MusthInsider

Latest On Albemarle Corporation (ALB):

Updated on: March 19, 2021

Date/Time	Type	Description	Signal
2024-06-14 05:40 EST	Dividend	A dividend of $0.4 has been announced on May 7, 2024. It will be paid Jul 1, 2024 with an ex-dividend date of Jun 14, 2024.	Neutral
2024-03-14 05:40 EST	Dividend	A dividend of $0.4 has been announced on Feb 22, 2024. It will be paid Apr 1, 2024 with an ex-dividend date of Mar 14, 2024.	Neutral
2023-12-14 04:40 EST	Dividend	A dividend of $0.4 has been announced on Oct 23, 2023. It will be paid Jan 2, 2024 with an ex-dividend date of Dec 14, 2023.	Neutral
2023-09-14 05:40 EST	Dividend	A dividend of $0.4 has been announced on Jul 18, 2023. It will be paid Oct 2, 2023 with an ex-dividend date of Sep 14, 2023.	Neutral
2023-06-15 05:40 EST	Dividend	A dividend of $0.4 has been announced on May 2, 2023. It will be paid Jul 3, 2023 with an ex-dividend date of Jun 15, 2023.	Neutral
2023-05-31 01:53 EST	News	Chile sees lithium swinging into surplus by 2025 as new supply comes online	N/A
2023-05-25 03:31 EST	News	If You Believe In Lithium Battery Growth, Albemarle Is A Must Own	N/A
2023-05-24 13:19 EST	News	SQM Vs. Albemarle: Which Is The Better Buy?	N/A
2023-05-23 23:16 EST	News	Albemarle: Great Growth Prospects, But Valuations Make It A Hold	N/A
2023-05-22 18:32 EST	News	SQM, Albemarle to supply Ford with lithium products for EVs	N/A
2023-05-18 16:46 EST	News	Albemarle raised to Buy at UBS, seeing pricing assumptions as too bearish	N/A
2023-05-15 20:39 EST	News	Albemarle raised at Baird as lithium leader in cost and ability	N/A
2023-05-11 16:23 EST	News	Albemarle, Livent upgraded at KeyBanc, seeing improving Chinese demand	N/A
2023-05-09 23:46 EST	News	Albemarle wins another analyst upgrade after bear-clearing guidance cuts	N/A
2023-05-08 20:45 EST	News	Albemarle upgraded at BofA as lithium markets stabilize, rally seen likely	N/A
2023-05-04 22:01 EST	News	Albemarle Corporation (ALB) Q1 2023 Earnings Call Transcript	N/A
2023-05-04 09:00 EST	News	Albemarle Corporation 2023 Q1 - Results - Earnings Call Presentation	N/A
2023-05-03 20:46 EST	News	Albemarle Non-GAAP EPS of $10.32 beats by $3.26, revenue of $2.58B misses by $160M	N/A
2023-05-03 20:46 EST	News	Albemarle cuts full-year earnings outlook on falling lithium prices	N/A
2023-05-03 07:29 EST	News	Albemarle OK's up to $1.5B lithium hydroxide plant expansion in Australia	N/A
2023-05-02 19:30 EST	News	Albemarle declares $0.40 dividend	N/A
2023-05-02 19:29 EST	News	Albemarle Q1 2023 Earnings Preview	N/A
2023-04-26 02:47 EST	News	SQM, Albemarle hold talks with Chile agency on lithium nationalization plan	N/A
2023-04-25 14:32 EST	News	SQM And Albemarle: Betting On The Inevitable Electrification	N/A
2023-04-23 14:29 EST	News	Chilean Lithium Nationalization: Albemarle And SQM	N/A
2023-04-23 03:14 EST	News	Albemarle: Now In The Bargain Bin	N/A
2023-04-22 04:58 EST	News	Why did SQM plunge? Hard choices ahead as Chile seeks to bring lithium under state control	N/A
2023-04-21 17:45 EST	News	Automakers watch as Chile plans to nationalize its lithium industry	N/A
2023-04-11 09:35 EST	News	Albemarle: Another Bargain-Basement Buy	N/A
2023-04-05 18:49 EST	News	Albemarle slashed to Sell equivalent at BofA on falling lithium prices	N/A
2023-03-31 16:50 EST	News	Albemarle's Valuation Is Approaching Attractive Levels	N/A
2023-03-31 16:50 EST	News	Albemarle: Time To Start Digging	N/A
2023-03-28 18:19 EST	News	Lithium stocks up sharply as Albemarle seeks to buy Australian start-up	N/A
2023-03-28 02:49 EST	News	Albemarle's $3.6B takeover bid rejected by Liontown Resources	N/A
2023-03-28 02:49 EST	News	Liontown ASX share price skyrockets on new Albemarle takeover offer, in all-cash deal	N/A
2023-03-22 23:18 EST	News	Albemarle plans $1.3B Mega-Flex lithium facility in South Carolina	N/A
2023-03-16 05:40 EST	Dividend	A dividend of $0.4 has been announced on Feb 23, 2023. It will be paid Apr 3, 2023 with an ex-dividend date of Mar 16, 2023.	Neutral
2023-03-10 04:32 EST	News	Albemarle: EBITDA Expected To Double Plus Strong Undervaluation	N/A
2023-03-04 08:18 EST	News	Albemarle Corp (ALB) BMO Global Metals & Mining Conference Call Transcript	N/A
2023-03-01 07:09 EST	News	Albemarle: Special Situations Report	N/A
2023-02-28 16:07 EST	News	Albemarle (ALB) presents at BMO 32nd Global Metals, Mining & Critical Minerals Conference - Slideshow	N/A
2023-02-28 01:17 EST	News	Albemarle, Celanese added to Wells Fargo’s Signature Picks of best stocks	N/A
2023-02-27 11:17 EST	News	China lithium investigation set to cut ~10% of global supply	N/A
2023-02-24 01:00 EST	News	Albemarle raises dividend by 1.3% to $0.40	N/A
2023-02-22 22:46 EST	News	Albemarle restructures lithium JV with Australia's Mineral Resources	N/A
2023-02-21 21:16 EST	News	China's battery discounts could hurt Tesla, EV battery makers more than lithium names	N/A
2023-02-18 02:31 EST	News	Lithium stocks plunge as China's CATL offers EV battery discounts in China	N/A
2023-02-17 00:03 EST	News	Albemarle Corporation (ALB) Q4 2022 Earnings Call Transcript	N/A
2023-02-17 00:03 EST	News	Albemarle sees surging China EV production driving lithium demand	N/A
2023-02-16 10:16 EST	News	Albemarle Corporation 2022 Q4 - Results - Earnings Call Presentation	N/A

About Albemarle Corporation (ALB):

Albemarle Corporation develops, manufactures, and markets engineered specialty chemicals worldwide. It operates through three segments: Lithium, Bromine Specialties, and Catalysts. The Lithium segment offers lithium compounds, including lithium carbonate, lithium hydroxide, lithium chloride, and lithium specialties; and reagents, such as butyllithium and lithium aluminum hydride for use in lithium batteries for consumer electronics and electric vehicles, high performance greases, thermoplastic elastomers for car tires, rubber soles, plastic bottles, catalysts for chemical reactions, organic synthesis processes in the areas of steroid chemistry and vitamins, life sciences, pharmaceutical industry, and other markets. It also provides cesium products for the chemical and pharmaceutical industries; zirconium, barium, and titanium products for pyrotechnical applications; technical services for the handling and use of reactive lithium products; and lithium-containing by-products recycling services. The Bromine Specialties segment offers bromine and bromine-based fire safety solutions; specialty chemicals, including elemental bromine, alkyl and inorganic bromides, brominated powdered activated carbon, and other bromine fine chemicals for use in chemical synthesis, oil and gas well drilling and completion fluids, mercury control, water purification, beef and poultry processing, and other industrial applications; and other specialty chemicals, such as tertiary amines, biocides, disinfectants, and sanitizers. The Catalysts segment provides hydroprocessing, isomerization, and akylation catalysts; fluidized catalytic cracking catalysts and additives; and organometallics and curatives. The company serves the energy storage, petroleum refining, consumer electronics, construction, automotive, lubricants, pharmaceuticals, crop protection, and custom chemistry services markets. Albemarle Corporation was incorporated in 1993 and is headquartered in Charlotte, North Carolina.

See Advanced Chart

General

Name Albemarle Corporation
Symbol ALB
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorBasic Materials
IndustrySpecialty Chemicals
Full Time Employees 5,900
Last Split Factor2:1
Last Split Date2007-03-02
Fiscal Year EndDecember
IPO Date1994-02-17
Gic SectorMaterials
Gic GroupMaterials
Gic IndustryChemicals
Gic SubIndustrySpecialty Chemicals
Web URLhttp://www.albemarle.com

Valuation

Trailing PE 43.33
Forward PE 44.84
Price/Sales (Trailing 12 Mt.) 5.32
Price/Book (Most Recent Quarter) 4.26
Enterprise Value Revenue 6.75
Enterprise Value EBITDA 31.13

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate $3.52
Next Year EPS Estimate $5.02
Next Quarter EPS Estimate $0.91
Profit Margin 12%
Operating Margin 18%
Return on Assets 3%
Return on Equity 10%
Revenue 3.13 billion
Earnings Per Share $3.52
Revenue Per Share $29.41
Gross Profit 995.55 million
Quarterly Earnings Growth -11.4%

ESG Rating

Rating Date 2019-01-01
ESG Score 41.74
Environment Score 21.59
Social Score 15.41
Governance Score 13.74
Controversy Level 1

Highlights

Market Capitalization 17.79 billion
EBITDA 781.82 million
PE Ratio -19.14
PEG Ratio 2.95
Analyst Target Price $147.07
Book Value Per Share $39.95

Share Statistics

Shares Outstanding 116.63 million
Shares Float 116.18 million
% Held by Insiders 32%
% Held by Institutions 89.72%
Shares Short 2.88 million
Shares Short Prior Month 3.4 million
Short Ratio 1.16
Short % of Float 3%
Short % of Shares Outstanding 2%

Technicals

Beta 1.58
52 Week High $187.87
52 Week Low $48.22
50 Day Moving Average 156.05
200 Day Moving Average 131

Dividends

Forward Annual Dividend Rate $1.56
Forward Annual Dividend Yield 1%
Payout Ratio 38%
Dividend Date 2021-04-01
ExDividend Date 2021-03-11
Dividend Per Share $1.54
Dividend Yield 1.76%

Albemarle Corporation (ALB) Dividend Calendar:

Albemarle Corporation pays an annual dividend of $1.56 per share, with a dividend yield of 1.76%.
ALB's last dividend payment was made to shareholders on April 1, 2021.
Albemarle Corporation pays out 38% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Albemarle Corporation (ALB) 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
2020-12-31	2021-02-17	$879.15 million	$1.17	$1.12	4.47%
2020-09-30	2020-11-04	$N/A	$1.09	$0.76	43.7%
2020-06-30	2020-08-05	$764.05 million	$0.86	$0.72	19.35%
2020-03-31	2020-05-06	$738.85 million	$1.00	$0.84	19.66%
2019-12-31	2020-02-19	$992.56 million	$1.73	$1.75	-0.88%
2019-09-30	2019-11-06	$879.75 million	$1.53	$1.50	1.8%
2019-06-30	2019-08-07	$885.05 million	$1.55	$1.43	8.22%
2019-03-31	2019-05-08	$832.06 million	$1.23	$1.23	-0.32%
2018-12-31	2019-02-20	$921.7 million	$1.53	$1.47	4.11%
2018-09-30	2018-11-07	$777.75 million	$1.31	$1.25	4.89%
2018-06-30	2018-08-07	$1.07 billion	$1.36	$1.28	6.62%
2018-03-31	2018-05-09	$821.63 million	$1.30	$1.20	7.95%
2017-12-31	2018-02-27	$857.79 million	$1.34	$1.21	10.52%
2017-09-30	2017-11-08	$754.87 million	$1.08	$1.07	0.76%
2017-06-30	2017-08-07	$737.26 million	$1.13	$1.10	2.83%
2017-03-31	2017-05-03	$722.06 million	$1.05	$0.96	9.36%
2016-12-31	2017-02-27	$488.47 million	$0.78	$0.73	6.5%
2016-09-30	2016-11-07	$654.01 million	$0.91	$0.81	11.73%
2016-06-30	2016-08-03	$669.33 million	$1.09	$1.00	8.82%
2016-03-31	2016-05-10	$986.72 million	$1.12	$0.86	30.93%
2015-12-31	2016-02-17	$930.35 million	$1.03	$0.83	23.62%
2015-09-30	2015-11-04	$905.09 million	$0.90	$0.89	1.12%
2015-06-30	2015-08-05	$931.49 million	$0.84	$0.82	2.44%
2015-03-31	2015-05-06	$884.4 million	$1.17	$0.71	64.79%
2014-12-31	2015-01-28	$541.73 million	$0.99	$1.02	-2.94%
2014-09-30	2014-10-22	$642.42 million	$1.14	$1.01	12.87%
2014-06-30	2014-07-30	$604.72 million	$1.10	$1.08	1.85%
2014-03-31	2014-04-16	$599.84 million	$0.96	$0.95	1.05%
2013-12-31	2014-01-28	$639.64 million	$1.08	$1.04	3.85%
2013-09-30	2013-10-16	$591.2 million	$1.09	$1.06	2.83%
2013-06-30	2013-07-17	$576.84 million	$0.97	$0.99	-2.02%
2013-03-31	2013-04-17	$586.6 million	$0.93	$1.00	-7%
2012-12-31	2013-01-22	$687.6 million	$1.17	$0.99	18.18%
2012-09-30	2012-10-17	$661.23 million	$1.10	$1.08	1.85%
2012-06-30	2012-07-17	$684.89 million	$1.24	$1.23	0.81%
2012-03-31	2012-04-18	$711.7 million	$1.20	$1.16	3.45%
2011-12-31	2012-01-23	$707.39 million	$1.11	$1.09	1.83%
2011-09-30	2011-10-24	$722.98 million	$1.28	$1.19	7.56%
2011-06-30	2011-07-21	$742.11 million	$1.23	$1.12	9.82%
2011-03-31	2011-04-19	$696.53 million	$1.15	$0.96	19.79%
2010-12-31	2011-01-24	$604.98 million	$0.92	$0.87	5.75%
2010-09-30	2010-10-21	$585.04 million	$1.02	$0.85	20%
2010-06-30	2010-07-26	$592.48 million	$0.89	$0.76	17.11%
2010-03-31	2010-04-26	$580.27 million	$0.74	$0.63	17.46%
2009-12-31	2010-01-25	$558.23 million	$0.64	$0.58	10.34%
2009-09-30	2009-10-26	$515.28 million	$0.57	$0.55	3.64%
2009-06-30	2009-07-22	$445.3 million	$0.41	$0.33	24.24%
2009-03-31	2009-04-27	$486.59 million	$0.28	$0.28	0%
2008-12-31	2009-01-26	$517.73 million	$0.42	$0.48	-12.5%
2008-09-30	2008-10-27	$660.46 million	$0.61	$0.65	-6.15%
2008-06-30	2008-07-21	$620.75 million	$0.67	$0.65	3.08%
2008-03-31	2008-04-21	$668.18 million	$0.70	$0.66	6.06%
2007-12-31	2008-01-28	$599.16 million	$0.60	$0.59	1.69%
2007-09-30	2007-10-22	$583.98 million	$0.61	$0.61	0%
2007-06-30	2007-07-24	$563.81 million	$0.59	$0.54	9.26%
2007-03-31	2007-04-23	$589.24 million	$0.60	$0.55	9.09%
2006-12-31	2007-01-23	$584.54 million	$0.59	$0.47	25.53%
2006-09-30	2006-10-18	$607.82 million	$0.63	$0.44	43.18%
2006-06-30	2006-07-24	$568.8 million	$0.45	$0.35	28.57%
2006-03-31	2006-04-25	$607.35 million	$0.36	$0.31	16.13%
2005-12-31	2006-01-25	$588.18 million	$0.36	$0.28	28.57%
2005-09-30	2005-10-25	$506.61 million	$0.23	$0.29	-20.69%
2005-06-30	2005-07-20	$502.75 million	$0.30	$0.29	3.45%
2005-03-31	2005-04-26	$509.97 million	$0.27	$0.23	17.39%
2004-12-31	2005-02-03	$451.07 million	$0.23	$0.22	4.55%
2004-09-30	2004-10-28	$413.9 million	$0.24	$0.20	20%
2004-06-30	2004-07-22	$326.76 million	$0.23	$0.21	9.52%
2004-03-31	2004-04-21	$322.01 million	$0.20	$0.20	0%
2003-12-31	2004-01-29	$295.12 million	$0.22	$0.19	15.79%
2003-09-30	2003-10-21	$276.55 million	$0.18	$0.20	-10%
2003-06-30	2003-07-23	$271.82 million	$0.19	$0.21	-9.52%
2003-03-31	2003-04-23	$266.74 million	$0.19	$0.20	-5%
2002-12-31	2003-01-23	$255.19 million	$0.21	$0.21	0%
2002-09-30	2002-10-23	$271.71 million	$0.24	$0.21	14.29%
2002-06-30	2002-07-25	$252.71 million	$0.20	$0.19	5.26%
2002-03-31	2002-04-19	$231.82 million	$0.19	$0.18	5.56%
2001-12-31	2002-01-23	$239.19 million	$0.17	$0.15	13.33%
2001-09-30	2001-10-19	$242.02 million	$0.18	$0.18	0%
2001-06-30	2001-07-23	$211.29 million	$0.16	$0.18	-11.11%
2001-03-31	2001-04-20	$224.41 million	$0.24	$0.23	4.35%
2000-12-31	2001-01-19	$218.81 million	$0.22	$0.19	15.79%
2000-09-30	2000-10-17	$237.05 million	$0.26	$0.21	23.81%
2000-06-30	2000-07-18	$226.21 million	$0.26	$0.22	18.18%
2000-03-31	2000-04-17	$235.48 million	$0.31	$0.25	24%
1999-12-31	2000-01-20		$0.26	$0.21	23.81%
1999-09-30	1999-10-15		$0.18	$0.16	12.5%
1999-06-30	1999-07-16		$0.14	$0.21	-33.33%
1999-03-31	1999-04-21		$0.21	$0.24	-12.5%
1998-12-31	1999-01-22		$0.24	$0.19	26.32%
1998-09-30	1998-10-21		$0.17	$0.18	-5.56%
1998-06-30	1998-07-22		$0.21	$0.21	0%
1998-03-31	1998-04-21		$0.21	$0.20	5%
1997-12-31	1998-01-28		$0.19	$0.17	11.76%
1997-09-30	1997-10-22		$0.17	$0.16	6.25%
1997-06-30	1997-07-23		$0.19	$0.17	11.76%
1997-03-31	1997-04-22		$0.18	$0.14	28.57%
1996-12-31	1997-01-29		$0.16	$0.12	33.33%
1996-09-30	1996-10-22		$0.07	$0.12	-41.67%
1996-06-30	1996-07-25		$0.13	$0.16	-18.75%
1996-03-31	1996-04-24		$0.16	$0.16	0%

Albemarle Corporation (ALB) 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

Albemarle Corporation (ALB) Chart:

Albemarle Corporation (ALB) News:

Below you will find a list of latest news for Albemarle Corporation (ALB) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Albemarle Corporation (ALB) 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:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-04-24	95	0	CALL	0	0	0	TRUE	0	0
2026-04-24	100	0	CALL	0	0	0	TRUE	0	0
2026-04-24	105	0	CALL	0	0	0	TRUE	0	0
2026-04-24	110	0	CALL	0	0	0	TRUE	0	0
2026-04-24	115	0	CALL	0	0	0	TRUE	0	0
2026-04-24	120	0	CALL	0	13	0	TRUE	0	0
2026-04-24	125	0	CALL	0	11	0	TRUE	0	0
2026-04-24	130	66.41	CALL	1	7	0	TRUE	66.41	0
2026-04-24	135	0	CALL	0	45	0	TRUE	0	0
2026-04-24	136	0	CALL	0	0	0	TRUE	0	0
2026-04-24	137	0	CALL	0	0	0	TRUE	0	0
2026-04-24	138	49.1	CALL	0	2	0	TRUE	0	0
2026-04-24	139	48.11	CALL	0	2	0	TRUE	0	0
2026-04-24	140	58.61	CALL	0	1	0	TRUE	0	0
2026-04-24	141	57.62	CALL	0	1	0	TRUE	0	0
2026-04-24	142	45.67	CALL	0	1	0	TRUE	0	0
2026-04-24	143	55.81	CALL	0	2	0	TRUE	0	0
2026-04-24	144	54.82	CALL	0	9	0	TRUE	0	0
2026-04-24	145	44.35	CALL	0	8	0	TRUE	0	0
2026-04-24	146	40.15	CALL	0	2	0	TRUE	0	0
2026-04-24	147	39.18	CALL	0	1	0	TRUE	0	0
2026-04-24	148	41.09	CALL	0	3	0	TRUE	0	0
2026-04-24	149	40.19	CALL	0	3	0	TRUE	0	0
2026-04-24	150	47.31	CALL	1	20	114.21	TRUE	-0.59	-0.01
2026-04-24	152.5	0	CALL	0	1	0	TRUE	0	0
2026-04-24	155	43.5	CALL	0	26	0	TRUE	0	0
2026-04-24	157.5	36.73	CALL	0	2	0	TRUE	0	0
2026-04-24	160	37.78	CALL	0	13	0	TRUE	0	0
2026-04-24	162.5	0	CALL	0	3	0	TRUE	0	0
2026-04-24	165	47.05	CALL	0	3	0	TRUE	0	0
2026-04-24	167.5	29.06	CALL	0	13	90.36	TRUE	0	0
2026-04-24	170	26.3	CALL	1	78	0	TRUE	-5.12	-0.16
2026-04-24	172.5	40.16	CALL	0	17	0	TRUE	0	0
2026-04-24	175	26.3	CALL	0	38	66.68	TRUE	0	0
2026-04-24	177.5	32.68	CALL	0	35	68.18	TRUE	0	0
2026-04-24	180	17.55	CALL	1	284	66.33	TRUE	-4.45	-0.2
2026-04-24	182.5	16.47	CALL	1	29	61.87	TRUE	16.47	0
2026-04-24	185	14.17	CALL	2	53	65.67	TRUE	-4.35	-0.23
2026-04-24	187.5	10.09	CALL	7	27	70.74	TRUE	-8.01	-0.44
2026-04-24	190	9.87	CALL	11	78	69	TRUE	-1.13	-0.1
2026-04-24	192.5	6.4	CALL	1	50	63.3	TRUE	-5	-0.44
2026-04-24	195	6	CALL	8	74	74.42	FALSE	-4.23	-0.41
2026-04-24	197.5	5.08	CALL	14	16	69.42	FALSE	-1.47	-0.22
2026-04-24	200	3.65	CALL	75	180	71.03	FALSE	-2.04	-0.36
2026-04-24	202.5	3.13	CALL	11	55	74.85	FALSE	-1.27	-0.29
2026-04-24	205	2.31	CALL	62	69	72.77	FALSE	-2.49	-0.52
2026-04-24	207.5	2.02	CALL	3	27	69.77	FALSE	-1.48	-0.42
2026-04-24	210	1.51	CALL	25	103	66.62	FALSE	-1.12	-0.43
2026-04-24	212.5	1.08	CALL	5	32	74.75	FALSE	-1.12	-0.51
2026-04-24	215	0.78	CALL	32	411	74.2	FALSE	-0.77	-0.5
2026-04-24	217.5	0.69	CALL	45	7	77.84	FALSE	-0.81	-0.54
2026-04-24	220	0.47	CALL	38	494	76.46	FALSE	-0.52	-0.53
2026-04-24	222.5	0.29	CALL	2	9	74.12	FALSE	-0.9	-0.76
2026-04-24	225	0.31	CALL	90	124	80.06	FALSE	-0.33	-0.52
2026-04-24	227.5	0.76	CALL	0	3	88.34	FALSE	0	0
2026-04-24	230	0.24	CALL	41	95	85.64	FALSE	-0.26	-0.52
2026-04-24	232.5	1.53	CALL	0	1	97.75	FALSE	0	0
2026-04-24	235	1.93	CALL	0	7	87.21	FALSE	0	0
2026-04-24	237.5	0	CALL	0	0	107	FALSE	0	0
2026-04-24	240	0.35	CALL	0	43	107.14	FALSE	0	0
2026-04-24	242.5	0.2	CALL	0	3	115.91	FALSE	0	0
2026-04-24	245	0.8	CALL	0	34	126.33	FALSE	0	0
2026-04-24	247.5	0.13	CALL	0	10	129.97	FALSE	0	0
2026-04-24	250	0.13	CALL	2	80	98.65	FALSE	0.03	0.3
2026-04-24	252.5	0	CALL	0	0	148.13	FALSE	0	0
2026-04-24	255	0.3	CALL	0	3	147.83	FALSE	0	0
2026-04-24	260	0.15	CALL	1	0	125.86	FALSE	0.15	0
2026-04-24	265	0	CALL	0	0	185.49	FALSE	0	0
2026-04-24	270	0	CALL	0	0	193.97	FALSE	0	0
2026-04-24	275	0	CALL	0	0	202.21	FALSE	0	0
2026-04-24	280	0	CALL	0	0	192.61	FALSE	0	0
2026-04-24	285	0	CALL	0	0	218.01	FALSE	0	0
2026-04-24	290	0	CALL	0	0	225.6	FALSE	0	0
2026-04-24	295	0	CALL	0	0	232.99	FALSE	0	0
2026-04-24	300	0	CALL	0	0	240.21	FALSE	0	0
2026-04-24	310	0	CALL	0	0	254.13	FALSE	0	0
2026-04-24	320	0	CALL	0	0	267.43	FALSE	0	0
2026-04-24	95	0.91	PUT	0	1	406.06	FALSE	0	0
2026-04-24	100	0	PUT	0	0	380.53	FALSE	0	0
2026-04-24	105	0	PUT	0	102	201.94	FALSE	0	0
2026-04-24	110	0	PUT	0	3	332.98	FALSE	0	0
2026-04-24	115	0.04	PUT	0	4	310.42	FALSE	0	0
2026-04-24	120	0	PUT	0	3	277.9	FALSE	0	0
2026-04-24	125	0.01	PUT	0	46	268.71	FALSE	0	0
2026-04-24	130	0.04	PUT	0	78	170.72	FALSE	0	0
2026-04-24	135	0.21	PUT	0	11	162.27	FALSE	0	0
2026-04-24	136	0	PUT	0	0	225.7	FALSE	0	0
2026-04-24	137	0	PUT	0	0	221.93	FALSE	0	0
2026-04-24	138	0	PUT	0	0	191.94	FALSE	0	0
2026-04-24	139	0	PUT	0	0	188.56	FALSE	0	0
2026-04-24	140	0.09	PUT	0	12	171.16	FALSE	0	0
2026-04-24	141	0.11	PUT	0	1	168.01	FALSE	0	0
2026-04-24	142	0	PUT	0	0	203.38	FALSE	0	0
2026-04-24	143	0.68	PUT	0	1	161.37	FALSE	0	0
2026-04-24	144	0.78	PUT	0	1	158.66	FALSE	0	0
2026-04-24	145	0.01	PUT	3	23	98.03	FALSE	0.01	0
2026-04-24	146	0	PUT	0	0	188.89	FALSE	0	0
2026-04-24	147	0	PUT	0	0	149.44	FALSE	0	0
2026-04-24	148	0.36	PUT	1	1	145.33	FALSE	-0.54	-0.6
2026-04-24	149	0.38	PUT	1	1	143.72	FALSE	-0.61	-0.62
2026-04-24	150	0.01	PUT	2	35	87.64	FALSE	-0.79	-0.99
2026-04-24	152.5	0.12	PUT	0	17	132.88	FALSE	0	0
2026-04-24	155	0.26	PUT	0	102	125.48	FALSE	0	0
2026-04-24	157.5	0.52	PUT	0	18	104.29	FALSE	0	0
2026-04-24	160	0.15	PUT	30	90	94.42	FALSE	-0.01	-0.06
2026-04-24	162.5	0.17	PUT	12	39	89.84	FALSE	0.17	0
2026-04-24	165	0.19	PUT	98	157	84.99	FALSE	-0.03	-0.14
2026-04-24	167.5	0.16	PUT	7	38	76.2	FALSE	-0.15	-0.48
2026-04-24	170	0.23	PUT	30	110	74.59	FALSE	-0.06	-0.21
2026-04-24	172.5	0.36	PUT	97	58	74.46	FALSE	-0.04	-0.1
2026-04-24	175	0.49	PUT	33	52	72.37	FALSE	-0.14	-0.22
2026-04-24	177.5	0.81	PUT	42	22	74.33	FALSE	0.14	0.21
2026-04-24	180	1.04	PUT	64	124	71.58	FALSE	-0.11	-0.1
2026-04-24	182.5	1.35	PUT	39	28	69.1	FALSE	0.28	0.26
2026-04-24	185	1.85	PUT	49	117	68.33	FALSE	0.2	0.12
2026-04-24	187.5	2.5	PUT	119	58	67.78	FALSE	0.26	0.12
2026-04-24	190	3.4	PUT	58	73	68.48	FALSE	0.55	0.19
2026-04-24	192.5	4	PUT	83	23	63.12	FALSE	0.1	0.03
2026-04-24	195	4.67	PUT	22	61	69.33	TRUE	0.75	0.19
2026-04-24	197.5	6.9	PUT	13	48	67.08	TRUE	2.22	0.47
2026-04-24	200	8.15	PUT	29	80	63.05	TRUE	2.12	0.35
2026-04-24	202.5	7.53	PUT	1	18	67.7	TRUE	-0.97	-0.11
2026-04-24	205	11.85	PUT	1	11	63.91	TRUE	3.66	0.45
2026-04-24	207.5	9.76	PUT	0	1	71.4	TRUE	0	0
2026-04-24	210	11.8	PUT	0	23	74.24	TRUE	0	0
2026-04-24	212.5	14	PUT	0	9	74.83	TRUE	0	0
2026-04-24	215	18	PUT	7	11	77.43	TRUE	0.55	0.03
2026-04-24	217.5	10.75	PUT	0	10	86.25	TRUE	0	0
2026-04-24	220	0	PUT	0	0	83.47	TRUE	0	0
2026-04-24	222.5	26.82	PUT	2	0	84.1	TRUE	26.82	0
2026-04-24	225	0	PUT	0	0	70.1	TRUE	0	0
2026-04-24	227.5	0	PUT	0	0	92.7	TRUE	0	0
2026-04-24	230	0	PUT	0	0	91.95	TRUE	0	0
2026-04-24	232.5	0	PUT	0	0	97.98	TRUE	0	0
2026-04-24	235	0	PUT	0	0	96.98	TRUE	0	0
2026-04-24	237.5	0	PUT	0	0	108.6	TRUE	0	0
2026-04-24	240	0	PUT	0	0	105.77	TRUE	0	0
2026-04-24	242.5	0	PUT	0	0	108.28	TRUE	0	0
2026-04-24	245	0	PUT	0	0	114.26	TRUE	0	0
2026-04-24	247.5	0	PUT	0	0	114.53	TRUE	0	0
2026-04-24	250	40.5	PUT	0	10	91.14	TRUE	0	0
2026-04-24	252.5	48.5	PUT	0	0	122.43	TRUE	0	0
2026-04-24	255	0	PUT	0	0	128.43	TRUE	0	0
2026-04-24	260	0	PUT	0	0	0	TRUE	0	0
2026-04-24	265	0	PUT	0	0	143.5	TRUE	0	0
2026-04-24	270	0	PUT	0	0	155.04	TRUE	0	0
2026-04-24	275	0	PUT	0	0	160.06	TRUE	0	0
2026-04-24	280	0	PUT	0	0	164.63	TRUE	0	0
2026-04-24	285	0	PUT	0	0	165.89	TRUE	0	0
2026-04-24	290	0	PUT	0	0	175.19	TRUE	0	0
2026-04-24	295	90.8	PUT	0	0	184.26	TRUE	0	0
2026-04-24	300	0	PUT	0	0	190.51	TRUE	0	0
2026-04-24	310	106.05	PUT	0	0	205.32	TRUE	0	0
2026-04-24	320	0	PUT	0	0	214.21	TRUE	0	0
2026-05-01	95	0	CALL	0	0	173.42	TRUE	0	0
2026-05-01	100	0	CALL	0	0	0	TRUE	0	0
2026-05-01	105	0	CALL	0	0	0	TRUE	0	0
2026-05-01	110	0	CALL	0	0	141.98	TRUE	0	0
2026-05-01	115	0	CALL	0	0	0	TRUE	0	0
2026-05-01	120	0	CALL	0	0	0	TRUE	0	0
2026-05-01	125	0	CALL	0	0	116.73	TRUE	0	0
2026-05-01	130	53.65	CALL	0	3	0	TRUE	0	0
2026-05-01	135	0	CALL	0	2	0	TRUE	0	0
2026-05-01	140	0	CALL	0	1	0	TRUE	0	0
2026-05-01	145	53.95	CALL	0	1	0	TRUE	0	0
2026-05-01	150	46.02	CALL	0	4	74.86	TRUE	0	0
2026-05-01	152.5	0	CALL	0	0	67.12	TRUE	0	0
2026-05-01	155	0	CALL	0	1	64.8	TRUE	0	0
2026-05-01	157.5	0	CALL	0	0	64.92	TRUE	0	0
2026-05-01	160	28	CALL	0	2	64.95	TRUE	0	0
2026-05-01	162.5	27.53	CALL	0	6	63.17	TRUE	0	0
2026-05-01	165	40.22	CALL	0	7	64.84	TRUE	0	0
2026-05-01	167.5	0	CALL	0	0	63.93	TRUE	0	0
2026-05-01	170	28.35	CALL	0	8	65.31	TRUE	0	0
2026-05-01	172.5	25.97	CALL	1	8	58.52	TRUE	25.97	0
2026-05-01	175	25	CALL	9	23	63.15	TRUE	0.13	0.01
2026-05-01	177.5	22.7	CALL	2	67	66.09	TRUE	22.7	0
2026-05-01	180	32.05	CALL	0	76	64.78	TRUE	0	0
2026-05-01	182.5	27.53	CALL	0	23	65.08	TRUE	0	0
2026-05-01	185	14	CALL	2	43	61.22	TRUE	-5.78	-0.29
2026-05-01	187.5	15.45	CALL	0	35	64.59	TRUE	0	0
2026-05-01	190	13.27	CALL	1	40	62.69	TRUE	-0.97	-0.07
2026-05-01	192.5	9.95	CALL	6	25	64.55	TRUE	-4.47	-0.31
2026-05-01	195	8.6	CALL	386	620	63.8	FALSE	-4.75	-0.36
2026-05-01	197.5	12.15	CALL	0	30	62.4	FALSE	0	0
2026-05-01	200	6.6	CALL	55	55	65.01	FALSE	-2.35	-0.26
2026-05-01	202.5	6.3	CALL	1	275	63.04	FALSE	-2.65	-0.3
2026-05-01	205	5.06	CALL	4	27	61.71	FALSE	-2.44	-0.33
2026-05-01	207.5	3.85	CALL	7	2	62.59	FALSE	3.85	0
2026-05-01	210	3.43	CALL	12	372	64.38	FALSE	-1.62	-0.32
2026-05-01	212.5	2.97	CALL	5	0	65.23	FALSE	2.97	0
2026-05-01	215	2.82	CALL	5	19	62.86	FALSE	-1.5	-0.35
2026-05-01	217.5	0	CALL	0	0	57.25	FALSE	0	0
2026-05-01	220	2.25	CALL	5	18	71.46	FALSE	-0.25	-0.1
2026-05-01	222.5	0	CALL	0	0	71.71	FALSE	0	0
2026-05-01	225	1.45	CALL	1	41	69.43	FALSE	-0.24	-0.14
2026-05-01	227.5	0	CALL	0	0	67.59	FALSE	0	0
2026-05-01	230	1	CALL	1	352	69.47	FALSE	-0.68	-0.4
2026-05-01	232.5	0	CALL	0	0	69.97	FALSE	0	0
2026-05-01	235	0.77	CALL	2	2	71.48	FALSE	0.77	0
2026-05-01	237.5	0	CALL	0	0	74.09	FALSE	0	0
2026-05-01	240	0	CALL	0	5	75.92	FALSE	0	0
2026-05-01	242.5	0	CALL	0	0	76.97	FALSE	0	0
2026-05-01	245	1.39	CALL	0	6	75.59	FALSE	0	0
2026-05-01	247.5	0	CALL	0	0	78.24	FALSE	0	0
2026-05-01	250	0.23	CALL	8	8	71.44	FALSE	-0.28	-0.55
2026-05-01	252.5	0	CALL	0	0	79.96	FALSE	0	0
2026-05-01	255	0	CALL	0	0	82.4	FALSE	0	0
2026-05-01	260	0	CALL	0	0	90.83	FALSE	0	0
2026-05-01	265	0	CALL	0	0	95.6	FALSE	0	0
2026-05-01	270	0	CALL	0	0	100.23	FALSE	0	0
2026-05-01	275	0	CALL	0	0	104.73	FALSE	0	0
2026-05-01	280	0	CALL	0	0	109.12	FALSE	0	0
2026-05-01	285	0	CALL	0	0	117.11	FALSE	0	0
2026-05-01	290	0	CALL	0	0	121.36	FALSE	0	0
2026-05-01	295	0	CALL	0	0	117.16	FALSE	0	0
2026-05-01	300	0	CALL	0	0	125.58	FALSE	0	0
2026-05-01	310	0	CALL	0	0	128.5	FALSE	0	0
2026-05-01	320	0	CALL	0	0	135.65	FALSE	0	0
2026-05-01	95	0	PUT	0	0	245.02	FALSE	0	0
2026-05-01	100	0	PUT	0	33	148.77	FALSE	0	0
2026-05-01	105	0	PUT	0	11	214.96	FALSE	0	0
2026-05-01	110	0	PUT	0	3	200.95	FALSE	0	0
2026-05-01	115	0.1	PUT	0	14	187.53	FALSE	0	0
2026-05-01	120	0.47	PUT	0	7	143.9	FALSE	0	0
2026-05-01	125	0.62	PUT	0	9	138.74	FALSE	0	0
2026-05-01	130	0.1	PUT	0	4	122.97	FALSE	0	0
2026-05-01	135	0.62	PUT	0	51	112.75	FALSE	0	0
2026-05-01	140	0.14	PUT	0	55	111.44	FALSE	0	0
2026-05-01	145	0.14	PUT	1	30	80.19	FALSE	0.14	0
2026-05-01	150	0.14	PUT	7	41	72.1	FALSE	-0.2	-0.59
2026-05-01	152.5	1.71	PUT	0	2	74.7	FALSE	0	0
2026-05-01	155	0.28	PUT	6	33	71.88	FALSE	-0.34	-0.55
2026-05-01	157.5	0.31	PUT	6	9	68.89	FALSE	-0.12	-0.28
2026-05-01	160	0.47	PUT	22	27	70.1	FALSE	-0.14	-0.23
2026-05-01	162.5	0.6	PUT	0	69	65.6	FALSE	0	0
2026-05-01	165	0.75	PUT	20	36	67.99	FALSE	-0.44	-0.37
2026-05-01	167.5	1.05	PUT	5	12	68.97	FALSE	0.07	0.07
2026-05-01	170	1.3	PUT	59	48	67.98	FALSE	0	0
2026-05-01	172.5	1.32	PUT	19	12	63	FALSE	0.05	0.04
2026-05-01	175	1.62	PUT	21	59	61.75	FALSE	0.03	0.02
2026-05-01	177.5	2	PUT	5	232	60.74	FALSE	-0.1	-0.05
2026-05-01	180	2.65	PUT	17	112	61.76	FALSE	0.17	0.07
2026-05-01	182.5	2.85	PUT	8	12	63.03	FALSE	0.2	0.08
2026-05-01	185	4.3	PUT	32	80	63.61	FALSE	0.81	0.23
2026-05-01	187.5	4.45	PUT	14	20	62.62	FALSE	0.2	0.05
2026-05-01	190	5.21	PUT	8	50	62.94	FALSE	0.18	0.04
2026-05-01	192.5	6.1	PUT	1	9	63.29	FALSE	0.95	0.18
2026-05-01	195	8.1	PUT	3	46	59.98	TRUE	0.18	0.02
2026-05-01	197.5	8.77	PUT	6	70	61.36	TRUE	-0.24	-0.03
2026-05-01	200	10.05	PUT	0	86	64.15	TRUE	0	0
2026-05-01	202.5	13.15	PUT	0	2	62.16	TRUE	0	0
2026-05-01	205	13	PUT	0	6	61.6	TRUE	0	0
2026-05-01	207.5	11.99	PUT	0	1	61.83	TRUE	0	0
2026-05-01	210	14.72	PUT	0	17	65.54	TRUE	0	0
2026-05-01	212.5	0	PUT	0	0	65.14	TRUE	0	0
2026-05-01	215	18.07	PUT	0	3	68.23	TRUE	0	0
2026-05-01	217.5	0	PUT	0	0	66.18	TRUE	0	0
2026-05-01	220	25.07	PUT	2	0	66.91	TRUE	25.07	0
2026-05-01	222.5	0	PUT	0	0	64.34	TRUE	0	0
2026-05-01	225	0	PUT	0	0	65.82	TRUE	0	0
2026-05-01	227.5	0	PUT	0	0	72.45	TRUE	0	0
2026-05-01	230	0	PUT	0	0	70.35	TRUE	0	0
2026-05-01	232.5	0	PUT	0	0	70.41	TRUE	0	0
2026-05-01	235	0	PUT	0	0	71.51	TRUE	0	0
2026-05-01	237.5	0	PUT	0	0	76.71	TRUE	0	0
2026-05-01	240	0	PUT	0	0	65.38	TRUE	0	0
2026-05-01	242.5	0	PUT	0	0	72.47	TRUE	0	0
2026-05-01	245	65.15	PUT	0	1	64.22	TRUE	0	0
2026-05-01	247.5	0	PUT	0	0	76.1	TRUE	0	0
2026-05-01	250	0	PUT	0	0	82.09	TRUE	0	0
2026-05-01	252.5	0	PUT	0	0	80.26	TRUE	0	0
2026-05-01	255	0	PUT	0	0	0	TRUE	0	0
2026-05-01	260	0	PUT	0	0	84.17	TRUE	0	0
2026-05-01	265	0	PUT	0	0	85.94	TRUE	0	0
2026-05-01	270	0	PUT	0	0	90.32	TRUE	0	0
2026-05-01	275	0	PUT	0	0	0	TRUE	0	0
2026-05-01	280	0	PUT	0	0	0	TRUE	0	0
2026-05-01	285	0	PUT	0	0	0	TRUE	0	0
2026-05-01	290	0	PUT	0	0	114.18	TRUE	0	0
2026-05-01	295	90.9	PUT	0	0	100.72	TRUE	0	0
2026-05-01	300	95.8	PUT	0	0	122.22	TRUE	0	0
2026-05-01	310	105.8	PUT	0	0	129.92	TRUE	0	0
2026-05-01	320	0	PUT	0	0	134.34	TRUE	0	0
2026-05-08	95	0	CALL	0	0	143.67	TRUE	0	0
2026-05-08	100	0	CALL	0	0	133.35	TRUE	0	0
2026-05-08	105	0	CALL	0	0	123.55	TRUE	0	0
2026-05-08	110	70.45	CALL	0	1	114.22	TRUE	0	0
2026-05-08	115	0	CALL	0	1	105.31	TRUE	0	0
2026-05-08	120	0	CALL	0	0	107.76	TRUE	0	0
2026-05-08	125	0	CALL	0	2	94.61	TRUE	0	0
2026-05-08	130	0	CALL	0	0	89.66	TRUE	0	0
2026-05-08	135	0	CALL	0	0	84.39	TRUE	0	0
2026-05-08	140	0	CALL	0	1	74.28	TRUE	0	0
2026-05-08	145	0	CALL	0	0	78.02	TRUE	0	0
2026-05-08	150	40.48	CALL	0	2	73.5	TRUE	0	0
2026-05-08	155	0	CALL	0	0	72.73	TRUE	0	0
2026-05-08	157.5	0	CALL	0	0	71.96	TRUE	0	0
2026-05-08	160	37.7	CALL	1	1	86.7	TRUE	37.7	0
2026-05-08	162.5	0	CALL	0	0	67.51	TRUE	0	0
2026-05-08	165	35.12	CALL	0	1	69.86	TRUE	0	0
2026-05-08	167.5	0	CALL	0	0	70.83	TRUE	0	0
2026-05-08	170	28.94	CALL	2	21	78.64	TRUE	28.94	0
2026-05-08	172.5	27.99	CALL	1	18	71.69	TRUE	27.99	0
2026-05-08	175	25.3	CALL	3	31	69.74	TRUE	-5.88	-0.19
2026-05-08	177.5	16.65	CALL	0	19	69.88	TRUE	0	0
2026-05-08	180	24.42	CALL	0	21	72.73	TRUE	0	0
2026-05-08	182.5	26.1	CALL	0	40	68.86	TRUE	0	0
2026-05-08	185	20.35	CALL	17	33	71.44	TRUE	-3.33	-0.14
2026-05-08	187.5	17.35	CALL	1	79	69.35	TRUE	17.35	0
2026-05-08	190	14.25	CALL	1	12	67.76	TRUE	-3.75	-0.21
2026-05-08	192.5	13.26	CALL	1	9	69.61	TRUE	-4.93	-0.27
2026-05-08	195	17	CALL	0	18	69.64	FALSE	0	0
2026-05-08	197.5	11.67	CALL	15	12	74.01	FALSE	-1.48	-0.11
2026-05-08	200	11.72	CALL	6	60	68.4	FALSE	-1.78	-0.13
2026-05-08	202.5	0	CALL	0	0	69.85	FALSE	0	0
2026-05-08	205	8	CALL	1	41	69.7	FALSE	-1.47	-0.16
2026-05-08	207.5	0	CALL	0	0	69.86	FALSE	0	0
2026-05-08	210	6.02	CALL	2	33	67.21	FALSE	-2.03	-0.25
2026-05-08	212.5	0	CALL	0	0	70.35	FALSE	0	0
2026-05-08	215	5.57	CALL	4	112	67.36	FALSE	-0.48	-0.08
2026-05-08	217.5	0	CALL	0	0	70.77	FALSE	0	0
2026-05-08	220	4.3	CALL	3	16	71.86	FALSE	-0.87	-0.17
2026-05-08	222.5	0	CALL	0	0	69.97	FALSE	0	0
2026-05-08	225	6.07	CALL	0	15	73.14	FALSE	0	0
2026-05-08	227.5	0	CALL	0	0	67.64	FALSE	0	0
2026-05-08	230	3.5	CALL	0	19	71.15	FALSE	0	0
2026-05-08	235	7.1	CALL	0	4	76.31	FALSE	0	0
2026-05-08	240	1.38	CALL	2	4	69.44	FALSE	1.38	0
2026-05-08	245	2.6	CALL	0	5	75.29	FALSE	0	0
2026-05-08	250	0.75	CALL	1	47	68.98	FALSE	-0.35	-0.32
2026-05-08	255	0	CALL	0	0	77.58	FALSE	0	0
2026-05-08	260	0.5	CALL	0	30	78.85	FALSE	0	0
2026-05-08	265	0	CALL	0	0	82.94	FALSE	0	0
2026-05-08	270	0	CALL	0	0	85.78	FALSE	0	0
2026-05-08	275	0	CALL	0	0	90.8	FALSE	0	0
2026-05-08	280	0	CALL	0	0	94.25	FALSE	0	0
2026-05-08	285	0	CALL	0	0	102.46	FALSE	0	0
2026-05-08	290	0	CALL	0	0	100.03	FALSE	0	0
2026-05-08	295	0	CALL	0	0	100.76	FALSE	0	0
2026-05-08	300	0	CALL	0	0	103.99	FALSE	0	0
2026-05-08	310	0	CALL	0	0	107.15	FALSE	0	0
2026-05-08	320	0	CALL	0	0	113.78	FALSE	0	0
2026-05-08	95	0	PUT	0	0	191.84	FALSE	0	0
2026-05-08	100	0	PUT	0	0	179.8	FALSE	0	0
2026-05-08	105	0	PUT	0	4	168.48	FALSE	0	0
2026-05-08	110	0.1	PUT	0	1	97.52	FALSE	0	0
2026-05-08	115	0	PUT	0	1	104.98	FALSE	0	0
2026-05-08	120	0	PUT	0	0	128.15	FALSE	0	0
2026-05-08	125	0.2	PUT	0	4	121.83	FALSE	0	0
2026-05-08	130	0.34	PUT	0	6	87.46	FALSE	0	0
2026-05-08	135	0.45	PUT	0	6	81.41	FALSE	0	0
2026-05-08	140	1.15	PUT	0	12	99.49	FALSE	0	0
2026-05-08	145	0.66	PUT	0	349	88.85	FALSE	0	0
2026-05-08	150	0.79	PUT	0	58	77.86	FALSE	0	0
2026-05-08	155	1.05	PUT	70	19	74.09	FALSE	-0.28	-0.21
2026-05-08	157.5	1.32	PUT	1	11	74.29	FALSE	-0.08	-0.06
2026-05-08	160	1.74	PUT	0	23	72.35	FALSE	0	0
2026-05-08	162.5	3.55	PUT	0	3	75.77	FALSE	0	0
2026-05-08	165	2.27	PUT	1	11	73.04	FALSE	0.34	0.18
2026-05-08	167.5	2.37	PUT	0	13	68.4	FALSE	0	0
2026-05-08	170	2.91	PUT	1	17	69.99	FALSE	-0.03	-0.01
2026-05-08	172.5	3.21	PUT	2	8	71.52	FALSE	-0.28	-0.08
2026-05-08	175	3.82	PUT	5	16	67.79	FALSE	-0.28	-0.07
2026-05-08	177.5	3.6	PUT	0	16	68.86	FALSE	0	0
2026-05-08	180	4.15	PUT	0	12	68.69	FALSE	0	0
2026-05-08	182.5	4.88	PUT	0	18	68.65	FALSE	0	0
2026-05-08	185	6.81	PUT	2	22	70.15	FALSE	-0.32	-0.04
2026-05-08	187.5	7.4	PUT	1	10	70.11	FALSE	-0.15	-0.02
2026-05-08	190	9.25	PUT	8	14	68.22	FALSE	0.13	0.01
2026-05-08	192.5	10.3	PUT	0	8	70.16	FALSE	0	0
2026-05-08	195	11.75	PUT	1	14	68.37	TRUE	0.11	0.01
2026-05-08	197.5	12.34	PUT	5	8	63.88	TRUE	0.34	0.03
2026-05-08	200	12	PUT	0	19	68.89	TRUE	0	0
2026-05-08	202.5	0	PUT	0	0	69.19	TRUE	0	0
2026-05-08	205	14.07	PUT	0	5	69.63	TRUE	0	0
2026-05-08	207.5	0	PUT	0	0	68.12	TRUE	0	0
2026-05-08	210	0	PUT	0	0	69.39	TRUE	0	0
2026-05-08	212.5	0	PUT	0	0	69.65	TRUE	0	0
2026-05-08	215	22.6	PUT	2	0	68.15	TRUE	22.6	0
2026-05-08	217.5	24.9	PUT	1	0	71.94	TRUE	24.9	0
2026-05-08	220	27.92	PUT	1	0	62.02	TRUE	27.92	0
2026-05-08	222.5	0	PUT	0	0	70.1	TRUE	0	0
2026-05-08	225	0	PUT	0	0	70.27	TRUE	0	0
2026-05-08	227.5	0	PUT	0	0	72.9	TRUE	0	0
2026-05-08	230	0	PUT	0	0	70.9	TRUE	0	0
2026-05-08	235	0	PUT	0	0	71.48	TRUE	0	0
2026-05-08	240	0	PUT	0	0	70.69	TRUE	0	0
2026-05-08	245	0	PUT	0	0	73.3	TRUE	0	0
2026-05-08	250	0	PUT	0	0	75.34	TRUE	0	0
2026-05-08	255	52.45	PUT	0	1	79.41	TRUE	0	0
2026-05-08	260	0	PUT	0	0	76.38	TRUE	0	0
2026-05-08	265	0	PUT	0	0	83.13	TRUE	0	0
2026-05-08	270	0	PUT	0	0	78.74	TRUE	0	0
2026-05-08	275	0	PUT	0	0	72.22	TRUE	0	0
2026-05-08	280	0	PUT	0	0	0	TRUE	0	0
2026-05-08	285	0	PUT	0	0	0	TRUE	0	0
2026-05-08	290	0	PUT	0	0	86.41	TRUE	0	0
2026-05-08	295	0	PUT	0	0	0	TRUE	0	0
2026-05-08	300	0	PUT	0	0	0	TRUE	0	0
2026-05-08	310	0	PUT	0	0	0	TRUE	0	0
2026-05-08	320	0	PUT	0	0	110.35	TRUE	0	0
2026-05-15	85	0	CALL	0	0	135.38	TRUE	0	0
2026-05-15	90	0	CALL	0	0	106.93	TRUE	0	0
2026-05-15	95	93.75	CALL	0	56	95.2	TRUE	0	0
2026-05-15	100	0	CALL	0	41	99.12	TRUE	0	0
2026-05-15	105	0	CALL	0	0	0	TRUE	0	0
2026-05-15	110	93.28	CALL	0	31	0	TRUE	0	0
2026-05-15	115	0	CALL	0	3	93.24	TRUE	0	0
2026-05-15	120	85.55	CALL	0	59	73.95	TRUE	0	0
2026-05-15	125	63.19	CALL	0	12	76.73	TRUE	0	0
2026-05-15	130	67.23	CALL	1	72	83.77	TRUE	67.23	0
2026-05-15	135	59.7	CALL	0	7	76.64	TRUE	0	0
2026-05-15	140	62.42	CALL	0	89	73.29	TRUE	0	0
2026-05-15	145	41.6	CALL	0	7	73.88	TRUE	0	0
2026-05-15	150	44.45	CALL	1	165	70.48	TRUE	44.45	0
2026-05-15	155	50.5	CALL	0	43	69.64	TRUE	0	0
2026-05-15	160	41.78	CALL	0	43	73.43	TRUE	0	0
2026-05-15	165	35.51	CALL	1	75	69.5	TRUE	35.51	0
2026-05-15	170	35.9	CALL	0	131	69.02	TRUE	0	0
2026-05-15	175	25.6	CALL	2	185	68.3	TRUE	-5.47	-0.18
2026-05-15	180	24.3	CALL	4	107	69.41	TRUE	-0.8	-0.03
2026-05-15	182.5	0	CALL	0	0	68.22	TRUE	0	0
2026-05-15	185	21.76	CALL	1	121	68.45	TRUE	-1.42	-0.06
2026-05-15	187.5	19.03	CALL	15	0	74.76	TRUE	19.03	0
2026-05-15	190	17.04	CALL	1	155	66.74	TRUE	-2.45	-0.13
2026-05-15	192.5	15.35	CALL	23	0	69.24	TRUE	15.35	0
2026-05-15	195	13.94	CALL	45	426	68.19	FALSE	-2.04	-0.13
2026-05-15	197.5	14.1	CALL	6	0	67.15	FALSE	14.1	0
2026-05-15	200	11.25	CALL	31	906	65.72	FALSE	-3.55	-0.24
2026-05-15	202.5	11.9	CALL	4	0	67.39	FALSE	11.9	0
2026-05-15	205	10.07	CALL	2	0	69.36	FALSE	10.07	0
2026-05-15	207.5	9.75	CALL	1	0	67.3	FALSE	9.75	0
2026-05-15	210	7.9	CALL	22	470	66.77	FALSE	-1.41	-0.15
2026-05-15	212.5	0	CALL	0	0	68.42	FALSE	0	0
2026-05-15	215	7.19	CALL	6	0	70.6	FALSE	7.19	0
2026-05-15	217.5	0	CALL	0	0	66.84	FALSE	0	0
2026-05-15	220	5.82	CALL	14	361	65.36	FALSE	-1.18	-0.17
2026-05-15	222.5	0	CALL	0	0	69.12	FALSE	0	0
2026-05-15	225	5	CALL	8	0	71.27	FALSE	5	0
2026-05-15	227.5	0	CALL	0	0	69.29	FALSE	0	0
2026-05-15	230	3.55	CALL	126	571	67.5	FALSE	-1.3	-0.27
2026-05-15	235	0	CALL	0	0	63.39	FALSE	0	0
2026-05-15	240	2.35	CALL	9	58	68.18	FALSE	-1.45	-0.38
2026-05-15	245	2.28	CALL	20	0	68.18	FALSE	2.28	0
2026-05-15	250	1.75	CALL	7	1087	71.13	FALSE	-0.82	-0.32
2026-05-15	255	0	CALL	0	0	71.24	FALSE	0	0
2026-05-15	260	1.27	CALL	22	50	73.21	FALSE	-0.33	-0.21
2026-05-15	270	1.3	CALL	0	38	74.18	FALSE	0	0
2026-05-15	280	0.27	CALL	0	27	75.94	FALSE	0	0
2026-05-15	290	0.45	CALL	0	76	75.84	FALSE	0	0
2026-05-15	300	0.44	CALL	0	59	83.55	FALSE	0	0
2026-05-15	310	0	CALL	0	0	76.82	FALSE	0	0
2026-05-15	320	0.04	CALL	6	0	68.62	FALSE	0.04	0
2026-05-15	85	0.07	PUT	0	32	136.09	FALSE	0	0
2026-05-15	90	0	PUT	0	26	112.12	FALSE	0	0
2026-05-15	95	0.08	PUT	0	40	109.57	FALSE	0	0
2026-05-15	100	0.25	PUT	0	24	105.84	FALSE	0	0
2026-05-15	105	0.2	PUT	0	132	101.49	FALSE	0	0
2026-05-15	110	0.24	PUT	2	61	103.32	FALSE	0.24	0
2026-05-15	115	0	PUT	0	45	97.81	FALSE	0	0
2026-05-15	120	0.21	PUT	0	174	90.79	FALSE	0	0
2026-05-15	125	0.4	PUT	2	1069	89.53	FALSE	0.07	0.21
2026-05-15	130	0.42	PUT	2	154	83.35	FALSE	-0.15	-0.26
2026-05-15	135	0.59	PUT	4	71	81.57	FALSE	0.59	0
2026-05-15	140	0.7	PUT	1	117	77.33	FALSE	0.02	0.03
2026-05-15	145	1.03	PUT	30	55	76.72	FALSE	0.04	0.04
2026-05-15	150	1.53	PUT	1	306	76.87	FALSE	0.24	0.19
2026-05-15	155	1.83	PUT	32	561	73	FALSE	0.11	0.06
2026-05-15	160	2.49	PUT	14	133	72.05	FALSE	0.18	0.08
2026-05-15	165	3.14	PUT	4	280	69.62	FALSE	-0.44	-0.12
2026-05-15	170	4.45	PUT	18	1233	70.85	FALSE	0.45	0.11
2026-05-15	175	5.42	PUT	32	256	68.08	FALSE	0.78	0.17
2026-05-15	180	6.51	PUT	1729	279	64.92	FALSE	-0.14	-0.02
2026-05-15	182.5	0	PUT	0	0	66.49	FALSE	0	0
2026-05-15	185	8.23	PUT	5	209	67.59	FALSE	0.93	0.13
2026-05-15	187.5	9.95	PUT	4	0	67.47	FALSE	9.95	0
2026-05-15	190	10.3	PUT	42	44	68.36	FALSE	0.2	0.02
2026-05-15	192.5	11.65	PUT	12	0	64.13	FALSE	11.65	0
2026-05-15	195	12.6	PUT	17	74	67.02	TRUE	0.18	0.01
2026-05-15	197.5	13.85	PUT	37	0	61.89	TRUE	13.85	0
2026-05-15	200	15.5	PUT	13	181	62.93	TRUE	0.52	0.03
2026-05-15	202.5	0	PUT	0	0	65.34	TRUE	0	0
2026-05-15	205	18.75	PUT	2	0	63.69	TRUE	18.75	0
2026-05-15	207.5	0	PUT	0	0	66.12	TRUE	0	0
2026-05-15	210	21.23	PUT	3	657	58.99	TRUE	2.11	0.11
2026-05-15	212.5	0	PUT	0	0	66.4	TRUE	0	0
2026-05-15	215	0	PUT	0	0	66.68	TRUE	0	0
2026-05-15	217.5	0	PUT	0	0	66.97	TRUE	0	0
2026-05-15	220	22.65	PUT	0	31	65.78	TRUE	0	0
2026-05-15	222.5	0	PUT	0	0	67.29	TRUE	0	0
2026-05-15	225	0	PUT	0	0	67.18	TRUE	0	0
2026-05-15	227.5	0	PUT	0	0	67.12	TRUE	0	0
2026-05-15	230	0	PUT	0	0	68.36	TRUE	0	0
2026-05-15	235	0	PUT	0	0	68.64	TRUE	0	0
2026-05-15	240	40.1	PUT	0	5	69.62	TRUE	0	0
2026-05-15	245	0	PUT	0	0	70.05	TRUE	0	0
2026-05-15	250	0	PUT	0	30	69.54	TRUE	0	0
2026-05-15	255	0	PUT	0	0	72.35	TRUE	0	0
2026-05-15	260	0	PUT	0	32	72.89	TRUE	0	0
2026-05-15	270	0	PUT	0	0	73.85	TRUE	0	0
2026-05-15	280	0	PUT	0	0	77.65	TRUE	0	0
2026-05-15	290	0	PUT	0	0	66.97	TRUE	0	0
2026-05-15	300	0	PUT	0	0	75.11	TRUE	0	0
2026-05-15	310	0	PUT	0	0	0	TRUE	0	0
2026-05-15	320	0	PUT	0	0	0	TRUE	0	0
2026-05-22	95	93.57	CALL	0	5	111.74	TRUE	0	0
2026-05-22	100	0	CALL	0	0	111.79	TRUE	0	0
2026-05-22	105	0	CALL	0	0	105.94	TRUE	0	0
2026-05-22	110	0	CALL	0	0	97.14	TRUE	0	0
2026-05-22	115	0	CALL	0	0	94.48	TRUE	0	0
2026-05-22	120	0	CALL	0	0	83.72	TRUE	0	0
2026-05-22	125	59.28	CALL	0	1	85.38	TRUE	0	0
2026-05-22	130	0	CALL	0	0	75.92	TRUE	0	0
2026-05-22	135	0	CALL	0	0	78.68	TRUE	0	0
2026-05-22	140	58.9	CALL	0	61	72.38	TRUE	0	0
2026-05-22	145	0	CALL	0	0	71.75	TRUE	0	0
2026-05-22	150	37.57	CALL	0	1	70.37	TRUE	0	0
2026-05-22	155	0	CALL	0	0	70.95	TRUE	0	0
2026-05-22	160	39.3	CALL	1	1	76.21	TRUE	39.3	0
2026-05-22	165	29.25	CALL	0	1	68.12	TRUE	0	0
2026-05-22	170	38.6	CALL	0	8	67.18	TRUE	0	0
2026-05-22	175	21.99	CALL	0	4	66.18	TRUE	0	0
2026-05-22	180	27.24	CALL	0	4	66.54	TRUE	0	0
2026-05-22	185	0	CALL	0	1	67.01	TRUE	0	0
2026-05-22	190	23.75	CALL	0	6	66.47	TRUE	0	0
2026-05-22	195	15.47	CALL	5	4	66.75	FALSE	-2.01	-0.12
2026-05-22	200	14.29	CALL	9	12	71.12	FALSE	-0.56	-0.04
2026-05-22	205	14.01	CALL	0	14	66.77	FALSE	0	0
2026-05-22	210	10	CALL	2	4	68.39	FALSE	-2.17	-0.18
2026-05-22	215	8	CALL	101	20	66.08	FALSE	-1.35	-0.14
2026-05-22	220	13.07	CALL	0	28	66.52	FALSE	0	0
2026-05-22	225	13.32	CALL	0	4	66.73	FALSE	0	0
2026-05-22	230	8.58	CALL	0	6	64.48	FALSE	0	0
2026-05-22	235	9.7	CALL	0	5	69.6	FALSE	0	0
2026-05-22	240	7.15	CALL	0	2	64.64	FALSE	0	0
2026-05-22	245	6.38	CALL	0	1	67.83	FALSE	0	0
2026-05-22	250	2.17	CALL	1	18	66.5	FALSE	-0.74	-0.25
2026-05-22	255	0	CALL	0	0	69.93	FALSE	0	0
2026-05-22	260	0	CALL	0	0	71.14	FALSE	0	0
2026-05-22	265	0	CALL	0	0	72.74	FALSE	0	0
2026-05-22	270	0	CALL	0	0	74.93	FALSE	0	0
2026-05-22	275	0	CALL	0	0	77.46	FALSE	0	0
2026-05-22	280	0	CALL	0	0	79.51	FALSE	0	0
2026-05-22	285	0	CALL	0	0	82.09	FALSE	0	0
2026-05-22	290	1.52	CALL	0	1	83.94	FALSE	0	0
2026-05-22	295	1.38	CALL	0	2	86.06	FALSE	0	0
2026-05-22	300	1.3	CALL	0	2	88.29	FALSE	0	0
2026-05-22	310	1.2	CALL	0	1	89.69	FALSE	0	0
2026-05-22	320	1.17	CALL	0	1	94.97	FALSE	0	0
2026-05-22	95	0.01	PUT	0	15	96.91	FALSE	0	0
2026-05-22	100	0.01	PUT	0	26	93.62	FALSE	0	0
2026-05-22	105	0.01	PUT	0	125	90.66	FALSE	0	0
2026-05-22	110	1.02	PUT	0	32	118.33	FALSE	0	0
2026-05-22	115	0	PUT	0	2	111.81	FALSE	0	0
2026-05-22	120	0	PUT	0	2	98.39	FALSE	0	0
2026-05-22	125	0.97	PUT	250	0	93.52	FALSE	0.97	0
2026-05-22	130	1.56	PUT	0	1	90.95	FALSE	0	0
2026-05-22	135	0	PUT	0	0	87.17	FALSE	0	0
2026-05-22	140	2.16	PUT	0	2	77.94	FALSE	0	0
2026-05-22	145	1.32	PUT	1	1	72.04	FALSE	1.32	0
2026-05-22	150	1.9	PUT	1	2	72.19	FALSE	-0.1	-0.05
2026-05-22	155	0	PUT	0	2	73.68	FALSE	0	0
2026-05-22	160	2.99	PUT	2	4	67.87	FALSE	2.99	0
2026-05-22	165	3.64	PUT	2	10	65.22	FALSE	-0.36	-0.09
2026-05-22	170	4.8	PUT	30	5	64.91	FALSE	-0.21	-0.04
2026-05-22	175	6.2	PUT	2	36	64.61	FALSE	-0.6	-0.09
2026-05-22	180	7.92	PUT	0	7	63.67	FALSE	0	0
2026-05-22	185	9.16	PUT	1	2	61.15	FALSE	-0.85	-0.08
2026-05-22	190	11.26	PUT	2	20	65.44	FALSE	11.26	0
2026-05-22	195	14.24	PUT	5	6	62.59	TRUE	2.35	0.2
2026-05-22	200	17.57	PUT	0	3	65.13	TRUE	0	0
2026-05-22	205	18.47	PUT	0	2	64.99	TRUE	0	0
2026-05-22	210	21.29	PUT	0	1	65.91	TRUE	0	0
2026-05-22	215	32.05	PUT	0	2	67.05	TRUE	0	0
2026-05-22	220	27.66	PUT	0	1	65.32	TRUE	0	0
2026-05-22	225	31.28	PUT	0	1	67.19	TRUE	0	0
2026-05-22	230	0	PUT	0	0	67.13	TRUE	0	0
2026-05-22	235	0	PUT	0	0	67.4	TRUE	0	0
2026-05-22	240	0	PUT	0	0	68.05	TRUE	0	0
2026-05-22	245	0	PUT	0	0	68.38	TRUE	0	0
2026-05-22	250	0	PUT	0	0	69.23	TRUE	0	0
2026-05-22	255	0	PUT	0	0	70.17	TRUE	0	0
2026-05-22	260	0	PUT	0	0	67.71	TRUE	0	0
2026-05-22	265	0	PUT	0	0	68.02	TRUE	0	0
2026-05-22	270	0	PUT	0	0	67.62	TRUE	0	0
2026-05-22	275	0	PUT	0	0	70.98	TRUE	0	0
2026-05-22	280	0	PUT	0	0	69.95	TRUE	0	0
2026-05-22	285	0	PUT	0	0	71.68	TRUE	0	0
2026-05-22	290	0	PUT	0	0	70.66	TRUE	0	0
2026-05-22	295	0	PUT	0	0	68.79	TRUE	0	0
2026-05-22	300	0	PUT	0	0	71.16	TRUE	0	0
2026-05-22	310	0	PUT	0	0	70.32	TRUE	0	0
2026-05-22	320	0	PUT	0	0	0	TRUE	0	0
2026-05-29	95	0	CALL	0	0	106.19	TRUE	0	0
2026-05-29	100	0	CALL	0	0	103.84	TRUE	0	0
2026-05-29	105	0	CALL	0	0	97.25	TRUE	0	0
2026-05-29	110	0	CALL	0	0	92.61	TRUE	0	0
2026-05-29	115	0	CALL	0	0	90.61	TRUE	0	0
2026-05-29	120	0	CALL	0	0	77.49	TRUE	0	0
2026-05-29	125	88.25	CALL	0	1	75.42	TRUE	0	0
2026-05-29	130	0	CALL	0	2	72.64	TRUE	0	0
2026-05-29	135	0	CALL	0	0	70.7	TRUE	0	0
2026-05-29	140	57.83	CALL	1	1	85.71	TRUE	57.83	0
2026-05-29	145	0	CALL	0	0	70.01	TRUE	0	0
2026-05-29	150	49.04	CALL	1	1	68.63	TRUE	49.04	0
2026-05-29	155	0	CALL	0	0	66.95	TRUE	0	0
2026-05-29	160	0	CALL	0	0	66.32	TRUE	0	0
2026-05-29	165	51.19	CALL	0	1	65.38	TRUE	0	0
2026-05-29	170	35.86	CALL	0	2	64.4	TRUE	0	0
2026-05-29	175	42.86	CALL	0	7	64.26	TRUE	0	0
2026-05-29	180	0	CALL	0	0	64.49	TRUE	0	0
2026-05-29	185	25	CALL	0	1	64.48	TRUE	0	0
2026-05-29	190	21	CALL	0	2	64.36	TRUE	0	0
2026-05-29	195	18.5	CALL	1	9	64.26	FALSE	-2.7	-0.13
2026-05-29	200	17.2	CALL	0	13	64.59	FALSE	0	0
2026-05-29	205	16.07	CALL	0	2	63.81	FALSE	0	0
2026-05-29	210	14.95	CALL	0	4	64.04	FALSE	0	0
2026-05-29	215	10.5	CALL	0	17	62.9	FALSE	0	0
2026-05-29	220	8.8	CALL	1	12	68.88	FALSE	-1.25	-0.12
2026-05-29	225	7.65	CALL	0	24	65.36	FALSE	0	0
2026-05-29	230	9	CALL	0	4	65.01	FALSE	0	0
2026-05-29	235	6.77	CALL	0	4	64.54	FALSE	0	0
2026-05-29	240	0	CALL	0	1	65.99	FALSE	0	0
2026-05-29	245	6.5	CALL	0	1	63.11	FALSE	0	0
2026-05-29	250	3.43	CALL	0	2	65.43	FALSE	0	0
2026-05-29	255	0	CALL	0	0	68.23	FALSE	0	0
2026-05-29	260	0	CALL	0	0	68.71	FALSE	0	0
2026-05-29	265	0	CALL	0	0	68.91	FALSE	0	0
2026-05-29	270	0	CALL	0	0	69.23	FALSE	0	0
2026-05-29	275	0	CALL	0	0	70.59	FALSE	0	0
2026-05-29	280	0	CALL	0	0	72.79	FALSE	0	0
2026-05-29	285	0	CALL	0	0	74.61	FALSE	0	0
2026-05-29	290	0	CALL	0	0	76.53	FALSE	0	0
2026-05-29	295	0	CALL	0	0	78.42	FALSE	0	0
2026-05-29	300	0	CALL	0	0	79.65	FALSE	0	0
2026-05-29	310	0	CALL	0	0	84.03	FALSE	0	0
2026-05-29	320	1.18	CALL	0	1	86.6	FALSE	0	0
2026-05-29	95	0.01	PUT	0	9	93.36	FALSE	0	0
2026-05-29	100	0.49	PUT	0	9	95.74	FALSE	0	0
2026-05-29	105	0	PUT	0	0	111.59	FALSE	0	0
2026-05-29	110	0	PUT	0	0	101.08	FALSE	0	0
2026-05-29	115	0	PUT	0	0	97.32	FALSE	0	0
2026-05-29	120	0	PUT	0	2	84.31	FALSE	0	0
2026-05-29	125	1.03	PUT	250	1	85.87	FALSE	1.03	0
2026-05-29	130	2.35	PUT	0	1	81.78	FALSE	0	0
2026-05-29	135	0	PUT	0	0	73.54	FALSE	0	0
2026-05-29	140	1.51	PUT	0	3	73.86	FALSE	0	0
2026-05-29	145	0	PUT	0	0	69.81	FALSE	0	0
2026-05-29	150	1.89	PUT	0	6	69.92	FALSE	0	0
2026-05-29	155	3	PUT	2	5	68.35	FALSE	3	0
2026-05-29	160	3.26	PUT	0	2	65.62	FALSE	0	0
2026-05-29	165	4.65	PUT	4	17	65.33	FALSE	-0.09	-0.02
2026-05-29	170	5.51	PUT	1	30	62.77	FALSE	-0.44	-0.07
2026-05-29	175	7.25	PUT	3	9	63.77	FALSE	-0.08	-0.01
2026-05-29	180	8.5	PUT	0	7	63.77	FALSE	0	0
2026-05-29	185	11.82	PUT	0	2	63.33	FALSE	0	0
2026-05-29	190	11.89	PUT	0	6	63.61	FALSE	0	0
2026-05-29	195	0	PUT	0	0	63.08	TRUE	0	0
2026-05-29	200	16	PUT	0	2	62.86	TRUE	0	0
2026-05-29	205	18.64	PUT	0	1	63.69	TRUE	0	0
2026-05-29	210	0	PUT	0	0	64.66	TRUE	0	0
2026-05-29	215	0	PUT	0	0	63.25	TRUE	0	0
2026-05-29	220	0	PUT	0	0	64.18	TRUE	0	0
2026-05-29	225	0	PUT	0	0	63.94	TRUE	0	0
2026-05-29	230	0	PUT	0	0	63.37	TRUE	0	0
2026-05-29	235	0	PUT	0	0	63.57	TRUE	0	0
2026-05-29	240	0	PUT	0	0	62.59	TRUE	0	0
2026-05-29	245	46.5	PUT	0	1	63.98	TRUE	0	0
2026-05-29	250	0	PUT	0	0	64.93	TRUE	0	0
2026-05-29	255	0	PUT	0	0	65.41	TRUE	0	0
2026-05-29	260	0	PUT	0	0	65.58	TRUE	0	0
2026-05-29	265	0	PUT	0	0	63.82	TRUE	0	0
2026-05-29	270	0	PUT	0	0	64.72	TRUE	0	0
2026-05-29	275	0	PUT	0	0	64.89	TRUE	0	0
2026-05-29	280	0	PUT	0	0	66.44	TRUE	0	0
2026-05-29	285	0	PUT	0	0	67.4	TRUE	0	0
2026-05-29	290	0	PUT	0	0	68.01	TRUE	0	0
2026-05-29	295	0	PUT	0	0	66.26	TRUE	0	0
2026-05-29	300	0	PUT	0	0	65.93	TRUE	0	0
2026-05-29	310	0	PUT	0	0	65.53	TRUE	0	0
2026-05-29	320	0	PUT	0	0	0	TRUE	0	0
2026-06-18	30	0	CALL	0	3	174.27	TRUE	0	0
2026-06-18	35	0	CALL	0	0	0	TRUE	0	0
2026-06-18	40	0	CALL	0	32	0	TRUE	0	0
2026-06-18	45	0	CALL	0	29	0	TRUE	0	0
2026-06-18	50	0	CALL	0	34	124.08	TRUE	0	0
2026-06-18	55	0	CALL	0	28	121.22	TRUE	0	0
2026-06-18	60	0	CALL	0	708	113.15	TRUE	0	0
2026-06-18	65	0	CALL	0	70	109.13	TRUE	0	0
2026-06-18	70	0	CALL	0	235	93.49	TRUE	0	0
2026-06-18	75	0	CALL	0	261	78.14	TRUE	0	0
2026-06-18	80	125.53	CALL	0	566	91.05	TRUE	0	0
2026-06-18	85	125.97	CALL	0	340	95.28	TRUE	0	0
2026-06-18	90	112	CALL	0	201	87.73	TRUE	0	0
2026-06-18	95	102	CALL	4	321	85.4	TRUE	102	0
2026-06-18	100	95.55	CALL	6	916	83.4	TRUE	-0.45	-0
2026-06-18	105	81.4	CALL	0	344	69.83	TRUE	0	0
2026-06-18	110	89.75	CALL	0	4771	78.94	TRUE	0	0
2026-06-18	115	0	CALL	0	223	70.66	TRUE	0	0
2026-06-18	120	78.34	CALL	2	1241	74.08	TRUE	78.34	0
2026-06-18	125	74.6	CALL	1	265	70.21	TRUE	-9.55	-0.11
2026-06-18	130	74.49	CALL	0	995	71.62	TRUE	0	0
2026-06-18	135	68.49	CALL	0	400	69.16	TRUE	0	0
2026-06-18	140	59.03	CALL	1	552	77.28	TRUE	-1.67	-0.03
2026-06-18	145	67.55	CALL	0	176	66.32	TRUE	0	0
2026-06-18	150	51.04	CALL	1	349	64.1	TRUE	51.04	0
2026-06-18	155	48.05	CALL	4	80	64.77	TRUE	48.05	0
2026-06-18	160	48	CALL	0	314	62.94	TRUE	0	0
2026-06-18	165	38.2	CALL	5	209	67.07	TRUE	-5.2	-0.12
2026-06-18	170	39.4	CALL	0	579	63.2	TRUE	0	0
2026-06-18	175	32.2	CALL	11	3859	61.98	TRUE	-3.5	-0.1
2026-06-18	180	28.68	CALL	3	476	61.75	TRUE	-1.48	-0.05
2026-06-18	185	28.8	CALL	0	445	62.68	TRUE	0	0
2026-06-18	190	21.7	CALL	32	238	61.02	TRUE	-5.2	-0.19
2026-06-18	195	21.37	CALL	5	260	61.03	FALSE	-0.85	-0.04
2026-06-18	200	17.72	CALL	92	4855	62.84	FALSE	-1.98	-0.1
2026-06-18	210	14.15	CALL	26	435	63.47	FALSE	-1.9	-0.12
2026-06-18	220	11.45	CALL	64	1878	64.78	FALSE	-1.6	-0.12
2026-06-18	230	8	CALL	3	482	61.38	FALSE	-0.84	-0.1
2026-06-18	240	6.6	CALL	17	323	61.29	FALSE	-0.55	-0.08
2026-06-18	250	5	CALL	3	456	63.36	FALSE	-1.28	-0.2
2026-06-18	260	3.85	CALL	60	8191	63.69	FALSE	-1.05	-0.21
2026-06-18	270	3.43	CALL	0	269	64.38	FALSE	0	0
2026-06-18	280	3.85	CALL	0	88	66.9	FALSE	0	0
2026-06-18	290	2.03	CALL	0	37	65.77	FALSE	0	0
2026-06-18	300	1.4	CALL	2	92	65.57	FALSE	-0.6	-0.3
2026-06-18	310	0	CALL	0	0	65.89	FALSE	0	0
2026-06-18	320	1.05	CALL	6	44	69	FALSE	0.06	0.06
2026-06-18	30	0	PUT	0	86	261.09	FALSE	0	0
2026-06-18	35	0	PUT	0	319	239.28	FALSE	0	0
2026-06-18	40	0.06	PUT	37	122	148.12	FALSE	-0.04	-0.4
2026-06-18	45	0.06	PUT	0	369	202.29	FALSE	0	0
2026-06-18	50	0	PUT	0	869	125.32	FALSE	0	0
2026-06-18	55	0	PUT	0	4260	121.92	FALSE	0	0
2026-06-18	60	0.03	PUT	0	1447	113.87	FALSE	0	0
2026-06-18	65	0.19	PUT	0	2436	109.98	FALSE	0	0
2026-06-18	70	0.05	PUT	0	4381	105.69	FALSE	0	0
2026-06-18	75	0.12	PUT	2	873	98.5	FALSE	0.12	0
2026-06-18	80	0.14	PUT	0	777	96.74	FALSE	0	0
2026-06-18	85	0.11	PUT	0	362	97.61	FALSE	0	0
2026-06-18	90	0.21	PUT	0	183	89.83	FALSE	0	0
2026-06-18	95	0.12	PUT	0	216	85.64	FALSE	0	0
2026-06-18	100	0.52	PUT	3	698	87.39	FALSE	0.52	0
2026-06-18	105	0.65	PUT	0	178	81.85	FALSE	0	0
2026-06-18	110	0.66	PUT	2	353	79.57	FALSE	0.66	0
2026-06-18	115	1.19	PUT	0	618	78.89	FALSE	0	0
2026-06-18	120	1.24	PUT	0	343	75.95	FALSE	0	0
2026-06-18	125	0.89	PUT	0	1764	72.95	FALSE	0	0
2026-06-18	130	1.32	PUT	3	2910	74.23	FALSE	-0.27	-0.17
2026-06-18	135	2.1	PUT	0	535	72.63	FALSE	0	0
2026-06-18	140	2.45	PUT	0	178	69.38	FALSE	0	0
2026-06-18	145	3.24	PUT	1	146	68.62	FALSE	0.17	0.06
2026-06-18	150	3.91	PUT	3	2612	67.05	FALSE	0.31	0.09
2026-06-18	155	3.95	PUT	1	333	66.23	FALSE	-0.58	-0.13
2026-06-18	160	5.75	PUT	85	904	64.75	FALSE	0.48	0.09
2026-06-18	165	7.04	PUT	4	753	64.3	FALSE	-0.03	-0
2026-06-18	170	8.44	PUT	82	298	63.55	FALSE	0.29	0.04
2026-06-18	175	9.46	PUT	16	230	63.28	FALSE	0.09	0.01
2026-06-18	180	12	PUT	0	77	62.61	FALSE	0	0
2026-06-18	185	13.21	PUT	1	376	59.44	FALSE	-0.44	-0.03
2026-06-18	190	15.5	PUT	2	89	63.28	FALSE	-0.68	-0.04
2026-06-18	195	18.75	PUT	12	475	61.28	TRUE	-0.59	-0.03
2026-06-18	200	20.93	PUT	3	327	59.24	TRUE	2.06	0.11
2026-06-18	210	24.71	PUT	0	45	60.54	TRUE	0	0
2026-06-18	220	34.76	PUT	0	20	60.94	TRUE	0	0
2026-06-18	230	30.62	PUT	0	15	62.42	TRUE	0	0
2026-06-18	240	0	PUT	0	0	61.23	TRUE	0	0
2026-06-18	250	0	PUT	0	0	63.09	TRUE	0	0
2026-06-18	260	0	PUT	0	0	64.13	TRUE	0	0
2026-06-18	270	0	PUT	0	0	66.21	TRUE	0	0
2026-06-18	280	0	PUT	0	0	65.94	TRUE	0	0
2026-06-18	290	0	PUT	0	0	67.81	TRUE	0	0
2026-06-18	300	0	PUT	0	0	67.63	TRUE	0	0
2026-06-18	310	0	PUT	0	0	69.02	TRUE	0	0
2026-06-18	320	0	PUT	0	0	70.69	TRUE	0	0
2026-07-17	90	0	CALL	0	0	78.17	TRUE	0	0
2026-07-17	95	0	CALL	0	0	78.48	TRUE	0	0
2026-07-17	100	109.67	CALL	0	1	74.67	TRUE	0	0
2026-07-17	105	0	CALL	0	0	67.99	TRUE	0	0
2026-07-17	110	0	CALL	0	0	68.42	TRUE	0	0
2026-07-17	115	0	CALL	0	0	68	TRUE	0	0
2026-07-17	120	0	CALL	0	0	70.71	TRUE	0	0
2026-07-17	125	73.7	CALL	0	4	67.64	TRUE	0	0
2026-07-17	130	63.1	CALL	0	2	66.51	TRUE	0	0
2026-07-17	135	0	CALL	0	0	66.29	TRUE	0	0
2026-07-17	140	68.45	CALL	0	9	64.13	TRUE	0	0
2026-07-17	145	62.23	CALL	0	1	63.45	TRUE	0	0
2026-07-17	150	56.8	CALL	0	1	62.77	TRUE	0	0
2026-07-17	155	0	CALL	0	0	62.06	TRUE	0	0
2026-07-17	160	52.54	CALL	0	4	61.85	TRUE	0	0
2026-07-17	165	39.66	CALL	0	1	61.75	TRUE	0	0
2026-07-17	170	45.75	CALL	0	37	62.29	TRUE	0	0
2026-07-17	175	34.96	CALL	1	16	59.87	TRUE	34.96	0
2026-07-17	180	33.68	CALL	0	6	60.69	TRUE	0	0
2026-07-17	185	35.05	CALL	0	32	60.86	TRUE	0	0
2026-07-17	190	27.5	CALL	1	16	60.54	TRUE	-0.5	-0.02
2026-07-17	195	26.25	CALL	0	25	60.64	FALSE	0	0
2026-07-17	200	22	CALL	14	48	62.26	FALSE	-3	-0.12
2026-07-17	210	17	CALL	4	87	59.1	FALSE	-2.7	-0.14
2026-07-17	220	14.7	CALL	3	20	61.53	FALSE	-3.5	-0.19
2026-07-17	230	11.35	CALL	8	86	59.7	FALSE	-2.75	-0.2
2026-07-17	240	9.75	CALL	2	284	61.55	FALSE	-0.75	-0.07
2026-07-17	250	8.85	CALL	0	7	61.02	FALSE	0	0
2026-07-17	260	8.3	CALL	0	11	60.17	FALSE	0	0
2026-07-17	270	5.2	CALL	46	15	59.7	FALSE	-2.85	-0.35
2026-07-17	280	0	CALL	0	0	62.45	FALSE	0	0
2026-07-17	290	0	CALL	0	0	62.31	FALSE	0	0
2026-07-17	300	0	CALL	0	0	63.17	FALSE	0	0
2026-07-17	310	2.41	CALL	0	1	63.48	FALSE	0	0
2026-07-17	320	0	CALL	0	0	64.05	FALSE	0	0
2026-07-17	90	0.58	PUT	0	3	80.72	FALSE	0	0
2026-07-17	95	0.49	PUT	0	4	78.06	FALSE	0	0
2026-07-17	100	0	PUT	0	0	73.11	FALSE	0	0
2026-07-17	105	0.9	PUT	0	4	71.7	FALSE	0	0
2026-07-17	110	1.14	PUT	2	4	72.68	FALSE	0.28	0.33
2026-07-17	115	0	PUT	0	0	69.57	FALSE	0	0
2026-07-17	120	1.54	PUT	0	1	69.22	FALSE	0	0
2026-07-17	125	2.05	PUT	0	3	67.34	FALSE	0	0
2026-07-17	130	4.04	PUT	0	1	66.63	FALSE	0	0
2026-07-17	135	3.6	PUT	0	1	66.03	FALSE	0	0
2026-07-17	140	3.97	PUT	1	20	65.39	FALSE	0.37	0.1
2026-07-17	145	4.45	PUT	0	12	65.15	FALSE	0	0
2026-07-17	150	5.3	PUT	0	2	63.27	FALSE	0	0
2026-07-17	155	6.25	PUT	0	1	61.77	FALSE	0	0
2026-07-17	160	7.8	PUT	0	5	60.62	FALSE	0	0
2026-07-17	165	9.37	PUT	1	10	61.15	FALSE	9.37	0
2026-07-17	170	10.25	PUT	0	10	60.89	FALSE	0	0
2026-07-17	175	12.48	PUT	10	19	61.3	FALSE	-0.52	-0.04
2026-07-17	180	14.4	PUT	9	11	60.56	FALSE	-0.92	-0.06
2026-07-17	185	17.7	PUT	0	11	59.99	FALSE	0	0
2026-07-17	190	17.91	PUT	0	14	59.44	FALSE	0	0
2026-07-17	195	22.1	PUT	0	509	60.43	TRUE	0	0
2026-07-17	200	24.95	PUT	0	12	59.95	TRUE	0	0
2026-07-17	210	27.45	PUT	0	802	58.56	TRUE	0	0
2026-07-17	220	0	PUT	0	0	59.8	TRUE	0	0
2026-07-17	230	0	PUT	0	0	58.95	TRUE	0	0
2026-07-17	240	0	PUT	0	0	60.37	TRUE	0	0
2026-07-17	250	0	PUT	0	0	59.51	TRUE	0	0
2026-07-17	260	0	PUT	0	0	60.6	TRUE	0	0
2026-07-17	270	0	PUT	0	0	61.17	TRUE	0	0
2026-07-17	280	0	PUT	0	0	62.4	TRUE	0	0
2026-07-17	290	0	PUT	0	0	61.48	TRUE	0	0
2026-07-17	300	0	PUT	0	0	62.37	TRUE	0	0
2026-07-17	310	0	PUT	0	0	62.9	TRUE	0	0
2026-07-17	320	0	PUT	0	0	63.42	TRUE	0	0
2026-09-18	30	0	CALL	0	3	121.52	TRUE	0	0
2026-09-18	35	0	CALL	0	5	127.08	TRUE	0	0
2026-09-18	40	0	CALL	0	13	96.13	TRUE	0	0
2026-09-18	45	0	CALL	0	8	102.38	TRUE	0	0
2026-09-18	50	0	CALL	0	7	100.61	TRUE	0	0
2026-09-18	55	0	CALL	0	6	92.69	TRUE	0	0
2026-09-18	60	0	CALL	0	26	92.52	TRUE	0	0
2026-09-18	65	125	CALL	0	27	90.46	TRUE	0	0
2026-09-18	70	0	CALL	0	31	83.35	TRUE	0	0
2026-09-18	75	0	CALL	0	100	84.69	TRUE	0	0
2026-09-18	80	126.68	CALL	0	98	80.32	TRUE	0	0
2026-09-18	85	102	CALL	0	106	74.39	TRUE	0	0
2026-09-18	90	121.35	CALL	0	132	75.46	TRUE	0	0
2026-09-18	95	0	CALL	0	110	70.33	TRUE	0	0
2026-09-18	100	100.69	CALL	1	173	70.09	TRUE	100.69	0
2026-09-18	105	98.3	CALL	0	79	68.8	TRUE	0	0
2026-09-18	110	105	CALL	0	125	67.35	TRUE	0	0
2026-09-18	115	77.35	CALL	0	70	67.25	TRUE	0	0
2026-09-18	120	87.03	CALL	0	120	66.32	TRUE	0	0
2026-09-18	125	84.71	CALL	0	87	64.33	TRUE	0	0
2026-09-18	130	84.35	CALL	0	372	65.04	TRUE	0	0
2026-09-18	135	63.5	CALL	0	77	63.42	TRUE	0	0
2026-09-18	140	65.79	CALL	0	64	63.59	TRUE	0	0
2026-09-18	145	61.92	CALL	0	125	63.37	TRUE	0	0
2026-09-18	150	63.07	CALL	0	89	62.03	TRUE	0	0
2026-09-18	155	63.95	CALL	0	28	63.15	TRUE	0	0
2026-09-18	160	54.74	CALL	0	107	62.01	TRUE	0	0
2026-09-18	165	48.31	CALL	1	73	61.74	TRUE	-5.19	-0.1
2026-09-18	170	50	CALL	0	96	61.97	TRUE	0	0
2026-09-18	175	46.2	CALL	0	139	60.84	TRUE	0	0
2026-09-18	180	39.91	CALL	1	366	61.29	TRUE	-3.42	-0.08
2026-09-18	185	49.5	CALL	0	198	60.73	TRUE	0	0
2026-09-18	190	36	CALL	0	59	60.06	TRUE	0	0
2026-09-18	195	31.8	CALL	1	58	59.81	FALSE	-1.84	-0.05
2026-09-18	200	29.15	CALL	4	1307	61.24	FALSE	-3.65	-0.11
2026-09-18	210	25.7	CALL	1	183	59.74	FALSE	-1.6	-0.06
2026-09-18	220	22.45	CALL	2	310	59.25	FALSE	-3.4	-0.13
2026-09-18	230	22.45	CALL	0	152	59.18	FALSE	0	0
2026-09-18	240	19.12	CALL	0	1127	59.41	FALSE	0	0
2026-09-18	250	15.1	CALL	1	240	59.2	FALSE	-1.75	-0.1
2026-09-18	260	19	CALL	0	220	58.92	FALSE	0	0
2026-09-18	270	10	CALL	12	518	59.62	FALSE	-0.77	-0.07
2026-09-18	280	9.35	CALL	2	4553	59.03	FALSE	-1.05	-0.1
2026-09-18	290	8.15	CALL	1	104	59.14	FALSE	8.15	0
2026-09-18	300	6.25	CALL	1	4768	59.49	FALSE	-1.05	-0.14
2026-09-18	310	6.28	CALL	1	0	59.82	FALSE	6.28	0
2026-09-18	320	5.95	CALL	0	1	60.81	FALSE	0	0
2026-09-18	30	0	PUT	0	72	164.15	FALSE	0	0
2026-09-18	35	0	PUT	0	19	150.74	FALSE	0	0
2026-09-18	40	0	PUT	0	307	139.58	FALSE	0	0
2026-09-18	45	0	PUT	0	95	129.44	FALSE	0	0
2026-09-18	50	0	PUT	0	35	99.46	FALSE	0	0
2026-09-18	55	0	PUT	0	375	93.94	FALSE	0	0
2026-09-18	60	0	PUT	0	150	89	FALSE	0	0
2026-09-18	65	0.35	PUT	0	1390	89.2	FALSE	0	0
2026-09-18	70	0.61	PUT	0	589	80.67	FALSE	0	0
2026-09-18	75	0	PUT	0	624	77.38	FALSE	0	0
2026-09-18	80	0.7	PUT	0	3369	76.15	FALSE	0	0
2026-09-18	85	1.44	PUT	0	372	76.49	FALSE	0	0
2026-09-18	90	1	PUT	0	469	73.45	FALSE	0	0
2026-09-18	95	1.31	PUT	0	542	71.93	FALSE	0	0
2026-09-18	100	1.7	PUT	0	765	70.71	FALSE	0	0
2026-09-18	105	3.78	PUT	0	324	69.71	FALSE	0	0
2026-09-18	110	2.51	PUT	0	388	67.63	FALSE	0	0
2026-09-18	115	3.21	PUT	1	347	67.09	FALSE	0.16	0.05
2026-09-18	120	3.65	PUT	0	314	65.64	FALSE	0	0
2026-09-18	125	4.7	PUT	9	368	65.98	FALSE	0.35	0.08
2026-09-18	130	5.25	PUT	0	183	63.06	FALSE	0	0
2026-09-18	135	6.05	PUT	0	184	63.88	FALSE	0	0
2026-09-18	140	7.5	PUT	39	323	63.64	FALSE	7.5	0
2026-09-18	145	8.95	PUT	0	127	63.16	FALSE	0	0
2026-09-18	150	10.1	PUT	1	1329	62.76	FALSE	-0.05	-0
2026-09-18	155	11.6	PUT	9	91	62.36	FALSE	11.6	0
2026-09-18	160	13.05	PUT	1	250	61.49	FALSE	0.75	0.06
2026-09-18	165	15	PUT	1	92	61.59	FALSE	15	0
2026-09-18	170	14	PUT	0	1036	61.26	FALSE	0	0
2026-09-18	175	18.9	PUT	2	794	60.75	FALSE	0.9	0.05
2026-09-18	180	20	PUT	0	2505	60.78	FALSE	0	0
2026-09-18	185	18.5	PUT	0	2402	59.22	FALSE	0	0
2026-09-18	190	24.45	PUT	0	67	60	FALSE	0	0
2026-09-18	195	26.95	PUT	0	32	59.97	TRUE	0	0
2026-09-18	200	31.3	PUT	1	41	59.41	TRUE	1.85	0.06
2026-09-18	210	36.95	PUT	1	70	58.46	TRUE	1.9	0.05
2026-09-18	220	42.85	PUT	2	27	57.06	TRUE	1.65	0.04
2026-09-18	230	43.68	PUT	0	2	58.52	TRUE	0	0
2026-09-18	240	0	PUT	0	0	59.34	TRUE	0	0
2026-09-18	250	0	PUT	0	0	59.79	TRUE	0	0
2026-09-18	260	0	PUT	0	0	60.33	TRUE	0	0
2026-09-18	270	0	PUT	0	4	59.16	TRUE	0	0
2026-09-18	280	0	PUT	0	0	60.05	TRUE	0	0
2026-09-18	290	0	PUT	0	0	60.36	TRUE	0	0
2026-09-18	300	0	PUT	0	0	59.71	TRUE	0	0
2026-09-18	310	111	PUT	0	1	60.34	TRUE	0	0
2026-09-18	320	0	PUT	0	0	61.32	TRUE	0	0
2026-12-18	65	0	CALL	0	2	80.13	TRUE	0	0
2026-12-18	70	0	CALL	0	0	77.93	TRUE	0	0
2026-12-18	75	0	CALL	0	56	76.02	TRUE	0	0
2026-12-18	80	0	CALL	0	14	75.29	TRUE	0	0
2026-12-18	85	0	CALL	0	11	74.1	TRUE	0	0
2026-12-18	90	124.6	CALL	0	14	73.05	TRUE	0	0
2026-12-18	95	119.17	CALL	0	51	69.66	TRUE	0	0
2026-12-18	100	0	CALL	0	32	69.64	TRUE	0	0
2026-12-18	105	97.63	CALL	4	9	68.05	TRUE	97.63	0
2026-12-18	110	105.31	CALL	0	19	67.42	TRUE	0	0
2026-12-18	115	0	CALL	0	21	66.57	TRUE	0	0
2026-12-18	120	76.08	CALL	0	16	66.06	TRUE	0	0
2026-12-18	125	84.07	CALL	0	7	65.35	TRUE	0	0
2026-12-18	130	85.2	CALL	0	61	64.61	TRUE	0	0
2026-12-18	135	74.5	CALL	1	50	68.05	TRUE	-4.45	-0.06
2026-12-18	140	0	CALL	0	17	63.31	TRUE	0	0
2026-12-18	145	69.02	CALL	1	25	63.02	TRUE	-3.46	-0.05
2026-12-18	150	65.1	CALL	1	53	63.31	TRUE	65.1	0
2026-12-18	155	64.85	CALL	0	89	62.95	TRUE	0	0
2026-12-18	160	62.9	CALL	0	60	62.44	TRUE	0	0
2026-12-18	165	66.65	CALL	0	39	61.93	TRUE	0	0
2026-12-18	170	55.2	CALL	0	47	62.13	TRUE	0	0
2026-12-18	175	50.8	CALL	1	1118	61.48	TRUE	-3.04	-0.06
2026-12-18	180	47.75	CALL	3	36	61.33	TRUE	-3.2	-0.06
2026-12-18	185	37.05	CALL	0	26	61.38	TRUE	0	0
2026-12-18	190	41.4	CALL	1	18	60.8	TRUE	-5.6	-0.12
2026-12-18	195	43	CALL	0	23	60.81	FALSE	0	0
2026-12-18	200	37.4	CALL	7	250	60.91	FALSE	-2.95	-0.07
2026-12-18	210	35.15	CALL	1	33	60.64	FALSE	-1.75	-0.05
2026-12-18	220	32.11	CALL	3	98	60.14	FALSE	-2.11	-0.06
2026-12-18	230	30.09	CALL	0	57	60.12	FALSE	0	0
2026-12-18	240	24.75	CALL	5	60	61.07	FALSE	-2.8	-0.1
2026-12-18	250	27.01	CALL	0	44	59.73	FALSE	0	0
2026-12-18	260	22.55	CALL	0	61	59.63	FALSE	0	0
2026-12-18	270	15.2	CALL	0	68	60.17	FALSE	0	0
2026-12-18	280	16.95	CALL	0	36	60.07	FALSE	0	0
2026-12-18	290	16.05	CALL	0	10	60.28	FALSE	0	0
2026-12-18	300	13.9	CALL	0	138	60.2	FALSE	0	0
2026-12-18	310	0	CALL	0	0	60.41	FALSE	0	0
2026-12-18	320	0	CALL	0	0	60.21	FALSE	0	0
2026-12-18	65	0.86	PUT	0	186	76.08	FALSE	0	0
2026-12-18	70	1.9	PUT	0	55	72.46	FALSE	0	0
2026-12-18	75	1.61	PUT	0	114	72.06	FALSE	0	0
2026-12-18	80	1.6	PUT	0	34	72.77	FALSE	0	0
2026-12-18	85	2.17	PUT	0	12	71.85	FALSE	0	0
2026-12-18	90	0	PUT	0	7	69.96	FALSE	0	0
2026-12-18	95	3.5	PUT	0	1739	69.57	FALSE	0	0
2026-12-18	100	3.95	PUT	77	786	68.41	FALSE	-0.11	-0.03
2026-12-18	105	4.75	PUT	1	159	68	FALSE	4.75	0
2026-12-18	110	5.3	PUT	0	49	67.33	FALSE	0	0
2026-12-18	115	6.38	PUT	0	176	66.72	FALSE	0	0
2026-12-18	120	7.5	PUT	2	63	66.07	FALSE	0.79	0.12
2026-12-18	125	8.45	PUT	76	139	65.01	FALSE	0.13	0.02
2026-12-18	130	11.8	PUT	0	40	65.58	FALSE	0	0
2026-12-18	135	10.94	PUT	0	64	63.87	FALSE	0	0
2026-12-18	140	12.55	PUT	1	254	63.9	FALSE	0.8	0.07
2026-12-18	145	13.8	PUT	0	41	64.16	FALSE	0	0
2026-12-18	150	15.15	PUT	0	16	62.98	FALSE	0	0
2026-12-18	155	20.5	PUT	0	38	62.64	FALSE	0	0
2026-12-18	160	19.02	PUT	7	27	61.49	FALSE	19.02	0
2026-12-18	165	20	PUT	0	7	61.74	FALSE	0	0
2026-12-18	170	22.91	PUT	1700	16	60.43	FALSE	-0.64	-0.03
2026-12-18	175	22.65	PUT	0	21	61.06	FALSE	0	0
2026-12-18	180	0	PUT	0	13	61.56	FALSE	0	0
2026-12-18	185	34.08	PUT	0	145	61.29	FALSE	0	0
2026-12-18	190	32.35	PUT	0	5	60.43	FALSE	0	0
2026-12-18	195	0	PUT	0	7	60.18	TRUE	0	0
2026-12-18	200	36.94	PUT	0	130	60.08	TRUE	0	0
2026-12-18	210	42.55	PUT	0	4	60.04	TRUE	0	0
2026-12-18	220	45	PUT	0	2	59.57	TRUE	0	0
2026-12-18	230	0	PUT	0	0	59.67	TRUE	0	0
2026-12-18	240	0	PUT	0	0	59.35	TRUE	0	0
2026-12-18	250	0	PUT	0	2	58.88	TRUE	0	0
2026-12-18	260	0	PUT	0	0	59.5	TRUE	0	0
2026-12-18	270	0	PUT	0	0	59.29	TRUE	0	0
2026-12-18	280	0	PUT	0	0	59.42	TRUE	0	0
2026-12-18	290	0	PUT	0	0	59.23	TRUE	0	0
2026-12-18	300	0	PUT	0	0	59.16	TRUE	0	0
2026-12-18	310	0	PUT	0	0	59.09	TRUE	0	0
2026-12-18	320	0	PUT	0	0	59.15	TRUE	0	0
2027-01-15	30	178	CALL	0	95	99.55	TRUE	0	0
2027-01-15	35	0	CALL	0	96	94.02	TRUE	0	0
2027-01-15	40	159.44	CALL	0	157	42.56	TRUE	0	0
2027-01-15	45	165	CALL	0	55	84.74	TRUE	0	0
2027-01-15	50	0	CALL	0	229	82.4	TRUE	0	0
2027-01-15	55	131	CALL	0	63	75.93	TRUE	0	0
2027-01-15	60	140	CALL	0	196	70.86	TRUE	0	0
2027-01-15	65	0	CALL	0	159	71.32	TRUE	0	0
2027-01-15	70	133.9	CALL	0	253	70.12	TRUE	0	0
2027-01-15	75	125	CALL	0	766	70.19	TRUE	0	0
2027-01-15	80	112.5	CALL	0	457	71.99	TRUE	0	0
2027-01-15	85	0	CALL	0	232	68.41	TRUE	0	0
2027-01-15	90	110.5	CALL	1	355	75.64	TRUE	110.5	0
2027-01-15	95	119.72	CALL	0	330	67.47	TRUE	0	0
2027-01-15	100	104.65	CALL	0	765	67.11	TRUE	0	0
2027-01-15	105	102.85	CALL	0	4328	66.79	TRUE	0	0
2027-01-15	110	112.14	CALL	0	4475	66.48	TRUE	0	0
2027-01-15	115	97.78	CALL	0	297	65.51	TRUE	0	0
2027-01-15	120	92.7	CALL	0	289	65.41	TRUE	0	0
2027-01-15	125	88.18	CALL	0	358	65.28	TRUE	0	0
2027-01-15	130	86.31	CALL	0	573	64.46	TRUE	0	0
2027-01-15	135	82.95	CALL	0	423	63.28	TRUE	0	0
2027-01-15	140	78	CALL	0	364	63.4	TRUE	0	0
2027-01-15	145	69.55	CALL	1	198	63.3	TRUE	-4.66	-0.06
2027-01-15	150	67.87	CALL	4	324	62.82	TRUE	67.87	0
2027-01-15	155	67.8	CALL	0	247	62.49	TRUE	0	0
2027-01-15	160	60.4	CALL	1	706	61.75	TRUE	60.4	0
2027-01-15	165	58.84	CALL	0	32	61.58	TRUE	0	0
2027-01-15	170	56.8	CALL	3	66	61.84	TRUE	2.35	0.04
2027-01-15	175	65	CALL	0	108	61.61	TRUE	0	0
2027-01-15	180	54	CALL	0	96	61.05	TRUE	0	0
2027-01-15	185	56.49	CALL	0	81	61.04	TRUE	0	0
2027-01-15	190	46.4	CALL	0	111	60.79	TRUE	0	0
2027-01-15	195	43.98	CALL	0	100	60.71	FALSE	0	0
2027-01-15	200	40.5	CALL	6	423	60.42	FALSE	-3.62	-0.08
2027-01-15	210	36.35	CALL	3	88	61.46	FALSE	-2.85	-0.07
2027-01-15	220	33	CALL	9	571	60.01	FALSE	-3.65	-0.1
2027-01-15	230	29.8	CALL	14	45	61.13	FALSE	29.8	0
2027-01-15	240	27.3	CALL	25	653	59.64	FALSE	-2.2	-0.07
2027-01-15	250	24.15	CALL	1	129	60.48	FALSE	-2.6	-0.1
2027-01-15	260	21.64	CALL	2	65	60.07	FALSE	21.64	0
2027-01-15	270	19.6	CALL	1	50	60.04	FALSE	-2.35	-0.11
2027-01-15	280	20.96	CALL	0	202	58.87	FALSE	0	0
2027-01-15	290	20.55	CALL	0	16	59.14	FALSE	0	0
2027-01-15	300	14.8	CALL	1	331	60.37	FALSE	-0.6	-0.04
2027-01-15	310	0	CALL	0	0	58.98	FALSE	0	0
2027-01-15	320	0	CALL	0	0	58.7	FALSE	0	0
2027-01-15	30	0	PUT	0	168	124.27	FALSE	0	0
2027-01-15	35	0.15	PUT	0	281	113.85	FALSE	0	0
2027-01-15	40	0.22	PUT	0	630	93.96	FALSE	0	0
2027-01-15	45	0.36	PUT	0	379	83.66	FALSE	0	0
2027-01-15	50	0.52	PUT	0	1970	72.88	FALSE	0	0
2027-01-15	55	0.65	PUT	0	1529	76.2	FALSE	0	0
2027-01-15	60	0.8	PUT	3	3092	74.74	FALSE	0.8	0
2027-01-15	65	1	PUT	0	3921	68.85	FALSE	0	0
2027-01-15	70	1.31	PUT	0	3842	70.84	FALSE	0	0
2027-01-15	75	1.68	PUT	0	253	70.82	FALSE	0	0
2027-01-15	80	2.3	PUT	0	916	70.98	FALSE	0	0
2027-01-15	85	3.35	PUT	0	388	71	FALSE	0	0
2027-01-15	90	3.7	PUT	3	550	69.11	FALSE	0.53	0.17
2027-01-15	95	3.22	PUT	0	438	68.21	FALSE	0	0
2027-01-15	100	4.18	PUT	0	1059	67.44	FALSE	0	0
2027-01-15	105	5.11	PUT	0	218	67.78	FALSE	0	0
2027-01-15	110	6.1	PUT	1	2711	65.85	FALSE	-0.1	-0.02
2027-01-15	115	0	PUT	0	60	65.52	FALSE	0	0
2027-01-15	120	8.28	PUT	0	338	65.79	FALSE	0	0
2027-01-15	125	8.75	PUT	0	3897	64.58	FALSE	0	0
2027-01-15	130	10.3	PUT	0	1284	63.87	FALSE	0	0
2027-01-15	135	0	PUT	0	915	63.2	FALSE	0	0
2027-01-15	140	14.93	PUT	0	3761	63.65	FALSE	0	0
2027-01-15	145	15.1	PUT	0	117	63.19	FALSE	0	0
2027-01-15	150	15.8	PUT	0	1985	62.85	FALSE	0	0
2027-01-15	155	16.66	PUT	0	211	62.11	FALSE	0	0
2027-01-15	160	20.85	PUT	1	122	61.92	FALSE	1.47	0.08
2027-01-15	165	23.1	PUT	12	89	61.94	FALSE	23.1	0
2027-01-15	170	25.1	PUT	18	98	61.33	FALSE	25.1	0
2027-01-15	175	30.6	PUT	0	133	61.25	FALSE	0	0
2027-01-15	180	25.84	PUT	0	67	60.7	FALSE	0	0
2027-01-15	185	36.1	PUT	0	74	60.69	FALSE	0	0
2027-01-15	190	30.66	PUT	0	25	60.44	FALSE	0	0
2027-01-15	195	41.65	PUT	0	519	60.16	TRUE	0	0
2027-01-15	200	35.37	PUT	0	301	59.94	TRUE	0	0
2027-01-15	210	45	PUT	0	27	59.76	TRUE	0	0
2027-01-15	220	52.1	PUT	13	53	58.38	TRUE	1.65	0.03
2027-01-15	230	55.5	PUT	0	9	59.39	TRUE	0	0
2027-01-15	240	0	PUT	0	0	58.8	TRUE	0	0
2027-01-15	250	0	PUT	0	1	58.97	TRUE	0	0
2027-01-15	260	0	PUT	0	1	58.82	TRUE	0	0
2027-01-15	270	0	PUT	0	2	58.72	TRUE	0	0
2027-01-15	280	95.95	PUT	0	7	58.87	TRUE	0	0
2027-01-15	290	0	PUT	0	0	58.47	TRUE	0	0
2027-01-15	300	0	PUT	0	0	58.86	TRUE	0	0
2027-01-15	310	0	PUT	0	0	58.47	TRUE	0	0
2027-01-15	320	0	PUT	0	0	58.32	TRUE	0	0
2027-12-17	35	0	CALL	0	17	73.46	TRUE	0	0
2027-12-17	40	162.72	CALL	0	5	74.8	TRUE	0	0
2027-12-17	45	0	CALL	0	4	74.38	TRUE	0	0
2027-12-17	50	0	CALL	0	30	74.85	TRUE	0	0
2027-12-17	55	0	CALL	0	53	71.65	TRUE	0	0
2027-12-17	60	0	CALL	0	42	71.14	TRUE	0	0
2027-12-17	65	138.93	CALL	0	34	70.23	TRUE	0	0
2027-12-17	70	0	CALL	0	255	70.97	TRUE	0	0
2027-12-17	75	0	CALL	0	33	69.48	TRUE	0	0
2027-12-17	80	117.67	CALL	0	24	69.44	TRUE	0	0
2027-12-17	85	0	CALL	0	24	68.41	TRUE	0	0
2027-12-17	90	0	CALL	0	41	67.89	TRUE	0	0
2027-12-17	95	127.25	CALL	0	238	66.01	TRUE	0	0
2027-12-17	100	119.96	CALL	0	150	65.83	TRUE	0	0
2027-12-17	105	0	CALL	0	34	65.46	TRUE	0	0
2027-12-17	110	113.57	CALL	0	237	65.43	TRUE	0	0
2027-12-17	115	115.5	CALL	0	52	64.76	TRUE	0	0
2027-12-17	120	93.99	CALL	0	85	64.43	TRUE	0	0
2027-12-17	125	107.81	CALL	0	85	63.98	TRUE	0	0
2027-12-17	130	0	CALL	0	182	63.42	TRUE	0	0
2027-12-17	135	0	CALL	0	7	63.55	TRUE	0	0
2027-12-17	140	78.86	CALL	0	13	62.69	TRUE	0	0
2027-12-17	145	0	CALL	0	26	62.42	TRUE	0	0
2027-12-17	150	0	CALL	0	23	62.16	TRUE	0	0
2027-12-17	155	82	CALL	0	21	61.87	TRUE	0	0
2027-12-17	160	0	CALL	0	37	61.51	TRUE	0	0
2027-12-17	165	0	CALL	0	8	61.7	TRUE	0	0
2027-12-17	170	0	CALL	0	5	61.18	TRUE	0	0
2027-12-17	175	66.5	CALL	0	152	61.2	TRUE	0	0
2027-12-17	180	69.09	CALL	1	49	60.85	TRUE	-4.27	-0.06
2027-12-17	185	72.46	CALL	0	144	60.43	TRUE	0	0
2027-12-17	190	74.44	CALL	0	19	60.82	TRUE	0	0
2027-12-17	195	0	CALL	0	7	60.56	FALSE	0	0
2027-12-17	200	60.75	CALL	9	51	61.62	FALSE	-4.61	-0.07
2027-12-17	210	60.6	CALL	0	11	59.99	FALSE	0	0
2027-12-17	220	66.25	CALL	0	2	60.06	FALSE	0	0
2027-12-17	230	57	CALL	0	10	59.66	FALSE	0	0
2027-12-17	240	43.16	CALL	0	8	59.6	FALSE	0	0
2027-12-17	250	0	CALL	0	19	59.36	FALSE	0	0
2027-12-17	260	0	CALL	0	1	59.22	FALSE	0	0
2027-12-17	270	42.35	CALL	0	85	59.18	FALSE	0	0
2027-12-17	280	30.5	CALL	0	3	59	FALSE	0	0
2027-12-17	290	0	CALL	0	1	58.94	FALSE	0	0
2027-12-17	300	43.38	CALL	0	8	58.76	FALSE	0	0
2027-12-17	310	0	CALL	0	0	58.21	FALSE	0	0
2027-12-17	320	0	CALL	0	0	58.58	FALSE	0	0
2027-12-17	35	0	PUT	0	85	77.36	FALSE	0	0
2027-12-17	40	0	PUT	0	82	72.88	FALSE	0	0
2027-12-17	45	0	PUT	0	32	71.94	FALSE	0	0
2027-12-17	50	0	PUT	0	43	70.99	FALSE	0	0
2027-12-17	55	0	PUT	0	4	71.97	FALSE	0	0
2027-12-17	60	0	PUT	0	50	71.95	FALSE	0	0
2027-12-17	65	4	PUT	0	29	66.94	FALSE	0	0
2027-12-17	70	0	PUT	0	50	67.02	FALSE	0	0
2027-12-17	75	0	PUT	0	23	65.65	FALSE	0	0
2027-12-17	80	0	PUT	0	76	65.25	FALSE	0	0
2027-12-17	85	0	PUT	0	209	65.92	FALSE	0	0
2027-12-17	90	8.65	PUT	0	23	66.1	FALSE	0	0
2027-12-17	95	0	PUT	0	19	65.75	FALSE	0	0
2027-12-17	100	12	PUT	2	790	65.27	FALSE	12	0
2027-12-17	105	0	PUT	0	32	64.12	FALSE	0	0
2027-12-17	110	14.5	PUT	0	35	63.99	FALSE	0	0
2027-12-17	115	0	PUT	0	26	63.42	FALSE	0	0
2027-12-17	120	17.7	PUT	0	42	62.73	FALSE	0	0
2027-12-17	125	0	PUT	0	87	62.61	FALSE	0	0
2027-12-17	130	0	PUT	0	5	61.57	FALSE	0	0
2027-12-17	135	0	PUT	0	83	61.23	FALSE	0	0
2027-12-17	140	0	PUT	0	5	61.12	FALSE	0	0
2027-12-17	145	0	PUT	0	78	60.82	FALSE	0	0
2027-12-17	150	0	PUT	0	7	60.8	FALSE	0	0
2027-12-17	155	34.06	PUT	0	58	60.21	FALSE	0	0
2027-12-17	160	34.25	PUT	0	20	60.22	FALSE	0	0
2027-12-17	165	36.25	PUT	0	11	60.07	FALSE	0	0
2027-12-17	170	0	PUT	0	0	59.87	FALSE	0	0
2027-12-17	175	0	PUT	0	4	59.59	FALSE	0	0
2027-12-17	180	0	PUT	0	3	59.52	FALSE	0	0
2027-12-17	185	0	PUT	0	1	59.67	FALSE	0	0
2027-12-17	190	0	PUT	0	0	59.17	FALSE	0	0
2027-12-17	195	0	PUT	0	0	58.61	TRUE	0	0
2027-12-17	200	0	PUT	0	8	58.54	TRUE	0	0
2027-12-17	210	0	PUT	0	0	58.47	TRUE	0	0
2027-12-17	220	0	PUT	0	4	58.43	TRUE	0	0
2027-12-17	230	0	PUT	0	0	58.42	TRUE	0	0
2027-12-17	240	0	PUT	0	0	58.19	TRUE	0	0
2027-12-17	250	0	PUT	0	0	58.02	TRUE	0	0
2027-12-17	260	0	PUT	0	0	57.67	TRUE	0	0
2027-12-17	270	0	PUT	0	0	57.66	TRUE	0	0
2027-12-17	280	0	PUT	0	0	57.49	TRUE	0	0
2027-12-17	290	0	PUT	0	0	57.91	TRUE	0	0
2027-12-17	300	0	PUT	0	0	57.39	TRUE	0	0
2027-12-17	310	0	PUT	0	0	57.28	TRUE	0	0
2027-12-17	320	0	PUT	0	0	57.58	TRUE	0	0
2028-01-21	40	162.75	CALL	0	68	75.13	TRUE	0	0
2028-01-21	45	0	CALL	0	7	72.25	TRUE	0	0
2028-01-21	50	0	CALL	0	14	72.68	TRUE	0	0
2028-01-21	55	0	CALL	0	3	72.26	TRUE	0	0
2028-01-21	60	143	CALL	1	30	71.37	TRUE	143	0
2028-01-21	65	0	CALL	0	13	69.17	TRUE	0	0
2028-01-21	70	0	CALL	0	9	70.64	TRUE	0	0
2028-01-21	75	0	CALL	0	20	69.01	TRUE	0	0
2028-01-21	80	0	CALL	0	43	68.08	TRUE	0	0
2028-01-21	85	0	CALL	0	12	68.36	TRUE	0	0
2028-01-21	90	108.87	CALL	0	12	67.7	TRUE	0	0
2028-01-21	95	122.74	CALL	0	20	66.9	TRUE	0	0
2028-01-21	100	124.75	CALL	0	188	65.98	TRUE	0	0
2028-01-21	105	0	CALL	0	65	65.99	TRUE	0	0
2028-01-21	110	96	CALL	0	34	64.86	TRUE	0	0
2028-01-21	115	0	CALL	0	21	64.58	TRUE	0	0
2028-01-21	120	103.3	CALL	0	41	64.17	TRUE	0	0
2028-01-21	125	102.45	CALL	0	24	63.37	TRUE	0	0
2028-01-21	130	104.8	CALL	0	67	63.83	TRUE	0	0
2028-01-21	135	0	CALL	0	46	62.73	TRUE	0	0
2028-01-21	140	88.77	CALL	0	57	62.69	TRUE	0	0
2028-01-21	145	0	CALL	0	40	62.18	TRUE	0	0
2028-01-21	150	88.5	CALL	0	58	61.94	TRUE	0	0
2028-01-21	155	0	CALL	0	8	62.2	TRUE	0	0
2028-01-21	160	85.12	CALL	0	78	61.53	TRUE	0	0
2028-01-21	165	0	CALL	0	31	61.12	TRUE	0	0
2028-01-21	170	0	CALL	0	14	61.13	TRUE	0	0
2028-01-21	175	0	CALL	0	38	61.11	TRUE	0	0
2028-01-21	180	70	CALL	0	42	60.44	TRUE	0	0
2028-01-21	185	68.46	CALL	4	79	62.52	TRUE	-3.04	-0.04
2028-01-21	190	79.5	CALL	0	116	60.64	TRUE	0	0
2028-01-21	195	64.54	CALL	2	46	62.06	FALSE	64.54	0
2028-01-21	200	62.75	CALL	5	123	61.93	FALSE	-2.25	-0.03
2028-01-21	210	57.5	CALL	2	25	59.76	FALSE	57.5	0
2028-01-21	220	55	CALL	1	47	60.32	FALSE	-2.45	-0.04
2028-01-21	230	56.05	CALL	0	8	59.9	FALSE	0	0
2028-01-21	240	53.09	CALL	0	17	59.31	FALSE	0	0
2028-01-21	250	0	CALL	0	10	59.57	FALSE	0	0
2028-01-21	260	47.04	CALL	0	18	59.28	FALSE	0	0
2028-01-21	270	0	CALL	0	19	59.06	FALSE	0	0
2028-01-21	280	49	CALL	0	19	59.21	FALSE	0	0
2028-01-21	290	37.75	CALL	1	3	59.66	FALSE	37.75	0
2028-01-21	300	36.25	CALL	6	23	58.28	FALSE	-1.85	-0.05
2028-01-21	310	0	CALL	0	0	58.95	FALSE	0	0
2028-01-21	320	34.21	CALL	0	1	58.85	FALSE	0	0
2028-01-21	40	0	PUT	0	13	73.58	FALSE	0	0
2028-01-21	45	0	PUT	0	3	74.85	FALSE	0	0
2028-01-21	50	0	PUT	0	29	73.77	FALSE	0	0
2028-01-21	55	0	PUT	0	119	72.97	FALSE	0	0
2028-01-21	60	0	PUT	0	12	70.7	FALSE	0	0
2028-01-21	65	4.5	PUT	0	11	70.04	FALSE	0	0
2028-01-21	70	0	PUT	0	8	66.19	FALSE	0	0
2028-01-21	75	7.07	PUT	0	55	68.49	FALSE	0	0
2028-01-21	80	7.18	PUT	0	181	66.92	FALSE	0	0
2028-01-21	85	8	PUT	0	102	65.72	FALSE	0	0
2028-01-21	90	11.23	PUT	0	37	64.89	FALSE	0	0
2028-01-21	95	10.56	PUT	0	79	64.81	FALSE	0	0
2028-01-21	100	0	PUT	0	169	64.68	FALSE	0	0
2028-01-21	105	0	PUT	0	14	63.86	FALSE	0	0
2028-01-21	110	15.04	PUT	0	10	63.37	FALSE	0	0
2028-01-21	115	0	PUT	0	9	63.52	FALSE	0	0
2028-01-21	120	19.2	PUT	0	113	62.04	FALSE	0	0
2028-01-21	125	20.8	PUT	0	7	62.87	FALSE	0	0
2028-01-21	130	0	PUT	0	27	62.01	FALSE	0	0
2028-01-21	135	0	PUT	0	1	62.42	FALSE	0	0
2028-01-21	140	26.27	PUT	3	42	61.35	FALSE	0.02	0
2028-01-21	145	30.78	PUT	0	5	61.01	FALSE	0	0
2028-01-21	150	0	PUT	0	4	60.61	FALSE	0	0
2028-01-21	155	33.98	PUT	0	7	60.71	FALSE	0	0
2028-01-21	160	32.75	PUT	0	4	60.02	FALSE	0	0
2028-01-21	165	34.92	PUT	0	7	60.49	FALSE	0	0
2028-01-21	170	39.25	PUT	0	60	60.22	FALSE	0	0
2028-01-21	175	45.65	PUT	0	9	59.36	FALSE	0	0
2028-01-21	180	45.1	PUT	0	17	59.57	FALSE	0	0
2028-01-21	185	51.2	PUT	0	25	59.41	FALSE	0	0
2028-01-21	190	52.45	PUT	0	3	59.18	FALSE	0	0
2028-01-21	195	0	PUT	0	0	58.92	TRUE	0	0
2028-01-21	200	57	PUT	0	10	58.6	TRUE	0	0
2028-01-21	210	0	PUT	0	1	59.17	TRUE	0	0
2028-01-21	220	0	PUT	0	1	58.16	TRUE	0	0
2028-01-21	230	0	PUT	0	0	58.4	TRUE	0	0
2028-01-21	240	0	PUT	0	0	58.18	TRUE	0	0
2028-01-21	250	0	PUT	0	0	57.8	TRUE	0	0
2028-01-21	260	0	PUT	0	0	58.2	TRUE	0	0
2028-01-21	270	0	PUT	0	1	57.49	TRUE	0	0
2028-01-21	280	111.6	PUT	1	3	57.42	TRUE	111.6	0
2028-01-21	290	119.1	PUT	1	1	57.08	TRUE	1.45	0.01
2028-01-21	300	125.15	PUT	0	0	57.79	TRUE	0	0
2028-01-21	310	0	PUT	0	0	57.19	TRUE	0	0
2028-01-21	320	0	PUT	0	0	57.52	TRUE	0	0

Latest ALB Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	33	$222.18
Jun 13, 2022 7:59 PM EST	1	$222.18
Jun 13, 2022 7:59 PM EST	25	$222.24
Jun 13, 2022 7:59 PM EST	25	$222.24
Jun 13, 2022 7:59 PM EST	33	$222.22

Albemarle Corporation (ALB) 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.

Form Type:

Date	Form Type	Form Name	Link
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000135/0000915913-20-000135-index.htm
2020-06-18	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/915913/000000000020005477/0000000000-20-005477-index.htm
2019-01-25	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000003877719000009/0000038777-19-000009-index.htm
2020-02-04	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000003877720000016/0000038777-20-000016-index.htm
2019-01-31	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000005341719000006/0000053417-19-000006-index.htm
2020-02-03	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000005341720000013/0000053417-20-000013-index.htm
2019-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000009375119000147/0000093751-19-000147-index.htm
2020-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000009375120000373/0000093751-20-000373-index.htm
2019-02-04	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000021545719003321/0000215457-19-003321-index.htm
2020-02-05	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000083423720004804/0000834237-20-004804-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019424/0000899243-18-019424-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019426/0000899243-18-019426-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019456/0000899243-18-019456-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019458/0000899243-18-019458-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019459/0000899243-18-019459-index.htm
2018-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924318019460/0000899243-18-019460-index.htm
2019-05-14	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319013497/0000899243-19-013497-index.htm
2019-05-15	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319013542/0000899243-19-013542-index.htm
2019-05-17	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319014030/0000899243-19-014030-index.htm
2019-05-17	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319014031/0000899243-19-014031-index.htm
2019-05-17	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319014033/0000899243-19-014033-index.htm
2019-07-25	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319020401/0000899243-19-020401-index.htm
2019-07-25	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319020410/0000899243-19-020410-index.htm
2019-07-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319020419/0000899243-19-020419-index.htm
2019-07-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000089924319020420/0000899243-19-020420-index.htm
2018-08-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591318000037/0000915913-18-000037-index.htm
2018-08-07	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591318000039/0000915913-18-000039-index.htm
2018-08-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591318000041/0000915913-18-000041-index.htm
2018-11-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591318000045/0000915913-18-000045-index.htm
2018-11-07	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591318000047/0000915913-18-000047-index.htm
2018-11-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591318000049/0000915913-18-000049-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000005/0000915913-19-000005-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000006/0000915913-19-000006-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000007/0000915913-19-000007-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000008/0000915913-19-000008-index.htm
2019-01-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000011/0000915913-19-000011-index.htm
2019-01-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000012/0000915913-19-000012-index.htm
2019-02-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000015/0000915913-19-000015-index.htm
2019-02-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000017/0000915913-19-000017-index.htm
2019-02-27	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/915913/000091591319000021/0000915913-19-000021-index.htm
2019-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000023/0000915913-19-000023-index.htm
2019-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000025/0000915913-19-000025-index.htm
2019-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000027/0000915913-19-000027-index.htm
2019-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000029/0000915913-19-000029-index.htm
2019-03-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000031/0000915913-19-000031-index.htm
2019-03-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000033/0000915913-19-000033-index.htm
2019-03-26	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/915913/000091591319000035/0000915913-19-000035-index.htm
2019-03-26	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/915913/000091591319000037/0000915913-19-000037-index.htm
2019-05-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000041/0000915913-19-000041-index.htm
2019-05-08	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591319000043/0000915913-19-000043-index.htm
2019-05-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000045/0000915913-19-000045-index.htm
2019-05-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000047/0000915913-19-000047-index.htm
2019-05-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000049/0000915913-19-000049-index.htm
2019-05-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000051/0000915913-19-000051-index.htm
2019-05-30	SD		https://www.sec.gov/Archives/edgar/data/915913/000091591319000053/0000915913-19-000053-index.htm
2019-06-21	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/915913/000091591319000055/0000915913-19-000055-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000057/0000915913-19-000057-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000058/0000915913-19-000058-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000059/0000915913-19-000059-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000060/0000915913-19-000060-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000061/0000915913-19-000061-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000062/0000915913-19-000062-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000063/0000915913-19-000063-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000064/0000915913-19-000064-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000065/0000915913-19-000065-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000066/0000915913-19-000066-index.htm
2019-07-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000069/0000915913-19-000069-index.htm
2019-08-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000076/0000915913-19-000076-index.htm
2019-08-07	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591319000078/0000915913-19-000078-index.htm
2019-08-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000080/0000915913-19-000080-index.htm
2019-08-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000082/0000915913-19-000082-index.htm
2019-09-17	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000084/0000915913-19-000084-index.htm
2019-10-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000086/0000915913-19-000086-index.htm
2019-10-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000089/0000915913-19-000089-index.htm
2019-11-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000093/0000915913-19-000093-index.htm
2019-11-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000097/0000915913-19-000097-index.htm
2019-11-06	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591319000099/0000915913-19-000099-index.htm
2019-11-12	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591319000101/0000915913-19-000101-index.htm
2019-11-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591319000106/0000915913-19-000106-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000002/0000915913-20-000002-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000008/0000915913-20-000008-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000009/0000915913-20-000009-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000010/0000915913-20-000010-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000011/0000915913-20-000011-index.htm
2020-01-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000012/0000915913-20-000012-index.htm
2020-01-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000018/0000915913-20-000018-index.htm
2020-01-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000019/0000915913-20-000019-index.htm
2020-01-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000020/0000915913-20-000020-index.htm
2020-01-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000021/0000915913-20-000021-index.htm
2020-01-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000022/0000915913-20-000022-index.htm
2020-01-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000024/0000915913-20-000024-index.htm
2020-01-17	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000026/0000915913-20-000026-index.htm
2020-01-23	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000029/0000915913-20-000029-index.htm
2020-01-23	3/A	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000030/0000915913-20-000030-index.htm
2020-02-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000032/0000915913-20-000032-index.htm
2020-02-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000035/0000915913-20-000035-index.htm
2020-02-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2020-02-26	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/915913/000091591320000040/0000915913-20-000040-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000042/0000915913-20-000042-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000044/0000915913-20-000044-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000046/0000915913-20-000046-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000048/0000915913-20-000048-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000050/0000915913-20-000050-index.htm
2020-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000052/0000915913-20-000052-index.htm
2020-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000054/0000915913-20-000054-index.htm
2020-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000056/0000915913-20-000056-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000058/0000915913-20-000058-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000060/0000915913-20-000060-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000062/0000915913-20-000062-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000064/0000915913-20-000064-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000066/0000915913-20-000066-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000068/0000915913-20-000068-index.htm
2020-03-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000070/0000915913-20-000070-index.htm
2020-03-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000073/0000915913-20-000073-index.htm
2020-03-03	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000077/0000915913-20-000077-index.htm
2020-03-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000078/0000915913-20-000078-index.htm
2020-03-24	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/915913/000091591320000084/0000915913-20-000084-index.htm
2020-03-24	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/915913/000091591320000085/0000915913-20-000085-index.htm
2020-04-15	10-K/A	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/915913/000091591320000089/0000915913-20-000089-index.htm
2020-04-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000091/0000915913-20-000091-index.htm
2020-05-01	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000093/0000915913-20-000093-index.htm
2020-05-01	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000095/0000915913-20-000095-index.htm
2020-05-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000099/0000915913-20-000099-index.htm
2020-05-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000102/0000915913-20-000102-index.htm
2020-05-11	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591320000105/0000915913-20-000105-index.htm
2020-05-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000106/0000915913-20-000106-index.htm
2020-05-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000108/0000915913-20-000108-index.htm
2020-05-27	SD		https://www.sec.gov/Archives/edgar/data/915913/000091591320000112/0000915913-20-000112-index.htm
2020-06-30	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/915913/000091591320000113/0000915913-20-000113-index.htm
2020-07-01	11-K/A	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/915913/000091591320000115/0000915913-20-000115-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000117/0000915913-20-000117-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000119/0000915913-20-000119-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000121/0000915913-20-000121-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000123/0000915913-20-000123-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000125/0000915913-20-000125-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000127/0000915913-20-000127-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000129/0000915913-20-000129-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000131/0000915913-20-000131-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000133/0000915913-20-000133-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000135/0000915913-20-000135-index.htm
2020-08-05	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000141/0000915913-20-000141-index.htm
2020-08-05	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591320000143/0000915913-20-000143-index.htm
2020-08-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000145/0000915913-20-000145-index.htm
2020-08-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000147/0000915913-20-000147-index.htm
2020-08-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000149/0000915913-20-000149-index.htm
2020-09-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000091591320000155/0000915913-20-000155-index.htm
2020-11-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000091591320000163/0000915913-20-000163-index.htm
2020-11-04	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/915913/000091591320000165/0000915913-20-000165-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000093247119004647/0000932471-19-004647-index.htm
2018-12-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000094787118000978/0000947871-18-000978-index.htm
2019-08-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000094787119000551/0000947871-19-000551-index.htm
2019-08-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/915913/000094787119000593/0000947871-19-000593-index.htm
2018-09-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/915913/000109567018000002/0001095670-18-000002-index.htm
2019-06-06	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000110465919034224/0001104659-19-034224-index.htm
2020-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000110465920016700/0001104659-20-016700-index.htm
2020-07-08	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000110465920081944/0001104659-20-081944-index.htm
2019-01-31	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000113777419000019/0001137774-19-000019-index.htm
2020-02-06	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/915913/000113777420000042/0001137774-20-000042-index.htm
2019-11-06	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/915913/000119312519286083/0001193125-19-286083-index.htm
2020-06-10	S-4	Registration of securities, business combinations	https://www.sec.gov/Archives/edgar/data/915913/000119312520165758/0001193125-20-165758-index.htm
2020-06-10	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/915913/000119312520165768/0001193125-20-165768-index.htm
2020-06-23	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/915913/000119312520176226/0001193125-20-176226-index.htm
2020-06-25	424B3	Prospectus [Rule 424(b)(3)]	https://www.sec.gov/Archives/edgar/data/915913/000119312520178698/0001193125-20-178698-index.htm
2020-06-25	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/915913/999999999520001549/9999999995-20-001549-index.htm
2018-09-19	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/915913/999999999718008013/9999999997-18-008013-index.htm

Albemarle Corporation (ALB) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Albemarle Corporation (ALB). 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: 32%
Institutional Ownership: 8972%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2019-05-13	DeeAnne J Marlow	SVP, Chief HR Officer	Buy	1,000.00	70.85	70,850.00	1,000.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000051/0000915913-19-000051-index.htm
2020-02-26	Raphael Goszcz Crawford	President, Catalysts	Buy	1,106.00			10,383.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000048/0000915913-20-000048-index.htm
2019-07-01	Harriett Tee Taggart	Director	Buy	1,850.00			13,686.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000063/0000915913-19-000063-index.htm
2018-07-02	Dean Seavers	Director	Buy	1,400.00			1,600.00	https://www.sec.gov/Archives/edgar/data/915913/000089924318019426/0000899243-18-019426-index.htm
2018-07-02	Diarmuid B. OConnell	Director	Buy	1,400.00			1,600.00	https://www.sec.gov/Archives/edgar/data/915913/000089924318019424/0000899243-18-019424-index.htm
2019-08-20	Eric Norris	President, Lithium	Buy	164.00	64.60	10,594.40	164.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000082/0000915913-19-000082-index.htm
2019-07-23	Deursen Holly Van	Director	Buy	1,650.00			1,650.00	https://www.sec.gov/Archives/edgar/data/915913/000089924319020419/0000899243-19-020419-index.htm
2019-07-23	GLENDA J MINOR	Director	Buy	1,650.00			1,650.00	https://www.sec.gov/Archives/edgar/data/915913/000089924319020420/0000899243-19-020420-index.htm
2020-07-01	J Kent Masters	Chairman, President & CEO	Sell	354.00			16,700.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000121/0000915913-20-000121-index.htm
2019-07-01	J Kent Masters	Director	Buy	1,850.00			17,054.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000066/0000915913-19-000066-index.htm
2020-09-15	LUTHER C IV KISSAM	Director	Sell	59,000.00	100.03	5,901,770.00	184,065.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000155/0000915913-20-000155-index.htm
2019-07-01	WILLIAM H HERNANDEZ	Director	Buy	1,850.00			1,850.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000057/0000915913-19-000057-index.htm
2020-08-11	LUTHER C IV KISSAM	Director	Sell	389.00	92.00	35,788.00	187,065.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000147/0000915913-20-000147-index.htm
2020-08-11	LUTHER C IV KISSAM	Director	Sell	38,358.00	91.43	3,507,071.94	187,454.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000147/0000915913-20-000147-index.htm
2020-08-11	LUTHER C IV KISSAM	Director	Sell	111,254.00	90.46	10,064,036.84	225,812.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000147/0000915913-20-000147-index.htm
2020-01-01	John Clarence III Barichivich	VP, Controller & CAO	Buy	532.00			2,423.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000002/0000915913-20-000002-index.htm
2020-09-15	LUTHER C IV KISSAM	Director	Buy	59,000.00	66.14	3,902,260.00	243,065.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000155/0000915913-20-000155-index.htm
2020-02-24	John Clarence III Barichivich	VP, Controller & CAO	Buy	337.00			2,602.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000050/0000915913-20-000050-index.htm
2018-11-26	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	3,100.00	96.54	299,274.00	27,142.00	https://www.sec.gov/Archives/edgar/data/915913/000091591318000049/0000915913-18-000049-index.htm
2020-02-26	John Clarence III Barichivich	VP, Controller & CAO	Buy	266.00			2,768.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000050/0000915913-20-000050-index.htm
2019-07-01	Douglas L Maine	Director	Buy	1,850.00			28,550.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000061/0000915913-19-000061-index.htm
2019-01-01	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	42,798.00			290,871.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000007/0000915913-19-000007-index.htm
2019-09-13	LUTHER C IV KISSAM	Chairman, President & CEO	Sell	36,000.00	70.00	2,520,000.00	298,046.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000084/0000915913-19-000084-index.htm
2019-02-26	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	8,841.00			301,998.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000027/0000915913-19-000027-index.htm
2018-09-04	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	3,100.00	97.11	301,041.00	30,242.00	https://www.sec.gov/Archives/edgar/data/915913/000109567018000002/0001095670-18-000002-index.htm
2019-02-26	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	35,360.00			308,963.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000027/0000915913-19-000027-index.htm
2019-08-20	Eric Norris	President, Lithium	Buy	2,926.00	64.66	189,195.16	3,090.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000082/0000915913-19-000082-index.htm
2019-01-04	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	1,295.00	74.76	96,814.20	31,028.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000012/0000915913-19-000012-index.htm
2019-05-12	David Terrence Ryan	VP, Corp. Strategy & IR	Buy	2,473.00			3,124.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000047/0000915913-19-000047-index.htm
2020-02-21	LUTHER C IV KISSAM	Chairman, President & CEO	Sell	6,606.00	92.82	613,168.92	319,566.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2020-02-24	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	5,381.00			324,947.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2019-02-26	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	1,548.00			32,576.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000025/0000915913-19-000025-index.htm
2020-02-21	LUTHER C IV KISSAM	Chairman, President & CEO	Sell	31,094.00	92.33	2,870,909.02	326,172.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2019-08-09	Netha N. Johnson	President, Bromine Specialties	Buy	3,309.00			3,309.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000080/0000915913-19-000080-index.htm
2020-02-26	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	8,841.00			331,382.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000042/0000915913-20-000042-index.htm
2020-07-01	LUTHER C IV KISSAM	Director	Buy	5,381.00			332,811.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000135/0000915913-20-000135-index.htm
2020-01-01	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	35,362.00			333,408.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000009/0000915913-20-000009-index.htm
2019-09-13	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	36,000.00	41.94	1,509,840.00	334,046.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000084/0000915913-19-000084-index.htm
2020-07-01	LUTHER C IV KISSAM	Director	Buy	6,551.00			336,956.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000135/0000915913-20-000135-index.htm
2020-07-01	GLENDA J MINOR	Director	Buy	1,725.00			3,375.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000119/0000915913-20-000119-index.htm
2020-01-01	David Terrence Ryan	VP, Corp. Strategy & IR	Buy	990.00			3,378.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000008/0000915913-20-000008-index.htm
2020-07-01	LUTHER C IV KISSAM	Director	Buy	5,496.00			339,523.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000135/0000915913-20-000135-index.htm
2020-02-24	David Terrence Ryan	VP, Corp. Strategy & IR	Buy	404.00			3,431.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000044/0000915913-20-000044-index.htm
2019-07-01	Dean Seavers	Director	Buy	1,850.00			3,450.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000062/0000915913-19-000062-index.htm
2019-07-01	Diarmuid B. OConnell	Director	Buy	1,850.00			3,450.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000064/0000915913-19-000064-index.htm
2019-01-01	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	7,490.00			34,632.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000006/0000915913-19-000006-index.htm
2019-03-04	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	1,243.00	91.00	113,113.00	34,757.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000033/0000915913-19-000033-index.htm
2020-02-21	LUTHER C IV KISSAM	Chairman, President & CEO	Sell	2,300.00	91.33	210,059.00	357,266.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2020-02-21	LUTHER C IV KISSAM	Chairman, President & CEO	Buy	40,000.00	56.16	2,246,400.00	359,566.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000038/0000915913-20-000038-index.htm
2020-05-12	David Terrence Ryan	VP, Corp. Strategy & IR	Buy	495.00			3,800.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000108/0000915913-20-000108-index.htm
2019-02-26	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	6,188.00			38,304.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000025/0000915913-19-000025-index.htm
2019-07-01	GERALD A STEINER	Director	Buy	1,850.00			4,000.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000058/0000915913-19-000058-index.htm
2019-05-12	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	6,591.00			41,348.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000049/0000915913-19-000049-index.htm
2020-02-28	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	531.00	78.11	41,476.41	41,429.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000066/0000915913-20-000066-index.htm
2020-02-26	KAREN G NARWOLD	EVP, Chief Admin Officer	Sell	2,495.00	85.19	212,549.05	41,960.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000056/0000915913-20-000056-index.htm
2020-02-24	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	1,211.00			43,773.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000046/0000915913-20-000046-index.htm
2019-07-01	LAURIE BRLAS	Director	Buy	1,850.00			4,400.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000059/0000915913-19-000059-index.htm
2020-01-01	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	6,190.00			44,591.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000012/0000915913-20-000012-index.htm
2020-02-26	KAREN G NARWOLD	EVP, Chief Admin Officer	Buy	1,548.00			44,941.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000046/0000915913-20-000046-index.htm
2019-01-04	Scott Tozier	EVP & CFO	Sell	3,343.00	74.55	249,220.65	46,711.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000011/0000915913-19-000011-index.htm
2019-02-26	Scott Tozier	EVP & CFO	Buy	1,990.00			48,701.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000023/0000915913-19-000023-index.htm
2019-03-04	Scott Tozier	EVP & CFO	Sell	2,961.00	91.00	269,451.00	49,672.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000031/0000915913-19-000031-index.htm
2020-07-01	Dean Seavers	Director	Buy	1,725.00			5,175.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000129/0000915913-20-000129-index.htm
2020-07-01	Diarmuid B. OConnell	Director	Buy	1,725.00			5,175.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000127/0000915913-20-000127-index.htm
2020-01-07	Scott Tozier	EVP & CFO	Sell	2,753.00	71.56	197,004.68	52,425.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000024/0000915913-20-000024-index.htm
2020-01-15	Scott Tozier	EVP & CFO	Sell	14,500.00	80.13	1,161,885.00	52,425.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000026/0000915913-20-000026-index.htm
2019-01-01	Scott Tozier	EVP & CFO	Buy	9,630.00			52,998.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000008/0000915913-19-000008-index.htm
2020-02-28	Scott Tozier	EVP & CFO	Sell	630.00	78.11	49,209.30	53,528.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000058/0000915913-20-000058-index.htm
2020-02-24	Scott Tozier	EVP & CFO	Buy	1,346.00			53,771.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000052/0000915913-20-000052-index.htm
2020-02-26	Scott Tozier	EVP & CFO	Sell	473.00	85.19	40,294.87	54,158.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000054/0000915913-20-000054-index.htm
2020-02-26	Scott Tozier	EVP & CFO	Buy	1,990.00			55,361.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000052/0000915913-20-000052-index.htm
2019-02-26	Scott Tozier	EVP & CFO	Buy	7,956.00			56,065.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000023/0000915913-19-000023-index.htm
2020-08-09	Netha N. Johnson	President, Bromine Specialties	Buy	3,308.00			5,634.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000145/0000915913-20-000145-index.htm
2020-07-01	GERALD A STEINER	Director	Buy	1,725.00			5,725.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000123/0000915913-20-000123-index.htm
2020-01-01	Scott Tozier	EVP & CFO	Buy	7,958.00			57,630.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000011/0000915913-20-000011-index.htm
2020-07-01	LAURIE BRLAS	Director	Buy	1,725.00			6,125.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000133/0000915913-20-000133-index.htm
2019-02-15	Alejandro Daniel Wolff	Director	Buy	4,353.00			6,356.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000017/0000915913-19-000017-index.htm
2020-01-01	Raphael Goszcz Crawford	President, Catalysts	Buy	4,422.00			6,634.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000010/0000915913-20-000010-index.htm
2019-01-01	Donald J. Jr. LaBauve	VP, Corporate Controller & CAO	Buy	1,606.00			6,660.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000005/0000915913-19-000005-index.htm
2020-01-15	Scott Tozier	EVP & CFO	Buy	14,500.00	66.14	959,030.00	66,925.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000026/0000915913-20-000026-index.htm
2019-02-26	Donald J. Jr. LaBauve	VP, Corporate Controller & CAO	Buy	1,326.00	91.00	120,666.00	7,429.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000029/0000915913-19-000029-index.htm
2019-02-26	Donald J. Jr. LaBauve	VP, Corporate Controller & CAO	Buy	664.00			7,703.00	https://www.sec.gov/Archives/edgar/data/915913/000091591319000029/0000915913-19-000029-index.htm
2020-07-01	Alejandro Daniel Wolff	Director	Buy	1,725.00			8,256.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000131/0000915913-20-000131-index.htm
2020-02-24	Raphael Goszcz Crawford	President, Catalysts	Buy	942.00			9,507.00	https://www.sec.gov/Archives/edgar/data/915913/000091591320000048/0000915913-20-000048-index.htm

Albemarle Corporation

(NYSE:ALB)