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
2026-04-021000CALL0 0291.72TRUE00
2026-04-021050CALL0 0258.79TRUE00
2026-04-021100CALL0 0247.4TRUE00
2026-04-021150CALL0 0239.57TRUE00
2026-04-021200CALL0 0221.51TRUE00
2026-04-021250CALL0 0196.78TRUE00
2026-04-021300CALL0 0197.06TRUE00
2026-04-021350CALL0 0178.02TRUE00
2026-04-021400CALL0 0168.48TRUE00
2026-04-021450CALL0 0168.08TRUE00
2026-04-021500CALL0 0155.62TRUE00
2026-04-021550CALL0 0147.16TRUE00
2026-04-0216052.4CALL0 1123.96TRUE00
2026-04-021650CALL0 0120.1TRUE00
2026-04-0217045CALL0 2110.3TRUE00
2026-04-0217538CALL0 1087.8TRUE00
2026-04-021800CALL0 086.65TRUE00
2026-04-02182.50CALL0 086.03TRUE00
2026-04-0218518.5CALL0 379.29TRUE00
2026-04-02187.50CALL0 075.81TRUE00
2026-04-0219019.38CALL0 070.13TRUE00
2026-04-02192.50CALL0 066.27TRUE00
2026-04-021959CALL0 860.47TRUE00
2026-04-02197.50CALL0 055.41TRUE00
2026-04-0220015.9CALL0 947.2TRUE00
2026-04-02202.50CALL0 048.61TRUE00
2026-04-022057.6CALL0 1745.45TRUE00
2026-04-02207.55.5CALL0 1742.97TRUE00
2026-04-022107.28CALL2 2740.56TRUE7.280
2026-04-02212.56.05CALL1 632.39TRUE0.50.09
2026-04-022154.3CALL13 4530.67FALSE0.60.16
2026-04-02217.52.45CALL7 1431.82FALSE0.550.29
2026-04-022201.92CALL1 8426.11FALSE0.370.24
2026-04-02222.51.05CALL2 2331.5FALSE1.050
2026-04-022250.5CALL1974 6329.09FALSE-0.14-0.22
2026-04-02227.50.25CALL0 11748.04FALSE00
2026-04-022300.52CALL0 948.65FALSE00
2026-04-02232.50CALL0 064.79FALSE00
2026-04-022350CALL0 064FALSE00
2026-04-02237.50CALL0 076.83FALSE00
2026-04-022400CALL0 063.63FALSE00
2026-04-022450CALL0 067.72FALSE00
2026-04-022500CALL0 075.25FALSE00
2026-04-022550CALL0 087.08FALSE00
2026-04-022600CALL0 094.25FALSE00
2026-04-022650CALL0 0101.15FALSE00
2026-04-022700CALL0 0107.82FALSE00
2026-04-022750CALL0 0114.27FALSE00
2026-04-022800CALL0 0125.57FALSE00
2026-04-022850CALL0 0152.73FALSE00
2026-04-021000PUT0 0367.91FALSE00
2026-04-021050PUT0 0347.46FALSE00
2026-04-021100PUT0 0327.96FALSE00
2026-04-021150PUT0 0309.32FALSE00
2026-04-021200PUT0 0291.45FALSE00
2026-04-021250PUT0 0274.26FALSE00
2026-04-021300.3PUT0 1191.28FALSE00
2026-04-021350PUT0 0241.7FALSE00
2026-04-021400PUT0 0226.21FALSE00
2026-04-021450PUT0 0211.18FALSE00
2026-04-021500PUT0 0196.56FALSE00
2026-04-021550PUT0 0182.31FALSE00
2026-04-021600.03PUT1 181.13FALSE0.030
2026-04-021650PUT0 0119.46FALSE00
2026-04-021700.31PUT0 0120.78FALSE00
2026-04-021751.55PUT0 1102.76FALSE00
2026-04-021800.46PUT0 10491.47FALSE00
2026-04-02182.50PUT0 085.86FALSE00
2026-04-021850.9PUT0 180.27FALSE00
2026-04-02187.50PUT0 078.7FALSE00
2026-04-021901.21PUT0 169.1FALSE00
2026-04-02192.51.51PUT0 267.14FALSE00
2026-04-021950.3PUT0 4746.25FALSE00
2026-04-02197.50.61PUT0 344.23FALSE00
2026-04-022000.74PUT0 5841.89FALSE00
2026-04-02202.50.61PUT0 7637.23FALSE00
2026-04-022050.96PUT6 2334.83FALSE0.960
2026-04-02207.50.84PUT0 5643.05FALSE00
2026-04-022101.59PUT11 11131.74FALSE-0.01-0.01
2026-04-02212.52.4PUT12 1037.43FALSE0.150.07
2026-04-022153.2PUT51 7229.04TRUE0.150.05
2026-04-02217.54.5PUT20 234.08TRUE4.50
2026-04-022206PUT92 617.5TRUE0.10.02
2026-04-02222.50PUT0 023.3TRUE00
2026-04-022250PUT0 00TRUE00
2026-04-02227.50PUT0 00TRUE00
2026-04-022300PUT0 00TRUE00
2026-04-02232.50PUT0 00TRUE00
2026-04-0223526.7PUT0 00TRUE00
2026-04-02237.50PUT0 00TRUE00
2026-04-0224023.5PUT23 00TRUE23.50
2026-04-0224528.5PUT1 00TRUE28.50
2026-04-022500PUT0 00TRUE00
2026-04-022550PUT0 00TRUE00
2026-04-022600PUT0 00TRUE00
2026-04-022650PUT0 00TRUE00
2026-04-022700PUT0 00TRUE00
2026-04-0227559PUT0 00TRUE00
2026-04-022800PUT0 00TRUE00
2026-04-022850PUT0 00TRUE00
2026-04-101050CALL0 0192.71TRUE00
2026-04-101100CALL0 0176.75TRUE00
2026-04-101150CALL0 0168.13TRUE00
2026-04-101200CALL0 0159.7TRUE00
2026-04-101250CALL0 0149.6TRUE00
2026-04-101300CALL0 0143.31TRUE00
2026-04-101350CALL0 0133.78TRUE00
2026-04-101400CALL0 0127.48TRUE00
2026-04-101450CALL0 0118.41TRUE00
2026-04-101500CALL0 0105.61TRUE00
2026-04-101550CALL0 098.58TRUE00
2026-04-101600CALL0 090.38TRUE00
2026-04-101650CALL0 086.65TRUE00
2026-04-101700CALL0 076.6TRUE00
2026-04-101750CALL0 066.85TRUE00
2026-04-1018033.2CALL0 165.11TRUE00
2026-04-101850CALL0 056.44TRUE00
2026-04-10187.50CALL0 053.86TRUE00
2026-04-1019021.89CALL0 3751.73TRUE00
2026-04-10192.50CALL0 049.33TRUE00
2026-04-1019518.8CALL0 346.69TRUE00
2026-04-10197.50CALL0 042.88TRUE00
2026-04-1020016CALL0 341.99TRUE00
2026-04-10202.50CALL0 038.15TRUE00
2026-04-1020510.93CALL0 1636.99TRUE00
2026-04-10207.50CALL0 033.81TRUE00
2026-04-102108.7CALL0 5032.3TRUE00
2026-04-10212.50CALL0 030.24TRUE00
2026-04-102154.7CALL0 2129.25FALSE00
2026-04-10217.53.95CALL7 030.35FALSE3.950
2026-04-102203.27CALL2 2026.66FALSE3.270
2026-04-10222.52.31CALL2 625.86FALSE0.660.4
2026-04-102251CALL0 325.52FALSE00
2026-04-10227.50CALL0 027.96FALSE00
2026-04-102300.2CALL0 1230.55FALSE00
2026-04-10232.50.4CALL1 027.25FALSE0.40
2026-04-102350CALL0 035FALSE00
2026-04-10237.50CALL0 037.89FALSE00
2026-04-102400CALL0 043.3FALSE00
2026-04-102450CALL0 048.9FALSE00
2026-04-102500CALL0 054.23FALSE00
2026-04-102550CALL0 059.33FALSE00
2026-04-102600CALL0 064.23FALSE00
2026-04-102650CALL0 068.95FALSE00
2026-04-102700CALL0 073.51FALSE00
2026-04-102750CALL0 074.18FALSE00
2026-04-102800CALL0 078.32FALSE00
2026-04-102850CALL0 071.89FALSE00
2026-04-101050PUT0 0237.53FALSE00
2026-04-101100PUT0 0224.21FALSE00
2026-04-101150PUT0 0211.48FALSE00
2026-04-101200PUT0 0199.27FALSE00
2026-04-101250PUT0 0187.53FALSE00
2026-04-101300PUT0 0176.21FALSE00
2026-04-101350PUT0 0165.29FALSE00
2026-04-101400PUT0 0154.71FALSE00
2026-04-101450PUT0 0144.44FALSE00
2026-04-101500.4PUT0 1134.45FALSE00
2026-04-101550PUT0 097.49FALSE00
2026-04-101600PUT0 089.54FALSE00
2026-04-101651.05PUT0 4181.75FALSE00
2026-04-101700PUT0 078.17FALSE00
2026-04-101750PUT0 070.36FALSE00
2026-04-101800PUT0 062.65FALSE00
2026-04-101850PUT0 055FALSE00
2026-04-10187.50PUT0 048.16FALSE00
2026-04-101901.18PUT0 147.37FALSE00
2026-04-10192.50PUT0 052.12FALSE00
2026-04-101950.5PUT0 1939.41FALSE00
2026-04-10197.50PUT0 035.56FALSE00
2026-04-102001.53PUT0 51639.82FALSE00
2026-04-10202.50PUT0 039.12FALSE00
2026-04-102051.57PUT0 636.82FALSE00
2026-04-10207.51.32PUT12 730.67FALSE-1.03-0.44
2026-04-102102PUT11 6734.02FALSE20
2026-04-10212.52.62PUT12 129.55FALSE2.620
2026-04-102154.7PUT0 2028.28TRUE00
2026-04-10217.50PUT0 028.16TRUE00
2026-04-102200PUT0 123.24TRUE00
2026-04-10222.50PUT0 020.94TRUE00
2026-04-1022515.45PUT0 017.3TRUE00
2026-04-10227.50PUT0 00TRUE00
2026-04-102300PUT0 00TRUE00
2026-04-10232.50PUT0 00TRUE00
2026-04-102350PUT0 00TRUE00
2026-04-10237.50PUT0 00TRUE00
2026-04-102400PUT0 00TRUE00
2026-04-102450PUT0 00TRUE00
2026-04-102500PUT0 00TRUE00
2026-04-102550PUT0 00TRUE00
2026-04-102600PUT0 00TRUE00
2026-04-102650PUT0 00TRUE00
2026-04-102700PUT0 00TRUE00
2026-04-102750PUT0 00TRUE00
2026-04-102800PUT0 00TRUE00
2026-04-102850PUT0 00TRUE00
2026-04-171400CALL0 081.38TRUE00
2026-04-171450CALL0 074.82TRUE00
2026-04-171500CALL0 077.03TRUE00
2026-04-171550CALL0 077.57TRUE00
2026-04-171600CALL0 064.32TRUE00
2026-04-171650CALL0 059.65TRUE00
2026-04-1717030.86CALL0 160.13TRUE00
2026-04-1717539.92CALL0 160.68TRUE00
2026-04-1718034.6CALL0 32554.62TRUE00
2026-04-1718526.28CALL0 050.69TRUE00
2026-04-17187.50CALL0 048.26TRUE00
2026-04-1719021.28CALL0 546.18TRUE00
2026-04-17192.50CALL0 043.93TRUE00
2026-04-1719522.4CALL3 1547.77TRUE22.40
2026-04-17197.50CALL0 040.01TRUE00
2026-04-1720017.3CALL0 7637.52TRUE00
2026-04-17202.50CALL0 036.34TRUE00
2026-04-1720513.11CALL6 735.61TRUE13.110
2026-04-17207.50CALL0 031.58TRUE00
2026-04-172109.37CALL6 15032.74TRUE9.370
2026-04-17212.57.34CALL0 130.01TRUE00
2026-04-172156.2CALL8 2230.33FALSE0.360.06
2026-04-17217.54.95CALL3 229.67FALSE0.450.1
2026-04-172204.3CALL5 72827.71FALSE1.10.34
2026-04-17222.50CALL0 027.11FALSE00
2026-04-172252.01CALL1 026.8FALSE2.010
2026-04-17227.51.3CALL264 025.38FALSE1.30
2026-04-172300.97CALL8 125725.69FALSE-0.12-0.11
2026-04-17232.50CALL0 027.5FALSE00
2026-04-172350.47CALL4 1725.57FALSE0.470
2026-04-17237.50CALL0 030.05FALSE00
2026-04-172400.35CALL0 633.49FALSE00
2026-04-172450CALL0 033FALSE00
2026-04-172500.18CALL0 335.96FALSE00
2026-04-172550.11CALL0 134.37FALSE00
2026-04-172600CALL0 037.58FALSE00
2026-04-172700CALL0 049.91FALSE00
2026-04-172800CALL0 054.84FALSE00
2026-04-172900CALL0 066.04FALSE00
2026-04-171400PUT0 0127.87FALSE00
2026-04-171450.1PUT0 0119.39FALSE00
2026-04-171500.33PUT0 8111.15FALSE00
2026-04-171550.1PUT0 15103.11FALSE00
2026-04-171600.3PUT0 170.78FALSE00
2026-04-171650.25PUT0 1165.63FALSE00
2026-04-171700.5PUT0 2660.4FALSE00
2026-04-171750.39PUT0 1351.53FALSE00
2026-04-171800.3PUT0 4949.73FALSE00
2026-04-171851.18PUT0 9742.91FALSE00
2026-04-17187.50.74PUT0 144.11FALSE00
2026-04-171901.29PUT0 1635.22FALSE00
2026-04-17192.50PUT0 034.71FALSE00
2026-04-171951.23PUT0 4533.42FALSE00
2026-04-17197.51.55PUT0 132.43FALSE00
2026-04-172001.3PUT5 11829.44FALSE1.30
2026-04-17202.51.8PUT1 029.5FALSE1.80
2026-04-172052.5PUT0 428.33FALSE00
2026-04-17207.54.1PUT0 127.99FALSE00
2026-04-172103.2PUT5 24324.98FALSE3.20
2026-04-17212.55.4PUT0 2426.32FALSE00
2026-04-172154.5PUT2 2825.74TRUE-0.8-0.15
2026-04-17217.55.9PUT1 325.49TRUE-1-0.14
2026-04-172208.65PUT0 1024.3TRUE00
2026-04-17222.50PUT0 024.19TRUE00
2026-04-172250PUT0 023.67TRUE00
2026-04-17227.50PUT0 018.09TRUE00
2026-04-172300PUT0 10TRUE00
2026-04-17232.50PUT0 00TRUE00
2026-04-172350PUT0 00TRUE00
2026-04-17237.50PUT0 00TRUE00
2026-04-172400PUT0 00TRUE00
2026-04-172450PUT0 00TRUE00
2026-04-172500PUT0 00TRUE00
2026-04-172550PUT0 00TRUE00
2026-04-172600PUT0 00TRUE00
2026-04-172700PUT0 00TRUE00
2026-04-172800PUT0 053.13TRUE00
2026-04-172900PUT0 059.02TRUE00
2026-04-241100CALL0 0118.34TRUE00
2026-04-241150CALL0 096.65TRUE00
2026-04-241200CALL0 098.79TRUE00
2026-04-241250CALL0 098.21TRUE00
2026-04-241300CALL0 091.4TRUE00
2026-04-241350CALL0 078.86TRUE00
2026-04-241400CALL0 070.26TRUE00
2026-04-241450CALL0 072.45TRUE00
2026-04-241500CALL0 061.09TRUE00
2026-04-241550CALL0 063.62TRUE00
2026-04-241600CALL0 057.98TRUE00
2026-04-241650CALL0 063.78TRUE00
2026-04-241700CALL0 057.12TRUE00
2026-04-241750CALL0 053.69TRUE00
2026-04-2418036CALL0 149.85TRUE00
2026-04-241850CALL0 045.67TRUE00
2026-04-241900CALL0 041.91TRUE00
2026-04-2419516.8CALL0 137.95TRUE00
2026-04-242000CALL0 037TRUE00
2026-04-242050CALL0 032.07TRUE00
2026-04-242107.76CALL0 431.19TRUE00
2026-04-242157.88CALL1 628.27FALSE0.990.14
2026-04-242204.86CALL9 4126.78FALSE0.460.1
2026-04-242253.05CALL1 525.82FALSE3.050
2026-04-242301.5CALL6 9025.81FALSE-0.05-0.03
2026-04-242350CALL0 027.85FALSE00
2026-04-242401.03CALL0 4034.77FALSE00
2026-04-242450.4CALL0 136.78FALSE00
2026-04-242500CALL0 040.73FALSE00
2026-04-242550CALL0 044.51FALSE00
2026-04-242600CALL0 046.01FALSE00
2026-04-242650CALL0 051.63FALSE00
2026-04-242700CALL0 052.68FALSE00
2026-04-242750CALL0 058.25FALSE00
2026-04-242800CALL0 058.93FALSE00
2026-04-242850CALL0 074.73FALSE00
2026-04-241100PUT0 0161.47FALSE00
2026-04-241150PUT0 0152.31FALSE00
2026-04-241200PUT0 0143.53FALSE00
2026-04-241250PUT0 0135.09FALSE00
2026-04-241300PUT0 0126.95FALSE00
2026-04-241350PUT0 0119.09FALSE00
2026-04-241400PUT0 0112.14FALSE00
2026-04-241450PUT0 089.74FALSE00
2026-04-241500PUT0 079.93FALSE00
2026-04-241550PUT0 073.86FALSE00
2026-04-241600PUT0 070.92FALSE00
2026-04-241650PUT0 062.84FALSE00
2026-04-241700PUT0 059.66FALSE00
2026-04-241750.72PUT0 156.56FALSE00
2026-04-241800PUT0 049.61FALSE00
2026-04-241851.47PUT0 1339.49FALSE00
2026-04-241901.75PUT0 1436.17FALSE00
2026-04-241951.53PUT0 532.45FALSE00
2026-04-242002.4PUT5 1331.49FALSE0.40.2
2026-04-242052.96PUT23 2029.8FALSE0.360.14
2026-04-242104.7PUT0 528.11FALSE00
2026-04-242156.1PUT0 1126.79TRUE00
2026-04-242207.6PUT13 225.86TRUE7.60
2026-04-242250PUT0 024.53TRUE00
2026-04-2423022.74PUT0 024.08TRUE00
2026-04-242350PUT0 00TRUE00
2026-04-242400PUT0 00TRUE00
2026-04-242450PUT0 00TRUE00
2026-04-242500PUT0 027.68TRUE00
2026-04-242550PUT0 00TRUE00
2026-04-242600PUT0 00TRUE00
2026-04-242650PUT0 036.34TRUE00
2026-04-242700PUT0 00TRUE00
2026-04-242750PUT0 041.73TRUE00
2026-04-242800PUT0 047.78TRUE00
2026-04-242850PUT0 00TRUE00
2026-05-011100CALL0 096.62TRUE00
2026-05-011150CALL0 089.69TRUE00
2026-05-011200CALL0 088.3TRUE00
2026-05-011250CALL0 081.93TRUE00
2026-05-011300CALL0 077.92TRUE00
2026-05-011350CALL0 069.92TRUE00
2026-05-011400CALL0 069.79TRUE00
2026-05-011450CALL0 064.23TRUE00
2026-05-011500CALL0 060.28TRUE00
2026-05-011550CALL0 056.31TRUE00
2026-05-011600CALL0 062.97TRUE00
2026-05-011650CALL0 059.23TRUE00
2026-05-011700CALL0 053.14TRUE00
2026-05-0117538.73CALL0 250.75TRUE00
2026-05-0118033.9CALL0 246.98TRUE00
2026-05-011850CALL0 044.05TRUE00
2026-05-0119024.78CALL0 639.64TRUE00
2026-05-011950CALL0 037.79TRUE00
2026-05-012000CALL0 034.72TRUE00
2026-05-012050CALL0 032.94TRUE00
2026-05-012100CALL0 031.01TRUE00
2026-05-012157.65CALL7 9928.68FALSE0.050.01
2026-05-012205.3CALL7 8927.88FALSE0.250.05
2026-05-012253.83CALL6 128.62FALSE3.830
2026-05-012300CALL0 026.97FALSE00
2026-05-012351.5CALL1 027.46FALSE1.50
2026-05-012400CALL0 028.23FALSE00
2026-05-012450CALL0 036.51FALSE00
2026-05-012500CALL0 046.38FALSE00
2026-05-012550CALL0 041.93FALSE00
2026-05-012600CALL0 044FALSE00
2026-05-012650CALL0 046.24FALSE00
2026-05-012700CALL0 044.87FALSE00
2026-05-012750CALL0 061.63FALSE00
2026-05-012800CALL0 052.8FALSE00
2026-05-012850CALL0 067.37FALSE00
2026-05-011100PUT0 0145.04FALSE00
2026-05-011150PUT0 0136.81FALSE00
2026-05-011200PUT0 0128.93FALSE00
2026-05-011250PUT0 0121.35FALSE00
2026-05-011300PUT0 0114.05FALSE00
2026-05-011350PUT0 089.13FALSE00
2026-05-011400PUT0 079.39FALSE00
2026-05-011450PUT0 077.44FALSE00
2026-05-011500PUT0 077.64FALSE00
2026-05-011550PUT0 081.82FALSE00
2026-05-011600PUT0 068.51FALSE00
2026-05-011650PUT0 051.48FALSE00
2026-05-011700PUT0 051.94FALSE00
2026-05-011750.85PUT0 160.77FALSE00
2026-05-011800PUT0 046.39FALSE00
2026-05-011850PUT0 043.12FALSE00
2026-05-011902PUT0 135.83FALSE00
2026-05-011952.7PUT0 132.17FALSE00
2026-05-012000PUT0 030.61FALSE00
2026-05-012050PUT0 028.23FALSE00
2026-05-012105.4PUT0 126.98FALSE00
2026-05-012156.4PUT0 225.2TRUE00
2026-05-0122010.3PUT0 124.46TRUE00
2026-05-012250PUT0 023.96TRUE00
2026-05-012300PUT0 020.76TRUE00
2026-05-012350PUT0 017.05TRUE00
2026-05-012400PUT0 00TRUE00
2026-05-012450PUT0 00TRUE00
2026-05-012500PUT0 00TRUE00
2026-05-012550PUT0 00TRUE00
2026-05-012600PUT0 00TRUE00
2026-05-012650PUT0 00TRUE00
2026-05-012700PUT0 036.53TRUE00
2026-05-012750PUT0 041.77TRUE00
2026-05-012800PUT0 041.4TRUE00
2026-05-012850PUT0 00TRUE00
2026-05-081450CALL0 066.28TRUE00
2026-05-081500CALL0 066.59TRUE00
2026-05-081550CALL0 059.14TRUE00
2026-05-081600CALL0 055.43TRUE00
2026-05-081650CALL0 056.02TRUE00
2026-05-081700CALL0 049.85TRUE00
2026-05-081750CALL0 045.73TRUE00
2026-05-081800CALL0 046.07TRUE00
2026-05-081850CALL0 042.36TRUE00
2026-05-081900CALL0 040.07TRUE00
2026-05-081950CALL0 035.92TRUE00
2026-05-082000CALL0 034.89TRUE00
2026-05-082050CALL0 033.13TRUE00
2026-05-082100CALL0 032.05TRUE00
2026-05-082159.2CALL1 031.34FALSE9.20
2026-05-082200CALL0 029.18FALSE00
2026-05-082250CALL0 027.72FALSE00
2026-05-082300CALL0 029.41FALSE00
2026-05-082350CALL0 027.03FALSE00
2026-05-082400CALL0 038.52FALSE00
2026-05-082450CALL0 040.17FALSE00
2026-05-082500CALL0 042.61FALSE00
2026-05-082550CALL0 045.3FALSE00
2026-05-082600CALL0 047.75FALSE00
2026-05-082650CALL0 050.63FALSE00
2026-05-082700CALL0 053.36FALSE00
2026-05-082750CALL0 055.96FALSE00
2026-05-082800CALL0 058.45FALSE00
2026-05-082850CALL0 061.19FALSE00
2026-05-081450PUT0 086.7FALSE00
2026-05-081500PUT0 081.23FALSE00
2026-05-081550PUT0 075.86FALSE00
2026-05-081600.36PUT1 046.29FALSE0.360
2026-05-081650PUT0 042.47FALSE00
2026-05-081700.79PUT250 044.61FALSE0.790
2026-05-081750PUT0 042.16FALSE00
2026-05-081800.93PUT1 037.15FALSE0.930
2026-05-081850PUT0 040.72FALSE00
2026-05-081900PUT0 036.31FALSE00
2026-05-081950PUT0 031.47FALSE00
2026-05-082000PUT0 029.28FALSE00
2026-05-082050PUT0 027.55FALSE00
2026-05-082100PUT0 026.27FALSE00
2026-05-082150PUT0 025.12TRUE00
2026-05-082209.2PUT1 021.35TRUE9.20
2026-05-082250PUT0 025.38TRUE00
2026-05-082300PUT0 020.26TRUE00
2026-05-082350PUT0 019.58TRUE00
2026-05-082400PUT0 00TRUE00
2026-05-082450PUT0 00TRUE00
2026-05-082500PUT0 00TRUE00
2026-05-082550PUT0 00TRUE00
2026-05-082600PUT0 00TRUE00
2026-05-082650PUT0 00TRUE00
2026-05-082700PUT0 00TRUE00
2026-05-082750PUT0 00TRUE00
2026-05-082800PUT0 00TRUE00
2026-05-082850PUT0 00TRUE00
2026-05-15750CALL0 0127.39TRUE00
2026-05-15800CALL0 0131.49TRUE00
2026-05-15850CALL0 0123.02TRUE00
2026-05-15900CALL0 0105.25TRUE00
2026-05-15950CALL0 0111.22TRUE00
2026-05-151000CALL0 0104.01TRUE00
2026-05-151050CALL0 089.17TRUE00
2026-05-151100CALL0 087.05TRUE00
2026-05-151150CALL0 084.43TRUE00
2026-05-151200CALL0 085.32TRUE00
2026-05-151250CALL0 075.73TRUE00
2026-05-1513032.9CALL0 1374.99TRUE00
2026-05-1513527.6CALL0 667.39TRUE00
2026-05-1514029.1CALL0 663.34TRUE00
2026-05-1514543.45CALL0 265.22TRUE00
2026-05-1515063.45CALL0 857.12TRUE00
2026-05-1515551.45CALL0 955.91TRUE00
2026-05-1516035.95CALL0 457.65TRUE00
2026-05-1516550.8CALL0 453.56TRUE00
2026-05-1517022.13CALL0 2249.86TRUE00
2026-05-1517528.6CALL0 3047.86TRUE00
2026-05-1518036.7CALL0 4143.51TRUE00
2026-05-1518532CALL0 10940.55TRUE00
2026-05-1519029.9CALL3 12439TRUE1.960.07
2026-05-1519524.6CALL1 18739.91TRUE1.450.06
2026-05-1520021.09CALL11 78533.83TRUE1.490.08
2026-05-1521011.95CALL0 12030.33TRUE00
2026-05-152207.5CALL1 13430.43FALSE7.50
2026-05-152303.38CALL3 10127.18FALSE3.380
2026-05-152401.43CALL3 13926.23FALSE0.130.1
2026-05-152500.54CALL0 126.56FALSE00
2026-05-15750PUT0 0183.59FALSE00
2026-05-15800PUT0 0173.34FALSE00
2026-05-15850.44PUT0 2163.75FALSE00
2026-05-15900.48PUT0 0154.74FALSE00
2026-05-15951.05PUT0 1146.24FALSE00
2026-05-151000.1PUT0 3138.19FALSE00
2026-05-151050PUT0 0130.53FALSE00
2026-05-151100PUT0 0123.24FALSE00
2026-05-151150.25PUT0 13116.26FALSE00
2026-05-151200.25PUT0 2109.57FALSE00
2026-05-151250.2PUT0 27103.14FALSE00
2026-05-151300.3PUT0 764.53FALSE00
2026-05-151350.27PUT0 2367.25FALSE00
2026-05-151400.13PUT0 5174.3FALSE00
2026-05-151450.26PUT0 1160.19FALSE00
2026-05-151500.52PUT0 6456.62FALSE00
2026-05-151550.4PUT0 8350.61FALSE00
2026-05-151600.6PUT0 10449.41FALSE00
2026-05-151650.65PUT0 24441.2FALSE00
2026-05-151700.9PUT250 30642.67FALSE0.90
2026-05-151751.02PUT0 32238.18FALSE00
2026-05-151801.17PUT5 24036.61FALSE1.170
2026-05-151851.54PUT0 18633.95FALSE00
2026-05-151901.96PUT6 9632.85FALSE1.960
2026-05-151952.55PUT1 4831FALSE-0.09-0.03
2026-05-152003.35PUT6 4529.25FALSE3.350
2026-05-152105.6PUT1 15427.31FALSE-1.6-0.22
2026-05-1522011.1PUT0 4424.59TRUE00
2026-05-152300PUT0 023.58TRUE00
2026-05-152400PUT0 00TRUE00
2026-05-152500PUT0 00TRUE00
2026-06-186583.7CALL0 1119.74TRUE00
2026-06-18700CALL0 0118.37TRUE00
2026-06-18750CALL0 0111.91TRUE00
2026-06-18800CALL0 0102.9TRUE00
2026-06-18850CALL0 095.83TRUE00
2026-06-18900CALL0 093.39TRUE00
2026-06-18950CALL0 088.31TRUE00
2026-06-1810094.2CALL0 284.59TRUE00
2026-06-1810531.4CALL0 1883.75TRUE00
2026-06-181100CALL0 076.4TRUE00
2026-06-1811536.9CALL0 672.05TRUE00
2026-06-1812033.3CALL0 371TRUE00
2026-06-1812529.2CALL0 1771.24TRUE00
2026-06-1813020.7CALL0 2568.56TRUE00
2026-06-1813552.58CALL0 1164.83TRUE00
2026-06-1814044.53CALL0 6062.06TRUE00
2026-06-1814572.75CALL0 9758.8TRUE00
2026-06-1815067CALL0 4455.55TRUE00
2026-06-1815539.8CALL0 2353.32TRUE00
2026-06-1816054.09CALL0 5449.98TRUE00
2026-06-1816547.1CALL0 1648.33TRUE00
2026-06-1817034.2CALL0 3145.37TRUE00
2026-06-181757.9CALL0 144.13TRUE00
2026-06-1818034.5CALL0 5742.48TRUE00
2026-06-1818532.49CALL0 16040.83TRUE00
2026-06-1819028.4CALL0 2937.97TRUE00
2026-06-1819523CALL0 7337.32TRUE00
2026-06-1820019.13CALL0 10136.36TRUE00
2026-06-1821017.53CALL1 19235.97TRUE0.980.06
2026-06-1822011.93CALL1 25233.76FALSE0.730.07
2026-06-182307.6CALL5 4631.99FALSE7.60
2026-06-182404CALL0 1130.69FALSE00
2026-06-182502.45CALL1 629.29FALSE0.050.02
2026-06-182600CALL0 028.39FALSE00
2026-06-182700CALL0 032.17FALSE00
2026-06-18650.35PUT0 38159.67FALSE00
2026-06-18700PUT0 0150.48FALSE00
2026-06-18750.41PUT0 3141.97FALSE00
2026-06-18800.45PUT0 16134.06FALSE00
2026-06-18850.51PUT0 2126.66FALSE00
2026-06-18900.61PUT0 3120.33FALSE00
2026-06-18951.25PUT0 13113.74FALSE00
2026-06-181000.2PUT0 2482.17FALSE00
2026-06-181053PUT0 3779.66FALSE00
2026-06-181100.27PUT0 11467.91FALSE00
2026-06-181150.3PUT0 8571.56FALSE00
2026-06-181200.42PUT0 3263.49FALSE00
2026-06-181250.38PUT0 5563.97FALSE00
2026-06-181300.46PUT2 10155.01FALSE0.460
2026-06-181350.48PUT0 7558.74FALSE00
2026-06-181400.65PUT0 12950.21FALSE00
2026-06-181450.84PUT0 8049.34FALSE00
2026-06-181500.9PUT0 2846.34FALSE00
2026-06-181551.3PUT0 11645.52FALSE00
2026-06-181601.06PUT0 12542.57FALSE00
2026-06-181651.68PUT0 3141.24FALSE00
2026-06-181701.9PUT1 13340.11FALSE1.90
2026-06-181752.75PUT0 7338.66FALSE00
2026-06-181802.95PUT1 13537.71FALSE2.950
2026-06-181854.1PUT0 14835.64FALSE00
2026-06-181904.7PUT3 24036.05FALSE4.70
2026-06-181955.74PUT2 18234.9FALSE5.740
2026-06-182006.53PUT6 9232.48FALSE-0.27-0.04
2026-06-182109.63PUT25 9030.17FALSE-0.57-0.06
2026-06-1822013.9PUT1 927.86TRUE13.90
2026-06-1823024.5PUT0 127.24TRUE00
2026-06-182400PUT0 026.09TRUE00
2026-06-1825038.4PUT0 022.48TRUE00
2026-06-182600PUT0 00TRUE00
2026-06-182700PUT0 00TRUE00
2026-08-211150CALL0 060.56TRUE00
2026-08-211200CALL0 058.19TRUE00
2026-08-211250CALL0 056.99TRUE00
2026-08-2113070.95CALL0 156.54TRUE00
2026-08-211350CALL0 054.78TRUE00
2026-08-211400CALL0 052.62TRUE00
2026-08-211450CALL0 050.14TRUE00
2026-08-2115042.71CALL0 547.88TRUE00
2026-08-2115538.83CALL0 346.63TRUE00
2026-08-211600CALL0 044TRUE00
2026-08-2116533.9CALL0 343.32TRUE00
2026-08-2117048.4CALL0 142.16TRUE00
2026-08-211750CALL0 040.46TRUE00
2026-08-2118040.93CALL0 239.4TRUE00
2026-08-2118518.1CALL0 338.44TRUE00
2026-08-2119032CALL0 2237.06TRUE00
2026-08-2119518.8CALL0 236.42TRUE00
2026-08-2120016.2CALL0 635.43TRUE00
2026-08-2121019.45CALL0 12834.21TRUE00
2026-08-2122015.8CALL0 8133.02FALSE00
2026-08-212309.1CALL0 1431.87FALSE00
2026-08-212408.3CALL3 3330.47FALSE8.30
2026-08-212505CALL0 4129.58FALSE00
2026-08-212603.6CALL0 929.05FALSE00
2026-08-212700CALL0 028.39FALSE00
2026-08-212800CALL0 028.03FALSE00
2026-08-212900CALL0 027.54FALSE00
2026-08-211150PUT0 057.42FALSE00
2026-08-211201.05PUT0 254.59FALSE00
2026-08-211251.1PUT0 446.32FALSE00
2026-08-211301.3PUT0 146.38FALSE00
2026-08-211351.9PUT0 145.78FALSE00
2026-08-211402.45PUT0 144.39FALSE00
2026-08-211451.6PUT1 043.63FALSE1.60
2026-08-211503.02PUT0 141.38FALSE00
2026-08-211550PUT0 040.15FALSE00
2026-08-211604.1PUT0 439.38FALSE00
2026-08-211653PUT0 1338.17FALSE00
2026-08-211707.6PUT0 137.35FALSE00
2026-08-211755.2PUT0 1435.96FALSE00
2026-08-211806.2PUT0 5035.21FALSE00
2026-08-211856.6PUT0 1834.64FALSE00
2026-08-211908.6PUT0 1933.8FALSE00
2026-08-211959.3PUT0 933.61FALSE00
2026-08-2120012.45PUT0 3432.16FALSE00
2026-08-2121015.6PUT0 3130.42FALSE00
2026-08-2122018.43PUT0 129.63TRUE00
2026-08-212300PUT0 028.05TRUE00
2026-08-212400PUT0 027.22TRUE00
2026-08-212500PUT0 025.69TRUE00
2026-08-212600PUT0 024.07TRUE00
2026-08-212700PUT0 00TRUE00
2026-08-212800PUT0 00TRUE00
2026-08-212900PUT0 00TRUE00
2026-09-18650CALL0 087.52TRUE00
2026-09-18700CALL0 082.94TRUE00
2026-09-18750CALL0 079.56TRUE00
2026-09-18800CALL0 076.24TRUE00
2026-09-18850CALL0 072.22TRUE00
2026-09-18900CALL0 070.55TRUE00
2026-09-18950CALL0 066.79TRUE00
2026-09-181000CALL0 064.4TRUE00
2026-09-181050CALL0 059.21TRUE00
2026-09-1811031.6CALL0 257.06TRUE00
2026-09-1811538.9CALL0 554.87TRUE00
2026-09-1812031.9CALL0 554.33TRUE00
2026-09-1812539.1CALL0 953.72TRUE00
2026-09-1813039CALL0 9853.06TRUE00
2026-09-1813553.71CALL0 1450.19TRUE00
2026-09-1814023.88CALL0 848.9TRUE00
2026-09-1814519.3CALL0 2547.22TRUE00
2026-09-1815024.2CALL0 3945.22TRUE00
2026-09-1815542.82CALL0 7443.35TRUE00
2026-09-1816049.2CALL0 942.1TRUE00
2026-09-1816514.8CALL0 3040.51TRUE00
2026-09-1817026.4CALL0 2439.93TRUE00
2026-09-1817545.2CALL0 3538.54TRUE00
2026-09-1818041.2CALL0 7936.96TRUE00
2026-09-1818533CALL0 7936.81TRUE00
2026-09-1819024.4CALL0 8035.99TRUE00
2026-09-1819530.35CALL0 5735.49TRUE00
2026-09-1820030CALL0 2934.39TRUE00
2026-09-1821018.7CALL0 9532.9TRUE00
2026-09-1822017.2CALL0 15832.74FALSE00
2026-09-1823013.7CALL29 25431.77FALSE10.08
2026-09-182409.7CALL12 6130.25FALSE9.70
2026-09-182507.2CALL3 2330.16FALSE7.20
2026-09-182604.5CALL0 628.44FALSE00
2026-09-182703.2CALL9 128.38FALSE3.20
2026-09-182801.94CALL0 2126.05FALSE00
2026-09-182900CALL0 026.07FALSE00
2026-09-183000CALL0 026.72FALSE00
2026-09-18650.4PUT0 8111.51FALSE00
2026-09-18700.48PUT0 2105.11FALSE00
2026-09-18750PUT0 099.7FALSE00
2026-09-18801.6PUT0 265.93FALSE00
2026-09-18852.05PUT0 164.84FALSE00
2026-09-18900.85PUT0 2262.29FALSE00
2026-09-18950.96PUT0 6566.68FALSE00
2026-09-181000.51PUT0 7758.86FALSE00
2026-09-181054PUT0 1059.42FALSE00
2026-09-181100.7PUT0 12349.67FALSE00
2026-09-181151.6PUT0 2252.81FALSE00
2026-09-181200.8PUT0 3346.67FALSE00
2026-09-181251PUT0 6246FALSE00
2026-09-181301PUT0 1144.1FALSE00
2026-09-181351.45PUT0 1043.32FALSE00
2026-09-181402.76PUT0 442.06FALSE00
2026-09-181453.05PUT0 1840.19FALSE00
2026-09-181502.75PUT0 1338.39FALSE00
2026-09-181554.9PUT0 2538.16FALSE00
2026-09-181605PUT0 2437.31FALSE00
2026-09-181650PUT0 036.63FALSE00
2026-09-181704.9PUT0 2035.57FALSE00
2026-09-181755.9PUT0 2035.33FALSE00
2026-09-181806.3PUT0 8134.2FALSE00
2026-09-181857.1PUT0 11133.88FALSE00
2026-09-181908.1PUT16 10133.3FALSE0.10.01
2026-09-181959.4PUT7 11532.5FALSE00
2026-09-1820010.6PUT4 14131.21FALSE10.60
2026-09-1821013.9PUT4 17231.02FALSE-0.7-0.05
2026-09-1822018.7PUT6 8029.93TRUE-0.6-0.03
2026-09-182300PUT0 028.1TRUE00
2026-09-1824032.55PUT0 4027.64TRUE00
2026-09-182500PUT0 026.31TRUE00
2026-09-182600PUT0 025.23TRUE00
2026-09-182700PUT0 00TRUE00
2026-09-182800PUT0 025.72TRUE00
2026-09-182900PUT0 00TRUE00
2026-09-183000PUT0 00TRUE00
2026-11-201150CALL0 055.46TRUE00
2026-11-201200CALL0 053.04TRUE00
2026-11-201250CALL0 052.11TRUE00
2026-11-201300CALL0 050.12TRUE00
2026-11-201350CALL0 047.7TRUE00
2026-11-201400CALL0 046.09TRUE00
2026-11-201450CALL0 045.44TRUE00
2026-11-201500CALL0 043.62TRUE00
2026-11-201550CALL0 042.78TRUE00
2026-11-201600CALL0 041.88TRUE00
2026-11-201650CALL0 040.68TRUE00
2026-11-201700CALL0 039.46TRUE00
2026-11-201750CALL0 038.53TRUE00
2026-11-201800CALL0 037.72TRUE00
2026-11-201850CALL0 036.91TRUE00
2026-11-201900CALL0 036.17TRUE00
2026-11-201950CALL0 035.31TRUE00
2026-11-202000CALL0 034.66TRUE00
2026-11-202100CALL0 033.7TRUE00
2026-11-202200CALL0 032.65FALSE00
2026-11-202300CALL0 031.84FALSE00
2026-11-202400CALL0 030.75FALSE00
2026-11-202500CALL0 030FALSE00
2026-11-202600CALL0 029.2FALSE00
2026-11-202700CALL0 029.02FALSE00
2026-11-202803.3CALL0 1228.52FALSE00
2026-11-202900CALL0 028.19FALSE00
2026-11-203000CALL0 027.42FALSE00
2026-11-203100CALL0 027.72FALSE00
2026-11-203200CALL0 027.18FALSE00
2026-11-201150PUT0 045.87FALSE00
2026-11-201200PUT0 045.4FALSE00
2026-11-201250PUT0 044.1FALSE00
2026-11-201300PUT0 043.81FALSE00
2026-11-201350PUT0 041.93FALSE00
2026-11-201400PUT0 040.72FALSE00
2026-11-201450PUT0 040.19FALSE00
2026-11-201500PUT0 038.58FALSE00
2026-11-201550PUT0 038.21FALSE00
2026-11-201600PUT0 037.2FALSE00
2026-11-201650PUT0 036.41FALSE00
2026-11-201700PUT0 035.78FALSE00
2026-11-201756.5PUT0 134.91FALSE00
2026-11-201807.6PUT0 134.06FALSE00
2026-11-201858.8PUT1 133.38FALSE0.20.02
2026-11-2019010PUT1 132.57FALSE0.10.01
2026-11-2019511.6PUT0 131.96FALSE00
2026-11-2020013.1PUT0 131.43FALSE00
2026-11-202100PUT0 030.45FALSE00
2026-11-202200PUT0 029.37TRUE00
2026-11-202300PUT0 028.64TRUE00
2026-11-202400PUT0 027.87TRUE00
2026-11-202500PUT0 027.13TRUE00
2026-11-202600PUT0 026.16TRUE00
2026-11-202700PUT0 025.22TRUE00
2026-11-202800PUT0 00TRUE00
2026-11-202900PUT0 027.24TRUE00
2026-11-203000PUT0 00TRUE00
2026-11-203100PUT0 00TRUE00
2026-11-203200PUT0 00TRUE00
2026-12-18800CALL0 068.56TRUE00
2026-12-18850CALL0 066.41TRUE00
2026-12-18900CALL0 064.21TRUE00
2026-12-18950CALL0 060.47TRUE00
2026-12-181000CALL0 055.73TRUE00
2026-12-181050CALL0 056.63TRUE00
2026-12-181100CALL0 055.39TRUE00
2026-12-181150CALL0 053.48TRUE00
2026-12-181200CALL0 052.51TRUE00
2026-12-181250CALL0 050.06TRUE00
2026-12-181300CALL0 047.87TRUE00
2026-12-181350CALL0 047.02TRUE00
2026-12-1814064.5CALL0 344.98TRUE00
2026-12-1814544.2CALL0 2044.05TRUE00
2026-12-1815067.3CALL0 1642.23TRUE00
2026-12-1815541.1CALL0 241.2TRUE00
2026-12-1816050.15CALL0 18340.78TRUE00
2026-12-1816518.5CALL0 939.32TRUE00
2026-12-1817052.15CALL0 8138.42TRUE00
2026-12-1817528.36CALL0 237.67TRUE00
2026-12-1818031CALL0 14236.92TRUE00
2026-12-1818523CALL0 135.99TRUE00
2026-12-1819037.6CALL0 1135.24TRUE00
2026-12-1819533.4CALL0 934.78TRUE00
2026-12-1820034.2CALL1 14734.42TRUE34.20
2026-12-1821027.9CALL5 10032.79TRUE27.90
2026-12-1822019.7CALL0 632.21FALSE00
2026-12-1823018.1CALL0 2531.6FALSE00
2026-12-1824011.7CALL0 730.5FALSE00
2026-12-182508.4CALL0 229.68FALSE00
2026-12-182607.6CALL0 4629.4FALSE00
2026-12-182700CALL0 028.39FALSE00
2026-12-182801.53CALL0 127.9FALSE00
2026-12-182902.57CALL0 127.6FALSE00
2026-12-183001.77CALL0 127.65FALSE00
2026-12-183100CALL0 025.19FALSE00
2026-12-183200CALL0 027.03FALSE00
2026-12-18800.5PUT0 362.1FALSE00
2026-12-18850PUT0 075.93FALSE00
2026-12-18900.5PUT0 2756.62FALSE00
2026-12-18951.12PUT0 6554.04FALSE00
2026-12-181000.67PUT0 4848.51FALSE00
2026-12-181050PUT0 047.17FALSE00
2026-12-181101.45PUT0 5845.93FALSE00
2026-12-181150PUT0 045.53FALSE00
2026-12-181201.88PUT0 10343.95FALSE00
2026-12-181252.2PUT0 4343.21FALSE00
2026-12-181300PUT0 041.06FALSE00
2026-12-181353.2PUT0 2841.55FALSE00
2026-12-181402.67PUT0 440.04FALSE00
2026-12-181453.9PUT0 1138.74FALSE00
2026-12-181505.5PUT0 4138.57FALSE00
2026-12-181554.6PUT0 7837.66FALSE00
2026-12-181607.29PUT0 7736.72FALSE00
2026-12-181655.54PUT0 435.74FALSE00
2026-12-181706.36PUT0 52834.83FALSE00
2026-12-1817517.9PUT0 1034.16FALSE00
2026-12-181808.62PUT0 533.49FALSE00
2026-12-181859.6PUT0 1132.79FALSE00
2026-12-1819018.8PUT0 4732.22FALSE00
2026-12-1819512.15PUT0 5831.35FALSE00
2026-12-1820014.6PUT0 1432.5FALSE00
2026-12-1821019.9PUT0 329.94FALSE00
2026-12-1822023.1PUT0 829.34TRUE00
2026-12-182300PUT0 028.56TRUE00
2026-12-182400PUT0 028.01TRUE00
2026-12-1825043.51PUT0 127.35TRUE00
2026-12-182600PUT0 026.07TRUE00
2026-12-182700PUT0 025.05TRUE00
2026-12-182800PUT0 00TRUE00
2026-12-182900PUT0 00TRUE00
2026-12-183000PUT0 00TRUE00
2026-12-183100PUT0 030.04TRUE00
2026-12-183200PUT0 00TRUE00
2027-01-156581.23CALL0 172.09TRUE00
2027-01-15700CALL0 066.13TRUE00
2027-01-15750CALL0 166.98TRUE00
2027-01-158052.5CALL0 161.72TRUE00
2027-01-15850CALL0 060.97TRUE00
2027-01-15900CALL0 1157.22TRUE00
2027-01-159554.33CALL0 160.62TRUE00
2027-01-15100120.1CALL1 1157.37TRUE120.10
2027-01-151050CALL0 053.96TRUE00
2027-01-1511045.1CALL0 3054.83TRUE00
2027-01-151150CALL0 052.32TRUE00
2027-01-1512070CALL0 3249.65TRUE00
2027-01-1512576.73CALL0 1247.08TRUE00
2027-01-1513072.33CALL0 5445.39TRUE00
2027-01-1513567.23CALL0 7744.75TRUE00
2027-01-1514048.69CALL0 3145.47TRUE00
2027-01-1514555.77CALL0 2342.9TRUE00
2027-01-1515049.9CALL0 1442.31TRUE00
2027-01-1515537.46CALL0 3841.52TRUE00
2027-01-1516047.03CALL0 4539.88TRUE00
2027-01-1516543.94CALL0 1138.2TRUE00
2027-01-1517029.14CALL0 1337.69TRUE00
2027-01-1517525.62CALL0 3737.36TRUE00
2027-01-1518045.7CALL0 33736.56TRUE00
2027-01-1518541.82CALL0 7635.85TRUE00
2027-01-1519038.57CALL0 13834.9TRUE00
2027-01-1519538.22CALL2 13134.21TRUE1.770.05
2027-01-1520033.9CALL0 12634.31TRUE00
2027-01-1521029.31CALL0 15933.09TRUE00
2027-01-1522021.59CALL0 10632.29FALSE00
2027-01-1523019.8CALL2 9931.53FALSE0.60.03
2027-01-1524016CALL1 7631FALSE0.70.05
2027-01-152507.81CALL0 6529.38FALSE00
2027-01-152605.55CALL0 628.63FALSE00
2027-01-152700CALL0 027.87FALSE00
2027-01-152800CALL0 027.93FALSE00
2027-01-152900CALL0 027.35FALSE00
2027-01-153000CALL0 027.67FALSE00
2027-01-153100CALL0 026.75FALSE00
2027-01-153200CALL0 025.39FALSE00
2027-01-15650.38PUT0 3180.08FALSE00
2027-01-15700.8PUT0 776FALSE00
2027-01-15750.66PUT0 780.26FALSE00
2027-01-15801.48PUT0 176.54FALSE00
2027-01-15850.5PUT0 1366.08FALSE00
2027-01-15900PUT0 069.4FALSE00
2027-01-15950PUT0 253.94FALSE00
2027-01-151002.25PUT0 1148.43FALSE00
2027-01-151054.2PUT0 348.36FALSE00
2027-01-151101PUT0 4449.31FALSE00
2027-01-151151.2PUT0 12845.94FALSE00
2027-01-151202.08PUT0 2643.48FALSE00
2027-01-151252.15PUT0 2043.59FALSE00
2027-01-151302.65PUT0 8242.51FALSE00
2027-01-151353PUT0 6042.28FALSE00
2027-01-151403.3PUT0 20040.19FALSE00
2027-01-151453.7PUT0 4138.37FALSE00
2027-01-151504.2PUT0 8737.61FALSE00
2027-01-151554.9PUT0 5336.95FALSE00
2027-01-151605.7PUT0 1936.59FALSE00
2027-01-151655.9PUT0 11635.21FALSE00
2027-01-151707.3PUT0 15035.51FALSE00
2027-01-1517510.6PUT0 7734.73FALSE00
2027-01-151809.4PUT0 33234.04FALSE00
2027-01-1518515.4PUT0 733.18FALSE00
2027-01-1519011.3PUT0 41132.7FALSE00
2027-01-1519513.9PUT0 4932.1FALSE00
2027-01-1520021.03PUT0 931.6FALSE00
2027-01-1521019.8PUT0 16630.18FALSE00
2027-01-1522023.4PUT0 3229.19TRUE00
2027-01-1523028.38PUT0 13129.49TRUE00
2027-01-1524034PUT5 10426.94TRUE340
2027-01-1525042.4PUT0 127.27TRUE00
2027-01-152600PUT0 026.37TRUE00
2027-01-1527059.65PUT0 125.51TRUE00
2027-01-152800PUT0 00TRUE00
2027-01-152900PUT0 026.41TRUE00
2027-01-153000PUT0 027.6TRUE00
2027-01-153100PUT0 029.7TRUE00
2027-01-153200PUT0 031.72TRUE00
2027-03-191000CALL0 057.73TRUE00
2027-03-191050CALL0 054.99TRUE00
2027-03-191100CALL0 052.36TRUE00
2027-03-191150CALL0 049.82TRUE00
2027-03-191200CALL0 049.24TRUE00
2027-03-191250CALL0 047.63TRUE00
2027-03-191300CALL0 046.77TRUE00
2027-03-191350CALL0 045.77TRUE00
2027-03-191400CALL0 044.01TRUE00
2027-03-191450CALL0 042.87TRUE00
2027-03-1915075.06CALL0 141.06TRUE00
2027-03-1915570.4CALL0 639.8TRUE00
2027-03-1916064.82CALL0 239.97TRUE00
2027-03-191650CALL0 038.96TRUE00
2027-03-191700CALL0 037.86TRUE00
2027-03-191750CALL0 036.91TRUE00
2027-03-191800CALL0 036.17TRUE00
2027-03-191850CALL0 035.53TRUE00
2027-03-191900CALL0 034.6TRUE00
2027-03-191950CALL0 034.04TRUE00
2027-03-1920034.61CALL0 2133.6TRUE00
2027-03-1921033CALL0 932.75TRUE00
2027-03-1922021.75CALL0 132.03FALSE00
2027-03-1923018.3CALL0 131.47FALSE00
2027-03-1924015.05CALL0 530.47FALSE00
2027-03-1925014.86CALL0 729.77FALSE00
2027-03-192600CALL0 029.74FALSE00
2027-03-192709.9CALL16 029.5FALSE9.90
2027-03-192800CALL0 028.48FALSE00
2027-03-192903.15CALL0 227.75FALSE00
2027-03-193003.3CALL0 5026.5FALSE00
2027-03-193100CALL0 026.57FALSE00
2027-03-193200CALL0 027.01FALSE00
2027-03-191000PUT0 044.44FALSE00
2027-03-191050PUT0 045.4FALSE00
2027-03-191100PUT0 044.3FALSE00
2027-03-191150PUT0 043.21FALSE00
2027-03-191200PUT0 042.94FALSE00
2027-03-191250PUT0 041.16FALSE00
2027-03-191300PUT0 039.19FALSE00
2027-03-191350PUT0 039.04FALSE00
2027-03-191403.94PUT0 138.53FALSE00
2027-03-191450PUT0 038.17FALSE00
2027-03-191500PUT0 035.81FALSE00
2027-03-191550PUT0 037.18FALSE00
2027-03-191606.3PUT16 035.53FALSE6.30
2027-03-191650PUT0 035.43FALSE00
2027-03-191700PUT0 134.55FALSE00
2027-03-191758.8PUT0 634.06FALSE00
2027-03-191800PUT0 033.24FALSE00
2027-03-191850PUT0 032.75FALSE00
2027-03-191900PUT0 032.08FALSE00
2027-03-1919516.8PUT0 131.67FALSE00
2027-03-1920019.6PUT0 031.21FALSE00
2027-03-1921023PUT0 130.59FALSE00
2027-03-1922027.8PUT0 329.31TRUE00
2027-03-1923030.98PUT0 2128.67TRUE00
2027-03-1924037.3PUT0 128.5TRUE00
2027-03-192500PUT0 027.59TRUE00
2027-03-192600PUT0 026.4TRUE00
2027-03-192700PUT0 026.42TRUE00
2027-03-192800PUT0 024.34TRUE00
2027-03-192900PUT0 00TRUE00
2027-03-193000PUT0 026.32TRUE00
2027-03-193100PUT0 028.3TRUE00
2027-03-193200PUT0 030.21TRUE00
2028-01-21750CALL0 053.17TRUE00
2028-01-21800CALL0 051.3TRUE00
2028-01-21850CALL0 050.53TRUE00
2028-01-21900CALL0 050.51TRUE00
2028-01-21950CALL0 050.19TRUE00
2028-01-21100116.69CALL0 148.19TRUE00
2028-01-21105111.92CALL0 146.96TRUE00
2028-01-21110109.5CALL0 545.7TRUE00
2028-01-211150CALL0 043.8TRUE00
2028-01-211200CALL0 043.12TRUE00
2028-01-211250CALL0 041.81TRUE00
2028-01-2113078.92CALL0 1441.49TRUE00
2028-01-2113533.6CALL0 540.58TRUE00
2028-01-2114074.39CALL0 440.04TRUE00
2028-01-211450CALL0 039.02TRUE00
2028-01-2115059.2CALL0 238.8TRUE00
2028-01-2115562.45CALL0 037.95TRUE00
2028-01-2116059.01CALL0 137.47TRUE00
2028-01-2116541.2CALL0 436.9TRUE00
2028-01-2117056.74CALL0 736.25TRUE00
2028-01-211750CALL0 035.24TRUE00
2028-01-2118057.7CALL0 2934.54TRUE00
2028-01-2118558.6CALL0 1135.03TRUE00
2028-01-2119050.5CALL0 234.38TRUE00
2028-01-2119534.75CALL0 433.92TRUE00
2028-01-2120043.35CALL0 833.62TRUE00
2028-01-2121044CALL0 532.89TRUE00
2028-01-2122034.95CALL0 2031.95FALSE00
2028-01-2123018.2CALL0 131.69FALSE00
2028-01-2124019.18CALL0 2230.77FALSE00
2028-01-2125025.59CALL0 12330.66FALSE00
2028-01-2126019.24CALL0 630.39FALSE00
2028-01-2127011.4CALL0 129.79FALSE00
2028-01-2128016.7CALL0 129.14FALSE00
2028-01-212900CALL0 028.82FALSE00
2028-01-213000CALL0 028.29FALSE00
2028-01-213100CALL0 027.8FALSE00
2028-01-213200CALL0 027.66FALSE00
2028-01-21750.99PUT0 251.36FALSE00
2028-01-21800PUT0 043.51FALSE00
2028-01-21850PUT0 044.26FALSE00
2028-01-21900PUT0 040.65FALSE00
2028-01-21950PUT0 041.15FALSE00
2028-01-211002.55PUT0 1039.31FALSE00
2028-01-211053.42PUT0 038.45FALSE00
2028-01-211100PUT0 039.74FALSE00
2028-01-211153.6PUT0 538.18FALSE00
2028-01-211204.14PUT0 837.66FALSE00
2028-01-211255.55PUT0 836.59FALSE00
2028-01-211305.65PUT0 2136.44FALSE00
2028-01-211356.5PUT0 235.76FALSE00
2028-01-211407.1PUT0 535.14FALSE00
2028-01-211450PUT0 034.51FALSE00
2028-01-211509.15PUT0 735.08FALSE00
2028-01-211559.06PUT0 134FALSE00
2028-01-2116010.5PUT0 232.31FALSE00
2028-01-2116518.09PUT0 632.93FALSE00
2028-01-2117013.55PUT0 2032.33FALSE00
2028-01-2117513PUT0 631.95FALSE00
2028-01-2118015.76PUT0 932.08FALSE00
2028-01-2118523.82PUT0 131.53FALSE00
2028-01-211900PUT0 031.26FALSE00
2028-01-2119522.55PUT0 2331.39FALSE00
2028-01-2120024.4PUT0 130.65FALSE00
2028-01-212100PUT0 030.36FALSE00
2028-01-2122040.44PUT0 729.64TRUE00
2028-01-2123039.3PUT0 428.62TRUE00
2028-01-2124054.48PUT0 528.43TRUE00
2028-01-212500PUT0 028.61TRUE00
2028-01-212600PUT0 028.04TRUE00
2028-01-212700PUT0 027.54TRUE00
2028-01-212800PUT0 027TRUE00
2028-01-2129077.9PUT0 226.45TRUE00
2028-01-2130086.6PUT0 124.75TRUE00
2028-01-213100PUT0 024.72TRUE00
2028-01-213200PUT0 00TRUE00

Latest ROST Trades:

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

Ross Stores, Inc (ROST) SEC Filings:

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

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

Ross Stores, Inc (ROST) Insider Transactions:

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

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