2026-03-20800.27PUT0 572.34FALSE00
2026-03-20850.23PUT0 348.28FALSE00
2026-03-20900PUT0 1063.35FALSE00
2026-03-20950.55PUT0 1049.57FALSE00
2026-03-201000.45PUT2 2942.36FALSE0.450
2026-03-201051.56PUT0 19640.73FALSE00
2026-03-201102.19PUT0 1242.13FALSE00
2026-03-201151.05PUT0 6936.33FALSE00
2026-03-201204.3PUT0 1635.83FALSE00
2026-03-201251.85PUT0 12237.14FALSE00
2026-03-201302.55PUT0 5634.67FALSE00
2026-03-201353PUT1 22332.02FALSE30
2026-03-201403.8PUT2 31530.52FALSE3.80
2026-03-201455.1PUT10 4730FALSE5.10
2026-03-201506.5PUT0 65629.64FALSE00
2026-03-201559.87PUT0 8228.8FALSE00
2026-03-201609.94PUT0 7228.26TRUE00
2026-03-2016517PUT0 1626.92TRUE00
2026-03-2017024PUT0 1526.98TRUE00
2026-03-2017529.5PUT0 325.31TRUE00
2026-03-201800PUT0 025.01TRUE00
2026-03-201850PUT0 025.92TRUE00
2026-03-201900PUT0 025.22TRUE00
2026-03-201950PUT0 025.02TRUE00
2026-03-2020070.04PUT0 024.74TRUE00
2026-03-2021076.68PUT0 00TRUE00
2026-03-202200PUT0 00TRUE00
2026-03-202300PUT0 00TRUE00
2026-05-15750CALL0 058.19TRUE00
2026-05-15800CALL0 053.06TRUE00
2026-05-15850CALL0 051.76TRUE00
2026-05-15900CALL0 045.85TRUE00
2026-05-15950CALL0 046.98TRUE00
2026-05-151000CALL0 042.69TRUE00
2026-05-151050CALL0 042.5TRUE00
2026-05-151100CALL0 040.66TRUE00
2026-05-151150CALL0 036.36TRUE00
2026-05-151200CALL0 034.86TRUE00
2026-05-151250CALL0 036.32TRUE00
2026-05-1513032.9CALL0 1332.78TRUE00
2026-05-1513527.6CALL0 632.36TRUE00
2026-05-1514026.6CALL4 132.03TRUE26.60
2026-05-151450CALL0 030.18TRUE00
2026-05-151500CALL0 029.27TRUE00
2026-05-1515511.4CALL0 428.14TRUE00
2026-05-151609.2CALL0 228.19FALSE00
2026-05-151657.3CALL0 126.73FALSE00
2026-05-151706.8CALL0 1226.27FALSE00
2026-05-151750CALL0 025.59FALSE00
2026-05-151803.1CALL0 126.17FALSE00
2026-05-151853.4CALL0 225.17FALSE00
2026-05-151903.8CALL0 325.72FALSE00
2026-05-151952.85CALL0 525.26FALSE00
2026-05-152000CALL0 025.55FALSE00
2026-05-152100CALL0 025.18FALSE00
2026-05-152200CALL0 025.26FALSE00
2026-05-152300.39CALL2 125.57FALSE0.040.11
2026-05-15750PUT0 052.41FALSE00
2026-05-15800PUT0 050.44FALSE00
2026-05-15850.44PUT2 246.35FALSE0.010.02
2026-05-15900.48PUT0 043.24FALSE00
2026-05-15951.05PUT0 141.77FALSE00
2026-05-151000.87PUT0 650.77FALSE00
2026-05-151050PUT0 039.57FALSE00
2026-05-151100PUT0 048.01FALSE00
2026-05-151151.77PUT0 537.37FALSE00
2026-05-151200PUT0 033.97FALSE00
2026-05-151250PUT0 032FALSE00
2026-05-151303.4PUT0 130.85FALSE00
2026-05-151355.8PUT0 1730.56FALSE00
2026-05-151405.2PUT0 4629.53FALSE00
2026-05-151455.8PUT0 529.79FALSE00
2026-05-151509.1PUT0 6028.11FALSE00
2026-05-1515511.1PUT0 6526.95FALSE00
2026-05-151600PUT0 026.26TRUE00
2026-05-151650PUT0 027.05TRUE00
2026-05-151700PUT0 025.6TRUE00
2026-05-151750PUT0 024.72TRUE00
2026-05-151800PUT0 024.34TRUE00
2026-05-151850PUT0 024.3TRUE00
2026-05-151900PUT0 023.87TRUE00
2026-05-151950PUT0 023.6TRUE00
2026-05-152000PUT0 023.52TRUE00
2026-05-152100PUT0 00TRUE00
2026-05-152200PUT0 00TRUE00
2026-05-152300PUT0 035.2TRUE00
2026-06-186583.7CALL0 163.86TRUE00
2026-06-18700CALL0 057.42TRUE00
2026-06-18750CALL0 056.55TRUE00
2026-06-18800CALL0 052.77TRUE00
2026-06-18850CALL0 046.81TRUE00
2026-06-18900CALL0 047.17TRUE00
2026-06-18950CALL0 044.99TRUE00
2026-06-1810037.38CALL0 243.39TRUE00
2026-06-1810531.4CALL0 1840.93TRUE00
2026-06-181100CALL0 039.22TRUE00
2026-06-1811536.9CALL0 636.57TRUE00
2026-06-1812033.3CALL0 336.6TRUE00
2026-06-1812529.2CALL0 3533.65TRUE00
2026-06-1813020.7CALL0 2532.5TRUE00
2026-06-1813522.1CALL0 1231.25TRUE00
2026-06-1814017.8CALL0 6130.55TRUE00
2026-06-1814518.25CALL0 10731.15TRUE00
2026-06-1815014.07CALL0 5030.21TRUE00
2026-06-1815516.33CALL0 4529.96TRUE00
2026-06-1816013.6CALL0 3228.49FALSE00
2026-06-1816511.9CALL0 1427.25FALSE00
2026-06-181703.4CALL0 3127.19FALSE00
2026-06-181757.9CALL0 125.98FALSE00
2026-06-181802CALL0 625.35FALSE00
2026-06-181855CALL0 1226.69FALSE00
2026-06-181903.9CALL0 125.37FALSE00
2026-06-181950.87CALL0 024.4FALSE00
2026-06-182001.1CALL0 425.7FALSE00
2026-06-182101CALL0 1025.01FALSE00
2026-06-182200.33CALL0 824.01FALSE00
2026-06-182300.6CALL0 728.91FALSE00
2026-06-18650.35PUT0 3863.72FALSE00
2026-06-18700PUT0 057.39FALSE00
2026-06-18750.41PUT0 348.51FALSE00
2026-06-18800.45PUT2 1546.7FALSE0.450
2026-06-18850.51PUT0 243.88FALSE00
2026-06-18900.61PUT0 342.41FALSE00
2026-06-18951.25PUT0 1340.88FALSE00
2026-06-181002.7PUT0 2435.46FALSE00
2026-06-181053PUT0 3737.78FALSE00
2026-06-181101.8PUT0 635.7FALSE00
2026-06-181152.07PUT0 8437FALSE00
2026-06-181203.8PUT0 3533.8FALSE00
2026-06-181254.7PUT0 5633.22FALSE00
2026-06-181304.2PUT0 10032.45FALSE00
2026-06-181355.47PUT0 7531.36FALSE00
2026-06-181406.5PUT0 13030.25FALSE00
2026-06-1814511PUT0 7830.13FALSE00
2026-06-1815010.1PUT0 929.31FALSE00
2026-06-1815512.3PUT0 529.05FALSE00
2026-06-1816014.3PUT0 327.93TRUE00
2026-06-1816522.8PUT0 227.37TRUE00
2026-06-1817022.1PUT0 1026.94TRUE00
2026-06-181750PUT0 026.23TRUE00
2026-06-181800PUT0 025.98TRUE00
2026-06-181850PUT0 024.67TRUE00
2026-06-181900PUT0 024.2TRUE00
2026-06-181950PUT0 024.07TRUE00
2026-06-182000PUT0 024.46TRUE00
2026-06-182100PUT0 00TRUE00
2026-06-182200PUT0 00TRUE00
2026-06-182300PUT0 00TRUE00
2026-09-18650CALL0 059.11TRUE00
2026-09-18700CALL0 057.7TRUE00
2026-09-18750CALL0 050.34TRUE00
2026-09-18800CALL0 047.48TRUE00
2026-09-18850CALL0 046.58TRUE00
2026-09-18900CALL0 040.05TRUE00
2026-09-18950CALL0 040.57TRUE00
2026-09-181000CALL0 039.23TRUE00
2026-09-181050CALL0 039.24TRUE00
2026-09-1811031.6CALL0 237.73TRUE00
2026-09-1811538.9CALL0 534.27TRUE00
2026-09-1812031.9CALL0 533.11TRUE00
2026-09-1812539.1CALL0 934.51TRUE00
2026-09-1813017CALL0 9732.27TRUE00
2026-09-1813517.5CALL0 1331.69TRUE00
2026-09-1814023.88CALL0 830.64TRUE00
2026-09-1814519.3CALL0 2530.1TRUE00
2026-09-1815022.2CALL0 3929.3TRUE00
2026-09-1815513.39CALL0 7029.05TRUE00
2026-09-1816015.6CALL0 1028.26FALSE00
2026-09-1816514.8CALL0 3028.05FALSE00
2026-09-1817013.5CALL0 1626.62FALSE00
2026-09-181756.9CALL0 2926.96FALSE00
2026-09-181809.5CALL0 4626.87FALSE00
2026-09-181855.2CALL0 1826.25FALSE00
2026-09-181906.2CALL0 3925.72FALSE00
2026-09-181953.4CALL0 3626.54FALSE00
2026-09-182004.1CALL0 1725.97FALSE00
2026-09-182103.3CALL0 424.67FALSE00
2026-09-182201.5CALL0 126.02FALSE00
2026-09-182300.96CALL0 227.12FALSE00
2026-09-18650.4PUT0 874.03FALSE00
2026-09-18700.48PUT0 258.12FALSE00
2026-09-18750PUT0 063.63FALSE00
2026-09-18801.6PUT0 249.59FALSE00
2026-09-18852.05PUT0 145.16FALSE00
2026-09-18900PUT0 053.08FALSE00
2026-09-18950PUT0 038.5FALSE00
2026-09-181004.5PUT0 3439.02FALSE00
2026-09-181054PUT0 1037.63FALSE00
2026-09-181102.47PUT0 7635.51FALSE00
2026-09-181153.4PUT0 2234FALSE00
2026-09-181203.9PUT0 3331.97FALSE00
2026-09-181255.8PUT0 6130.75FALSE00
2026-09-181305.4PUT0 1130.45FALSE00
2026-09-181357.7PUT0 1030.24FALSE00
2026-09-1814011.8PUT0 329.48FALSE00
2026-09-1814510.14PUT0 1828.66FALSE00
2026-09-1815012.5PUT0 1528.89FALSE00
2026-09-1815520PUT0 1427.23FALSE00
2026-09-1816020.7PUT0 528.01TRUE00
2026-09-181650PUT0 026.37TRUE00
2026-09-1817027.3PUT0 326.2TRUE00
2026-09-1817530.1PUT0 1125.61TRUE00
2026-09-1818032.5PUT0 1025.9TRUE00
2026-09-181850PUT0 025.62TRUE00
2026-09-1819038.1PUT0 025.37TRUE00
2026-09-181950PUT0 025.22TRUE00
2026-09-182000PUT0 025.65TRUE00
2026-09-182100PUT0 00TRUE00
2026-09-182200PUT0 00TRUE00
2026-09-182300PUT0 00TRUE00
2026-12-18800CALL0 047.74TRUE00
2026-12-18850CALL0 044.62TRUE00
2026-12-18900CALL0 042.89TRUE00
2026-12-18950CALL0 041.06TRUE00
2026-12-181000CALL0 040.13TRUE00
2026-12-181050CALL0 038.09TRUE00
2026-12-181100CALL0 035.7TRUE00
2026-12-181150CALL0 033.93TRUE00
2026-12-181200CALL0 033.92TRUE00
2026-12-181250CALL0 032.8TRUE00
2026-12-181300CALL0 032.99TRUE00
2026-12-181350CALL0 031.5TRUE00
2026-12-181400CALL0 030.7TRUE00
2026-12-181450CALL0 030.51TRUE00
2026-12-181500CALL0 030.43TRUE00
2026-12-181550CALL0 030.13TRUE00
2026-12-181600CALL0 028.7FALSE00
2026-12-181650CALL0 027.57FALSE00
2026-12-1817015.9CALL50 027.82FALSE15.90
2026-12-181750CALL0 027.8FALSE00
2026-12-1818012.1CALL104 027.21FALSE12.10
2026-12-181850CALL0 026.02FALSE00
2026-12-181900CALL0 026.05FALSE00
2026-12-181950CALL0 025.49FALSE00
2026-12-182000CALL0 024.72FALSE00
2026-12-182100CALL0 025.85FALSE00
2026-12-182200CALL0 023.21FALSE00
2026-12-182300CALL0 024.41FALSE00
2026-12-18800PUT0 054.2FALSE00
2026-12-18850PUT0 042.52FALSE00
2026-12-18900PUT0 049.99FALSE00
2026-12-18950PUT0 045.63FALSE00
2026-12-181000PUT0 037.15FALSE00
2026-12-181050PUT0 035.16FALSE00
2026-12-181100PUT0 032.8FALSE00
2026-12-181150PUT0 033.68FALSE00
2026-12-181200PUT0 032.14FALSE00
2026-12-181250PUT0 031.96FALSE00
2026-12-181300PUT0 030.55FALSE00
2026-12-181350PUT0 030.47FALSE00
2026-12-181400PUT0 029.01FALSE00
2026-12-181450PUT0 029.26FALSE00
2026-12-181500PUT0 029.3FALSE00
2026-12-181550PUT0 028.83FALSE00
2026-12-181600PUT0 028.68TRUE00
2026-12-181650PUT0 027.45TRUE00
2026-12-181700PUT0 027.36TRUE00
2026-12-181750PUT0 026.72TRUE00
2026-12-181800PUT0 026.76TRUE00
2026-12-181850PUT0 025.9TRUE00
2026-12-181900PUT0 025.05TRUE00
2026-12-181950PUT0 024.05TRUE00
2026-12-182000PUT0 025.29TRUE00
2026-12-182100PUT0 024.46TRUE00
2026-12-182200PUT0 00TRUE00
2026-12-182300PUT0 00TRUE00
2027-01-156581.23CALL0 151.86TRUE00
2027-01-15700CALL0 050.57TRUE00
2027-01-15750CALL0 147.35TRUE00
2027-01-158052.5CALL0 145.79TRUE00
2027-01-15850CALL0 044.08TRUE00
2027-01-15900CALL0 1142.26TRUE00
2027-01-159554.33CALL0 140.37TRUE00
2027-01-1510056.26CALL0 1138.44TRUE00
2027-01-151050CALL0 037.32TRUE00
2027-01-1511045.1CALL0 3036.01TRUE00
2027-01-151150CALL0 033.87TRUE00
2027-01-1512037.16CALL0 3033.48TRUE00
2027-01-1512535.69CALL0 1233.57TRUE00
2027-01-1513041.6CALL0 7231.33TRUE00
2027-01-1513537.83CALL0 7132.03TRUE00
2027-01-1514027.85CALL0 2931.15TRUE00
2027-01-1514524.01CALL0 2129.04TRUE00
2027-01-1515026.7CALL4 529.48TRUE26.70
2027-01-1515519.45CALL0 2128.72TRUE00
2027-01-1516023.1CALL0 4428.93FALSE00
2027-01-1516515.99CALL0 1329.14FALSE00
2027-01-1517012.1CALL0 427.99FALSE00
2027-01-1517510.4CALL0 3627.11FALSE00
2027-01-1518011.6CALL0 3027.22FALSE00
2027-01-151854.7CALL0 1225.95FALSE00
2027-01-151905.8CALL0 1126.1FALSE00
2027-01-151957.3CALL0 326.83FALSE00
2027-01-152005.26CALL0 625.29FALSE00
2027-01-152105.7CALL0 524.32FALSE00
2027-01-152202.35CALL0 324.09FALSE00
2027-01-152302.09CALL0 1226.15FALSE00
2027-01-15650PUT0 3165.37FALSE00
2027-01-15700.8PUT0 759.44FALSE00
2027-01-15750.66PUT0 764.21FALSE00
2027-01-15800PUT0 259FALSE00
2027-01-15852.08PUT0 1145.38FALSE00
2027-01-15900PUT0 038.73FALSE00
2027-01-15950PUT0 239.26FALSE00
2027-01-151003.47PUT0 1434.25FALSE00
2027-01-151054.2PUT0 334.87FALSE00
2027-01-151103.95PUT0 835.14FALSE00
2027-01-151155.22PUT0 3033.83FALSE00
2027-01-151206.27PUT0 2333.36FALSE00
2027-01-151257.02PUT0 931.97FALSE00
2027-01-151306.88PUT0 8330.85FALSE00
2027-01-1513511.4PUT0 4330.58FALSE00
2027-01-151409.41PUT0 11929.91FALSE00
2027-01-1514513PUT0 3529.4FALSE00
2027-01-1515014.05PUT0 4428.76FALSE00
2027-01-1515515.3PUT14 3628.24FALSE15.30
2027-01-1516018.5PUT0 1627.73TRUE00
2027-01-151650PUT0 026.77TRUE00
2027-01-1517021.53PUT0 227.58TRUE00
2027-01-151750PUT0 025.94TRUE00
2027-01-1518027.41PUT0 224.59TRUE00
2027-01-151850PUT0 024.69TRUE00
2027-01-151900PUT0 025.5TRUE00
2027-01-151950PUT0 025.41TRUE00
2027-01-1520041PUT0 222.83TRUE00
2027-01-152100PUT0 023.85TRUE00
2027-01-152200PUT0 00TRUE00
2027-01-152300PUT0 00TRUE00
2028-01-21750CALL0 042.87TRUE00
2028-01-21800CALL0 039.49TRUE00
2028-01-21850CALL0 039.82TRUE00
2028-01-21900CALL0 038.91TRUE00
2028-01-21950CALL0 036.09TRUE00
2028-01-211000CALL0 036.71TRUE00
2028-01-211050CALL0 034.43TRUE00
2028-01-211100CALL0 033.81TRUE00
2028-01-211150CALL0 033.31TRUE00
2028-01-211200CALL0 032.23TRUE00
2028-01-211250CALL0 032.01TRUE00
2028-01-2113048.9CALL0 1231.98TRUE00
2028-01-2113533.6CALL0 531.06TRUE00
2028-01-2114030.7CALL0 430.11TRUE00
2028-01-211450CALL0 030.83TRUE00
2028-01-2115024.22CALL0 130.66TRUE00
2028-01-211550CALL0 029.64TRUE00
2028-01-211600CALL0 028.36FALSE00
2028-01-2116528.02CALL0 128.93FALSE00
2028-01-2117021.2CALL0 1028.69FALSE00
2028-01-211750CALL0 028.21FALSE00
2028-01-211800CALL0 027.88FALSE00
2028-01-211850CALL0 027.69FALSE00
2028-01-211900CALL0 027.12FALSE00
2028-01-211950CALL0 026.42FALSE00
2028-01-212009.38CALL0 126.7FALSE00
2028-01-212100CALL0 026.28FALSE00
2028-01-212200CALL0 026.02FALSE00
2028-01-212307.55CALL0 024.94FALSE00
2028-01-21752.49PUT0 248.81FALSE00
2028-01-21800PUT0 040.48FALSE00
2028-01-21850PUT0 036.37FALSE00
2028-01-21900PUT0 033.9FALSE00
2028-01-21950PUT0 034.92FALSE00
2028-01-211000PUT0 035.53FALSE00
2028-01-211056.05PUT0 432.76FALSE00
2028-01-211100PUT0 032.65FALSE00
2028-01-211150PUT0 033.44FALSE00
2028-01-211209.3PUT0 532.64FALSE00
2028-01-211250PUT0 030.49FALSE00
2028-01-211300PUT0 030.05FALSE00
2028-01-211350PUT0 029.64FALSE00
2028-01-211400PUT0 028.81FALSE00
2028-01-211450PUT0 028.66FALSE00
2028-01-211500PUT0 028.33FALSE00
2028-01-211550PUT0 027.84FALSE00
2028-01-211600PUT0 027.19TRUE00
2028-01-211650PUT0 526.93TRUE00
2028-01-2117029.9PUT0 1726.52TRUE00
2028-01-2117532.9PUT0 526.48TRUE00
2028-01-211800PUT0 025.98TRUE00
2028-01-211850PUT0 025.6TRUE00
2028-01-211900PUT0 025.3TRUE00
2028-01-211950PUT0 024.78TRUE00
2028-01-212000PUT0 024.4TRUE00
2028-01-212100PUT0 023.86TRUE00
2028-01-212200PUT0 023.43TRUE00
2028-01-212300PUT0 024.19TRUE00

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