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
2026-01-23	65	0	CALL	0	0	0	TRUE	0	0
2026-01-23	70	105.08	CALL	0	1	0	TRUE	0	0
2026-01-23	75	74.59	CALL	0	1	0	TRUE	0	0
2026-01-23	80	0	CALL	0	0	0	TRUE	0	0
2026-01-23	85	76.77	CALL	0	1	0	TRUE	0	0
2026-01-23	90	79.94	CALL	5	5	0	TRUE	79.94	0
2026-01-23	95	78.93	CALL	0	4	0	TRUE	0	0
2026-01-23	100	74.42	CALL	0	58	0	TRUE	0	0
2026-01-23	105	32.38	CALL	0	1	0	TRUE	0	0
2026-01-23	110	53.15	CALL	0	5	0	TRUE	0	0
2026-01-23	111	36.05	CALL	0	1	0	TRUE	0	0
2026-01-23	112	37	CALL	0	2	0	TRUE	0	0
2026-01-23	113	0	CALL	0	0	0	TRUE	0	0
2026-01-23	114	0	CALL	0	0	0	TRUE	0	0
2026-01-23	115	48.25	CALL	0	32	0	TRUE	0	0
2026-01-23	116	40	CALL	0	1	0	TRUE	0	0
2026-01-23	117	18.05	CALL	0	2	0	TRUE	0	0
2026-01-23	118	0	CALL	0	0	0	TRUE	0	0
2026-01-23	119	44.64	CALL	0	4	0	TRUE	0	0
2026-01-23	120	42.45	CALL	0	5	0	TRUE	0	0
2026-01-23	121	0	CALL	0	0	0	TRUE	0	0
2026-01-23	122	24.95	CALL	0	2	0	TRUE	0	0
2026-01-23	123	36	CALL	0	3	0	TRUE	0	0
2026-01-23	124	55.35	CALL	0	7	0	TRUE	0	0
2026-01-23	125	37.4	CALL	0	15	0	TRUE	0	0
2026-01-23	126	34.39	CALL	0	14	0	TRUE	0	0
2026-01-23	127	49.7	CALL	0	4	0	TRUE	0	0
2026-01-23	128	47.31	CALL	0	5	0	TRUE	0	0
2026-01-23	129	34.88	CALL	0	1	0	TRUE	0	0
2026-01-23	130	39.58	CALL	10	45	0	TRUE	6.58	0.2
2026-01-23	131	30.53	CALL	0	2	0	TRUE	0	0
2026-01-23	132	31.9	CALL	0	13	0	TRUE	0	0
2026-01-23	133	28.55	CALL	0	3	0	TRUE	0	0
2026-01-23	134	7.35	CALL	0	2	0	TRUE	0	0
2026-01-23	135	29.85	CALL	0	5	0	TRUE	0	0
2026-01-23	136	28.63	CALL	0	6	0	TRUE	0	0
2026-01-23	137	24.65	CALL	0	3	0	TRUE	0	0
2026-01-23	138	26.5	CALL	0	5	0	TRUE	0	0
2026-01-23	139	29.46	CALL	0	4	0	TRUE	0	0
2026-01-23	140	27.01	CALL	1	15	0	TRUE	27.01	0
2026-01-23	141	8.53	CALL	0	2	0	TRUE	0	0
2026-01-23	142	20.13	CALL	0	4	0	TRUE	0	0
2026-01-23	143	26.24	CALL	0	11	0	TRUE	0	0
2026-01-23	144	24.6	CALL	0	10	0	TRUE	0	0
2026-01-23	145	29	CALL	0	40	0	TRUE	0	0
2026-01-23	146	17.41	CALL	3	20	0	TRUE	-1.79	-0.09
2026-01-23	147	30.05	CALL	0	31	0	TRUE	0	0
2026-01-23	148	17.25	CALL	0	50	0	TRUE	0	0
2026-01-23	149	14.92	CALL	0	8	0	TRUE	0	0
2026-01-23	150	14.99	CALL	0	57	0	TRUE	0	0
2026-01-23	152.5	15.24	CALL	1	71	0	TRUE	15.24	0
2026-01-23	155	15.32	CALL	3	31	0	TRUE	5.67	0.59
2026-01-23	157.5	13.3	CALL	34	23	61.93	TRUE	4.47	0.51
2026-01-23	160	13	CALL	47	147	63.63	TRUE	6.75	1.08
2026-01-23	162.5	10.9	CALL	61	289	65.98	TRUE	5.81	1.14
2026-01-23	165	8.81	CALL	154	195	76.48	TRUE	5.15	1.41
2026-01-23	167.5	7.02	CALL	83	71	73	TRUE	4.17	1.46
2026-01-23	170	5.8	CALL	242	368	70.92	TRUE	3.7	1.76
2026-01-23	172.5	4.4	CALL	68	323	69.92	TRUE	2.84	1.82
2026-01-23	175	3.02	CALL	133	526	65.54	FALSE	1.98	1.9
2026-01-23	177.5	2.26	CALL	223	219	71.01	FALSE	1.44	1.76
2026-01-23	180	1.8	CALL	118	157	71.98	FALSE	0.9	1
2026-01-23	182.5	1.12	CALL	100	138	68.83	FALSE	0.57	1.04
2026-01-23	185	1	CALL	121	467	75.79	FALSE	0.59	1.44
2026-01-23	187.5	0.6	CALL	35	87	73.06	FALSE	0.3	1
2026-01-23	190	0.4	CALL	63	219	73.42	FALSE	0.13	0.48
2026-01-23	192.5	0.29	CALL	2	6	75.36	FALSE	0.23	3.83
2026-01-23	195	0.16	CALL	1	84	73.46	FALSE	-0.25	-0.61
2026-01-23	197.5	1.22	CALL	0	1	98.9	FALSE	0	0
2026-01-23	200	0.13	CALL	3	95	82.78	FALSE	0.08	1.6
2026-01-23	202.5	0.02	CALL	0	1	99.65	FALSE	0	0
2026-01-23	205	0.22	CALL	0	3	105.74	FALSE	0	0
2026-01-23	210	0	CALL	0	0	132.5	FALSE	0	0
2026-01-23	215	0	CALL	0	0	127.05	FALSE	0	0
2026-01-23	220	0	CALL	0	0	138.72	FALSE	0	0
2026-01-23	225	0	CALL	0	0	148.14	FALSE	0	0
2026-01-23	230	0	CALL	0	0	176.5	FALSE	0	0
2026-01-23	235	0	CALL	0	0	220.42	FALSE	0	0
2026-01-23	240	0	CALL	0	0	177.16	FALSE	0	0
2026-01-23	245	0	CALL	0	0	205.98	FALSE	0	0
2026-01-23	250	0	CALL	0	0	195.06	FALSE	0	0
2026-01-23	255	0.31	CALL	0	2	204.86	FALSE	0	0
2026-01-23	260	0	CALL	0	0	233.53	FALSE	0	0
2026-01-23	265	0.05	CALL	0	1	285.15	FALSE	0	0
2026-01-23	65	0.01	PUT	16	0	350.88	FALSE	0.01	0
2026-01-23	70	0.01	PUT	33	0	325.34	FALSE	0.01	0
2026-01-23	75	0.01	PUT	8	0	301.57	FALSE	0.01	0
2026-01-23	80	0.01	PUT	6	0	279.33	FALSE	0.01	0
2026-01-23	85	0.01	PUT	5	0	258.42	FALSE	0.01	0
2026-01-23	90	0.01	PUT	4	4	238.68	FALSE	0.01	0
2026-01-23	95	0.01	PUT	4	0	219.97	FALSE	0.01	0
2026-01-23	100	0.01	PUT	8	2	202.18	FALSE	0.01	0
2026-01-23	105	0.01	PUT	22	29	185.22	FALSE	0.01	0
2026-01-23	110	0.02	PUT	0	26	198.84	FALSE	0	0
2026-01-23	111	0.99	PUT	0	2	215.14	FALSE	0	0
2026-01-23	112	0.05	PUT	0	9	220.39	FALSE	0	0
2026-01-23	113	0.09	PUT	1	5	201.94	FALSE	0.09	0
2026-01-23	114	0.09	PUT	4	1	198.16	FALSE	0.09	0
2026-01-23	115	0.09	PUT	11	55	194.41	FALSE	0.09	0
2026-01-23	116	0.14	PUT	12	7	202.43	FALSE	0.14	0
2026-01-23	117	0.03	PUT	12	7	164.24	FALSE	0.03	0
2026-01-23	118	0.12	PUT	4	35	190.53	FALSE	0.12	0
2026-01-23	119	0.75	PUT	0	8	327.18	FALSE	0	0
2026-01-23	120	0.08	PUT	0	32	204.3	FALSE	0	0
2026-01-23	121	0.43	PUT	0	11	200.24	FALSE	0	0
2026-01-23	122	0.25	PUT	0	21	196.21	FALSE	0	0
2026-01-23	123	0.5	PUT	0	32	192.21	FALSE	0	0
2026-01-23	124	0.05	PUT	10	3	150.24	FALSE	0.05	0
2026-01-23	125	0.06	PUT	0	2018	208.62	FALSE	0	0
2026-01-23	126	0.35	PUT	0	5	288.13	FALSE	0	0
2026-01-23	127	0.37	PUT	0	10	236.54	FALSE	0	0
2026-01-23	128	2.25	PUT	0	9	277.14	FALSE	0	0
2026-01-23	129	0.31	PUT	0	5	271.69	FALSE	0	0
2026-01-23	130	0.03	PUT	25	253	123.21	FALSE	-0.07	-0.7
2026-01-23	131	0.12	PUT	0	66	152.59	FALSE	0	0
2026-01-23	132	0.12	PUT	0	15	255.49	FALSE	0	0
2026-01-23	133	0.5	PUT	0	10	242.52	FALSE	0	0
2026-01-23	134	0.59	PUT	0	21	238.03	FALSE	0	0
2026-01-23	135	0.01	PUT	3	49	96.53	FALSE	0.01	0
2026-01-23	136	0.21	PUT	0	20	227.99	FALSE	0	0
2026-01-23	137	0.89	PUT	0	11	224.2	FALSE	0	0
2026-01-23	138	0.74	PUT	0	10	224.7	FALSE	0	0
2026-01-23	139	0.28	PUT	7	24	133.87	FALSE	0.28	0
2026-01-23	140	0.1	PUT	26	70	109.85	FALSE	-0.22	-0.69
2026-01-23	141	0.21	PUT	4	9	120.07	FALSE	0.21	0
2026-01-23	142	0.38	PUT	1	14	130.26	FALSE	0.38	0
2026-01-23	143	1.1	PUT	13	16	162.25	FALSE	1.1	0
2026-01-23	144	0.15	PUT	6	26	103.33	FALSE	-0.2	-0.57
2026-01-23	145	0.1	PUT	31	73	93.72	FALSE	-0.37	-0.79
2026-01-23	146	0.57	PUT	1	12	125.69	FALSE	0.57	0
2026-01-23	147	0.65	PUT	1	46	125.52	FALSE	-0.12	-0.16
2026-01-23	148	0.23	PUT	23	13	97.08	FALSE	0.23	0
2026-01-23	149	0.44	PUT	11	89	106.95	FALSE	-0.4	-0.48
2026-01-23	150	0.39	PUT	17	466	100.34	FALSE	-0.41	-0.51
2026-01-23	152.5	0.59	PUT	37	184	100.31	FALSE	-0.64	-0.52
2026-01-23	155	0.84	PUT	87	319	89.95	FALSE	-0.96	-0.53
2026-01-23	157.5	1	PUT	27	112	83.36	FALSE	-1.47	-0.6
2026-01-23	160	0.96	PUT	139	349	81.04	FALSE	-2.27	-0.7
2026-01-23	162.5	1.29	PUT	2153	88	77.77	FALSE	-3.11	-0.71
2026-01-23	165	2.59	PUT	37	156	76.99	FALSE	-3.45	-0.57
2026-01-23	167.5	2.7	PUT	17	120	78.38	FALSE	-4.52	-0.63
2026-01-23	170	3.5	PUT	106	212	75.49	FALSE	-5.5	-0.61
2026-01-23	172.5	4.8	PUT	28	33	77.55	FALSE	-6.01	-0.56
2026-01-23	175	7.3	PUT	14	250	76.24	TRUE	-4.7	-0.39
2026-01-23	177.5	10.1	PUT	3	95	75.27	TRUE	-3.89	-0.28
2026-01-23	180	17.8	PUT	0	100	76.76	TRUE	0	0
2026-01-23	182.5	8.4	PUT	0	5	84.1	TRUE	0	0
2026-01-23	185	12.5	PUT	0	5	92.3	TRUE	0	0
2026-01-23	187.5	0	PUT	0	0	94.81	TRUE	0	0
2026-01-23	190	0	PUT	0	0	101.6	TRUE	0	0
2026-01-23	192.5	0	PUT	0	0	109.13	TRUE	0	0
2026-01-23	195	0	PUT	0	0	104.2	TRUE	0	0
2026-01-23	197.5	0	PUT	0	0	108.16	TRUE	0	0
2026-01-23	200	30.5	PUT	1	0	111.32	TRUE	30.5	0
2026-01-23	202.5	0	PUT	0	0	118.32	TRUE	0	0
2026-01-23	205	0	PUT	0	0	137.75	TRUE	0	0
2026-01-23	210	0	PUT	0	0	139.52	TRUE	0	0
2026-01-23	215	50.4	PUT	1	0	152.17	TRUE	50.4	0
2026-01-23	220	0	PUT	0	0	175.46	TRUE	0	0
2026-01-23	225	0	PUT	0	0	168.46	TRUE	0	0
2026-01-23	230	0	PUT	0	0	181.05	TRUE	0	0
2026-01-23	235	0	PUT	0	0	194.97	TRUE	0	0
2026-01-23	240	0	PUT	0	0	192.55	TRUE	0	0
2026-01-23	245	0	PUT	0	0	213.73	TRUE	0	0
2026-01-23	250	0	PUT	0	0	211.62	TRUE	0	0
2026-01-23	255	0	PUT	0	0	236.52	TRUE	0	0
2026-01-23	260	0	PUT	0	0	229.62	TRUE	0	0
2026-01-23	265	0	PUT	0	0	252.98	TRUE	0	0
2026-01-30	70	0	CALL	0	0	0	TRUE	0	0
2026-01-30	75	86.86	CALL	0	7	0	TRUE	0	0
2026-01-30	80	0	CALL	0	0	0	TRUE	0	0
2026-01-30	85	0	CALL	0	0	0	TRUE	0	0
2026-01-30	90	80.05	CALL	5	1	0	TRUE	80.05	0
2026-01-30	95	77.38	CALL	2	6	0	TRUE	77.38	0
2026-01-30	100	72.08	CALL	1	1	0	TRUE	72.08	0
2026-01-30	105	38.55	CALL	0	12	0	TRUE	0	0
2026-01-30	110	53.05	CALL	0	25	0	TRUE	0	0
2026-01-30	115	57.87	CALL	0	13	0	TRUE	0	0
2026-01-30	118	51.75	CALL	1	2	0	TRUE	51.75	0
2026-01-30	119	0	CALL	0	0	0	TRUE	0	0
2026-01-30	120	53.9	CALL	0	3	0	TRUE	0	0
2026-01-30	121	0	CALL	0	0	0	TRUE	0	0
2026-01-30	122	0	CALL	0	0	0	TRUE	0	0
2026-01-30	123	25.65	CALL	0	0	0	TRUE	0	0
2026-01-30	124	50.72	CALL	0	1	0	TRUE	0	0
2026-01-30	125	49.75	CALL	0	73	0	TRUE	0	0
2026-01-30	126	35.82	CALL	0	2	0	TRUE	0	0
2026-01-30	127	49.95	CALL	0	5	0	TRUE	0	0
2026-01-30	128	47.49	CALL	0	11	0	TRUE	0	0
2026-01-30	129	30.82	CALL	0	3	0	TRUE	0	0
2026-01-30	130	40	CALL	5	4	66.14	TRUE	40	0
2026-01-30	131	17.92	CALL	0	3	0	TRUE	0	0
2026-01-30	132	27.19	CALL	0	4	67.89	TRUE	0	0
2026-01-30	133	26.24	CALL	0	4	66.01	TRUE	0	0
2026-01-30	134	11.72	CALL	0	4	0	TRUE	0	0
2026-01-30	135	31.3	CALL	0	14	0	TRUE	0	0
2026-01-30	136	12.45	CALL	0	3	0	TRUE	0	0
2026-01-30	137	10.7	CALL	0	2	0	TRUE	0	0
2026-01-30	138	33.9	CALL	3	10	72.18	TRUE	33.9	0
2026-01-30	139	25.19	CALL	0	2	0	TRUE	0	0
2026-01-30	140	37.26	CALL	0	18	0	TRUE	0	0
2026-01-30	141	28.53	CALL	0	1	0	TRUE	0	0
2026-01-30	142	35.59	CALL	0	6	55.66	TRUE	0	0
2026-01-30	143	21	CALL	0	18	42.17	TRUE	0	0
2026-01-30	144	17.71	CALL	0	27	0	TRUE	0	0
2026-01-30	145	32.7	CALL	0	31	59.36	TRUE	0	0
2026-01-30	146	18.77	CALL	3	10	42.79	TRUE	18.77	0
2026-01-30	147	28.6	CALL	0	22	62.77	TRUE	0	0
2026-01-30	148	29.82	CALL	0	16	49.77	TRUE	0	0
2026-01-30	149	28.12	CALL	0	2	52.45	TRUE	0	0
2026-01-30	150	17	CALL	0	38	69.83	TRUE	0	0
2026-01-30	152.5	25.25	CALL	0	15	67.74	TRUE	0	0
2026-01-30	155	18.11	CALL	8	33	46.53	TRUE	18.11	0
2026-01-30	157.5	10.12	CALL	6	37	60.44	TRUE	10.12	0
2026-01-30	160	14.26	CALL	14	135	68.82	TRUE	5.31	0.59
2026-01-30	162.5	13.33	CALL	90	309	64.54	TRUE	5.64	0.73
2026-01-30	165	11.71	CALL	107	311	65.09	TRUE	5.31	0.83
2026-01-30	167.5	10.25	CALL	168	129	71.17	TRUE	4.65	0.83
2026-01-30	170	8.6	CALL	157	238	69.23	TRUE	4.28	0.99
2026-01-30	172.5	7.73	CALL	65	222	70.23	TRUE	4.13	1.15
2026-01-30	175	6.5	CALL	33	200	69.68	FALSE	3	0.86
2026-01-30	177.5	5.7	CALL	17	38	68.27	FALSE	3.1	1.19
2026-01-30	180	4.55	CALL	41	745	67.76	FALSE	2.45	1.17
2026-01-30	182.5	4	CALL	4	30	68.06	FALSE	2	1
2026-01-30	185	2.7	CALL	14	146	68.6	FALSE	1.04	0.63
2026-01-30	187.5	2.16	CALL	41	0	69.27	FALSE	2.16	0
2026-01-30	190	2.16	CALL	234	33	69.87	FALSE	0.91	0.73
2026-01-30	192.5	1.95	CALL	2	6	69.71	FALSE	1.95	0
2026-01-30	195	1.5	CALL	5	39	68.45	FALSE	0.75	1
2026-01-30	197.5	1.22	CALL	0	1	70.63	FALSE	0	0
2026-01-30	200	0.36	CALL	0	11	73.92	FALSE	0	0
2026-01-30	202.5	0	CALL	0	0	91.25	FALSE	0	0
2026-01-30	205	0	CALL	0	0	103.01	FALSE	0	0
2026-01-30	210	0	CALL	0	0	73.32	FALSE	0	0
2026-01-30	215	0.58	CALL	0	3	109.94	FALSE	0	0
2026-01-30	220	0	CALL	0	0	109.85	FALSE	0	0
2026-01-30	225	0	CALL	0	0	98.38	FALSE	0	0
2026-01-30	230	0.18	CALL	5	3	82.77	FALSE	0.18	0
2026-01-30	235	0	CALL	0	0	115.33	FALSE	0	0
2026-01-30	240	0	CALL	0	0	74.67	FALSE	0	0
2026-01-30	245	0	CALL	0	0	83.2	FALSE	0	0
2026-01-30	250	0	CALL	0	0	87.36	FALSE	0	0
2026-01-30	255	0	CALL	0	0	139.31	FALSE	0	0
2026-01-30	260	0	CALL	0	0	174.24	FALSE	0	0
2026-01-30	265	0	CALL	0	0	140.3	FALSE	0	0
2026-01-30	70	0	PUT	0	0	374.57	FALSE	0	0
2026-01-30	75	0	PUT	0	0	349.25	FALSE	0	0
2026-01-30	80	0	PUT	0	0	325.64	FALSE	0	0
2026-01-30	85	0.02	PUT	0	2	303.5	FALSE	0	0
2026-01-30	90	0	PUT	0	0	282.62	FALSE	0	0
2026-01-30	95	0.01	PUT	0	15	262.86	FALSE	0	0
2026-01-30	100	0.1	PUT	0	7	244.36	FALSE	0	0
2026-01-30	105	0.28	PUT	0	4	192.03	FALSE	0	0
2026-01-30	110	0.41	PUT	16	12	98.89	FALSE	0.41	0
2026-01-30	115	0.12	PUT	0	23	150.39	FALSE	0	0
2026-01-30	118	0.12	PUT	1	222	104.48	FALSE	0.03	0.33
2026-01-30	119	1.13	PUT	0	3	181.02	FALSE	0	0
2026-01-30	120	0.24	PUT	11	12	111.3	FALSE	0.07	0.41
2026-01-30	121	0.08	PUT	0	6	174.94	FALSE	0	0
2026-01-30	122	0.37	PUT	0	7	171.81	FALSE	0	0
2026-01-30	123	0.38	PUT	0	6	168.93	FALSE	0	0
2026-01-30	124	0.44	PUT	0	9	166.05	FALSE	0	0
2026-01-30	125	0.17	PUT	1	48	95.08	FALSE	-0.18	-0.51
2026-01-30	126	0.27	PUT	0	26	160.34	FALSE	0	0
2026-01-30	127	0.44	PUT	0	24	157.7	FALSE	0	0
2026-01-30	128	0.65	PUT	0	66	153.23	FALSE	0	0
2026-01-30	129	0.19	PUT	0	69	152.04	FALSE	0	0
2026-01-30	130	0.2	PUT	10	143	87.16	FALSE	-0.11	-0.35
2026-01-30	131	0.24	PUT	0	23	87.73	FALSE	0	0
2026-01-30	132	1.05	PUT	0	14	144.2	FALSE	0	0
2026-01-30	133	0.41	PUT	0	17	80.08	FALSE	0	0
2026-01-30	134	0.64	PUT	0	9	138.98	FALSE	0	0
2026-01-30	135	0.31	PUT	27	29	83.21	FALSE	-0.46	-0.6
2026-01-30	136	0.8	PUT	0	19	93.85	FALSE	0	0
2026-01-30	137	0.68	PUT	0	11	131.68	FALSE	0	0
2026-01-30	138	0.77	PUT	1	34	93.06	FALSE	0.03	0.04
2026-01-30	139	0.77	PUT	0	32	92.85	FALSE	0	0
2026-01-30	140	1.25	PUT	2	72	99.93	FALSE	0.43	0.52
2026-01-30	141	0.92	PUT	0	1265	104.09	FALSE	0	0
2026-01-30	142	1.41	PUT	1	62	98.08	FALSE	0.36	0.34
2026-01-30	143	1.08	PUT	0	23	119.2	FALSE	0	0
2026-01-30	144	1.6	PUT	2	51	75.17	FALSE	0.38	0.31
2026-01-30	145	1.41	PUT	0	21	78.37	FALSE	0	0
2026-01-30	146	1.37	PUT	0	11	113.85	FALSE	0	0
2026-01-30	147	1.08	PUT	6	15	78.69	FALSE	-0.77	-0.42
2026-01-30	148	1.48	PUT	6	5	83.71	FALSE	0.04	0.03
2026-01-30	149	1.48	PUT	5	6	81.09	FALSE	1.48	0
2026-01-30	150	1.55	PUT	5	81	79.65	FALSE	-0.96	-0.38
2026-01-30	152.5	2.39	PUT	3	21	85.38	FALSE	-0.63	-0.21
2026-01-30	155	2.35	PUT	78	83	74	FALSE	-0.85	-0.27
2026-01-30	157.5	2.64	PUT	22	32	73.96	FALSE	-1.66	-0.39
2026-01-30	160	3.15	PUT	33	70	72.23	FALSE	-2.65	-0.46
2026-01-30	162.5	4.77	PUT	16	36	72.38	FALSE	-1.68	-0.26
2026-01-30	165	4.55	PUT	1017	87	69.93	FALSE	-3.2	-0.41
2026-01-30	167.5	5.8	PUT	24	56	72.38	FALSE	-3.4	-0.37
2026-01-30	170	6.9	PUT	104	51	72.21	FALSE	-3.85	-0.36
2026-01-30	172.5	8.05	PUT	28	25	71.41	FALSE	-3.61	-0.31
2026-01-30	175	9.03	PUT	14	30	68.06	TRUE	-5.25	-0.37
2026-01-30	177.5	11.1	PUT	4	6	73.27	TRUE	11.1	0
2026-01-30	180	12.75	PUT	2	5	73.83	TRUE	12.75	0
2026-01-30	182.5	0	PUT	0	0	69.86	TRUE	0	0
2026-01-30	185	0	PUT	0	0	70.76	TRUE	0	0
2026-01-30	187.5	0	PUT	0	0	78.94	TRUE	0	0
2026-01-30	190	0	PUT	0	0	80.24	TRUE	0	0
2026-01-30	192.5	0	PUT	0	0	77.92	TRUE	0	0
2026-01-30	195	0	PUT	0	0	81.7	TRUE	0	0
2026-01-30	197.5	0	PUT	0	0	80.5	TRUE	0	0
2026-01-30	200	0	PUT	0	0	78.59	TRUE	0	0
2026-01-30	202.5	0	PUT	0	0	81.4	TRUE	0	0
2026-01-30	205	0	PUT	0	0	83.96	TRUE	0	0
2026-01-30	210	0	PUT	0	0	90.22	TRUE	0	0
2026-01-30	215	0	PUT	0	0	87.27	TRUE	0	0
2026-01-30	220	0	PUT	0	0	92.1	TRUE	0	0
2026-01-30	225	0	PUT	0	0	106.59	TRUE	0	0
2026-01-30	230	0	PUT	0	0	101.71	TRUE	0	0
2026-01-30	235	0	PUT	0	0	99.74	TRUE	0	0
2026-01-30	240	0	PUT	0	0	99.98	TRUE	0	0
2026-01-30	245	0	PUT	0	0	116.14	TRUE	0	0
2026-01-30	250	0	PUT	0	0	126.37	TRUE	0	0
2026-01-30	255	0	PUT	0	0	125.62	TRUE	0	0
2026-01-30	260	0	PUT	0	0	131.77	TRUE	0	0
2026-01-30	265	0	PUT	0	0	135.57	TRUE	0	0
2026-02-06	75	0	CALL	0	0	0	TRUE	0	0
2026-02-06	80	0	CALL	0	0	0	TRUE	0	0
2026-02-06	85	78.25	CALL	0	1	0	TRUE	0	0
2026-02-06	90	82.31	CALL	1	1	0	TRUE	82.31	0
2026-02-06	95	0	CALL	0	0	0	TRUE	0	0
2026-02-06	100	0	CALL	0	0	0	TRUE	0	0
2026-02-06	105	62.77	CALL	0	1	0	TRUE	0	0
2026-02-06	110	68.3	CALL	0	3	0	TRUE	0	0
2026-02-06	115	48.45	CALL	0	2	0	TRUE	0	0
2026-02-06	120	0	CALL	0	0	0	TRUE	0	0
2026-02-06	125	23.1	CALL	0	21	0	TRUE	0	0
2026-02-06	129	0	CALL	0	0	0	TRUE	0	0
2026-02-06	130	35.23	CALL	0	2	66.41	TRUE	0	0
2026-02-06	131	46.36	CALL	0	1	0	TRUE	0	0
2026-02-06	132	43.27	CALL	0	1	67.86	TRUE	0	0
2026-02-06	133	32.5	CALL	0	3	67.18	TRUE	0	0
2026-02-06	134	35.26	CALL	0	0	0	TRUE	0	0
2026-02-06	135	15.69	CALL	0	2	53.75	TRUE	0	0
2026-02-06	136	0	CALL	0	0	63.92	TRUE	0	0
2026-02-06	137	0	CALL	0	0	61.37	TRUE	0	0
2026-02-06	138	27.61	CALL	0	2	54.78	TRUE	0	0
2026-02-06	139	26.66	CALL	0	1	67.59	TRUE	0	0
2026-02-06	140	24.43	CALL	0	4	61.53	TRUE	0	0
2026-02-06	141	12.75	CALL	0	1	51.13	TRUE	0	0
2026-02-06	142	24.47	CALL	0	0	63.74	TRUE	0	0
2026-02-06	143	23.52	CALL	0	1	63.87	TRUE	0	0
2026-02-06	144	29.12	CALL	1	2	52.6	TRUE	29.12	0
2026-02-06	145	28.37	CALL	2	16	56.68	TRUE	7.95	0.39
2026-02-06	146	25.41	CALL	1	12	65.24	TRUE	5.74	0.29
2026-02-06	147	26.72	CALL	1	16	59.33	TRUE	7.36	0.38
2026-02-06	148	25.77	CALL	1	8	58.22	TRUE	7.16	0.38
2026-02-06	149	23.46	CALL	1	15	60.37	TRUE	23.46	0
2026-02-06	150	24.5	CALL	197	41	64.16	TRUE	24.5	0
2026-02-06	152.5	20.78	CALL	2	6	63.13	TRUE	20.78	0
2026-02-06	155	19.05	CALL	16	28	48.44	TRUE	4.52	0.31
2026-02-06	157.5	18.35	CALL	1	23	61.34	TRUE	18.35	0
2026-02-06	160	12.9	CALL	37	41	65.14	TRUE	2.3	0.22
2026-02-06	162.5	14	CALL	8	17	62.87	TRUE	4.72	0.51
2026-02-06	165	13.8	CALL	30	24	65.01	TRUE	5.85	0.74
2026-02-06	167.5	12.04	CALL	9	24	62.82	TRUE	3.85	0.47
2026-02-06	170	10.92	CALL	36	38	64.41	TRUE	4.52	0.71
2026-02-06	172.5	9.27	CALL	13	20	61.65	TRUE	9.27	0
2026-02-06	175	7.35	CALL	33	40	62.79	FALSE	3.09	0.73
2026-02-06	177.5	7.41	CALL	18	11	63.78	FALSE	2.97	0.67
2026-02-06	180	6.33	CALL	15	42	62.8	FALSE	2.97	0.88
2026-02-06	182.5	5.4	CALL	11	3	64.83	FALSE	1.9	0.54
2026-02-06	185	5.05	CALL	30	16	65.09	FALSE	2.49	0.97
2026-02-06	187.5	3.7	CALL	5	0	59.87	FALSE	3.7	0
2026-02-06	190	2.91	CALL	13	39	63.94	FALSE	1.15	0.65
2026-02-06	192.5	3.25	CALL	5	0	65.23	FALSE	3.25	0
2026-02-06	195	4.36	CALL	0	19	64.67	FALSE	0	0
2026-02-06	197.5	0	CALL	0	0	63.22	FALSE	0	0
2026-02-06	200	2.05	CALL	93	37	65.64	FALSE	2.05	0
2026-02-06	205	1.48	CALL	76	4	65.81	FALSE	0.9	1.55
2026-02-06	210	0.49	CALL	0	4	84.88	FALSE	0	0
2026-02-06	215	0	CALL	0	0	95.23	FALSE	0	0
2026-02-06	220	0.44	CALL	0	4	94.78	FALSE	0	0
2026-02-06	225	0.42	CALL	0	3	100.02	FALSE	0	0
2026-02-06	230	0	CALL	0	0	107.8	FALSE	0	0
2026-02-06	235	0	CALL	0	0	111.84	FALSE	0	0
2026-02-06	240	0	CALL	0	0	116.26	FALSE	0	0
2026-02-06	245	0	CALL	0	0	121.02	FALSE	0	0
2026-02-06	250	0	CALL	0	0	125.45	FALSE	0	0
2026-02-06	255	0	CALL	0	0	129.87	FALSE	0	0
2026-02-06	260	0	CALL	0	0	134.12	FALSE	0	0
2026-02-06	265	0	CALL	0	0	138.39	FALSE	0	0
2026-02-06	75	0	PUT	0	0	268.01	FALSE	0	0
2026-02-06	80	0	PUT	0	0	249.9	FALSE	0	0
2026-02-06	85	0	PUT	0	0	183.97	FALSE	0	0
2026-02-06	90	0	PUT	0	0	171.26	FALSE	0	0
2026-02-06	95	0	PUT	0	0	158.76	FALSE	0	0
2026-02-06	100	0	PUT	0	0	146.87	FALSE	0	0
2026-02-06	105	0.41	PUT	3	5	122.59	FALSE	0.41	0
2026-02-06	110	2.15	PUT	0	13	160.6	FALSE	0	0
2026-02-06	115	0.01	PUT	3	3	64.6	FALSE	0.01	0
2026-02-06	120	0.16	PUT	30	232	80.31	FALSE	-0.04	-0.2
2026-02-06	125	0.62	PUT	5	35	91.71	FALSE	0.32	1.07
2026-02-06	129	0.7	PUT	2	12	86.46	FALSE	0.7	0
2026-02-06	130	0.36	PUT	26	32	74.07	FALSE	-0.22	-0.38
2026-02-06	131	0.55	PUT	0	9	75.69	FALSE	0	0
2026-02-06	132	0.7	PUT	0	16	114.19	FALSE	0	0
2026-02-06	133	0.75	PUT	0	16	92.08	FALSE	0	0
2026-02-06	134	0.91	PUT	0	20	111.02	FALSE	0	0
2026-02-06	135	0.85	PUT	4	23	78.81	FALSE	-0.12	-0.12
2026-02-06	136	1.05	PUT	0	4	108.19	FALSE	0	0
2026-02-06	137	1.11	PUT	0	25	106.73	FALSE	0	0
2026-02-06	138	1.14	PUT	0	10	82.78	FALSE	0	0
2026-02-06	139	1.3	PUT	0	6	104.48	FALSE	0	0
2026-02-06	140	1.36	PUT	9	47	78.59	FALSE	-0.14	-0.09
2026-02-06	141	1.21	PUT	1	21	74.14	FALSE	-0.3	-0.2
2026-02-06	142	1.88	PUT	0	5	77.18	FALSE	0	0
2026-02-06	143	1.7	PUT	1	31	77.58	FALSE	-0.38	-0.18
2026-02-06	144	2.14	PUT	0	13	75.99	FALSE	0	0
2026-02-06	145	1.85	PUT	17	101	75.44	FALSE	-0.53	-0.22
2026-02-06	146	1.89	PUT	3	13	73.86	FALSE	-0.79	-0.29
2026-02-06	147	2.71	PUT	0	37	73.74	FALSE	0	0
2026-02-06	148	2.2	PUT	4	7	73.38	FALSE	-0.67	-0.23
2026-02-06	149	3.02	PUT	0	14	73.43	FALSE	0	0
2026-02-06	150	2.39	PUT	28	116	71.17	FALSE	-0.81	-0.25
2026-02-06	152.5	3.36	PUT	14	55	70.64	FALSE	-0.69	-0.17
2026-02-06	155	3.85	PUT	16	53	73.92	FALSE	-1.3	-0.25
2026-02-06	157.5	5.06	PUT	1	32	70.1	FALSE	-0.82	-0.14
2026-02-06	160	4.95	PUT	7	84	70.41	FALSE	-2.05	-0.29
2026-02-06	162.5	6.37	PUT	6	22	69.03	FALSE	-1.78	-0.22
2026-02-06	165	6.5	PUT	24	40	68.17	FALSE	-3.5	-0.35
2026-02-06	167.5	8.6	PUT	6	10	67.54	FALSE	-1.85	-0.18
2026-02-06	170	9.5	PUT	3	75	67.98	FALSE	-3.1	-0.25
2026-02-06	172.5	10	PUT	8	9	68.22	FALSE	-3.5	-0.26
2026-02-06	175	15.15	PUT	0	28	67.98	TRUE	0	0
2026-02-06	177.5	10.15	PUT	0	2	67.59	TRUE	0	0
2026-02-06	180	15.75	PUT	1	1	66.2	TRUE	15.75	0
2026-02-06	182.5	0	PUT	0	0	67.82	TRUE	0	0
2026-02-06	185	0	PUT	0	0	67.28	TRUE	0	0
2026-02-06	187.5	0	PUT	0	0	68.18	TRUE	0	0
2026-02-06	190	31.32	PUT	0	2	63.11	TRUE	0	0
2026-02-06	192.5	0	PUT	0	0	71.12	TRUE	0	0
2026-02-06	195	0	PUT	0	0	70.56	TRUE	0	0
2026-02-06	197.5	0	PUT	0	0	74.23	TRUE	0	0
2026-02-06	200	0	PUT	0	0	73.01	TRUE	0	0
2026-02-06	205	0	PUT	0	0	77.28	TRUE	0	0
2026-02-06	210	0	PUT	0	0	75.28	TRUE	0	0
2026-02-06	215	0	PUT	0	0	74.63	TRUE	0	0
2026-02-06	220	0	PUT	0	0	72.55	TRUE	0	0
2026-02-06	225	0	PUT	0	0	78.2	TRUE	0	0
2026-02-06	230	0	PUT	0	0	79.04	TRUE	0	0
2026-02-06	235	0	PUT	0	0	87.37	TRUE	0	0
2026-02-06	240	0	PUT	0	0	85.3	TRUE	0	0
2026-02-06	245	0	PUT	0	0	92.55	TRUE	0	0
2026-02-06	250	0	PUT	0	0	101.43	TRUE	0	0
2026-02-06	255	0	PUT	0	0	95.12	TRUE	0	0
2026-02-06	260	0	PUT	0	0	94.71	TRUE	0	0
2026-02-06	265	0	PUT	0	0	95.74	TRUE	0	0
2026-02-13	75	0	CALL	0	0	0	TRUE	0	0
2026-02-13	80	0	CALL	0	0	0	TRUE	0	0
2026-02-13	85	77.32	CALL	0	1	0	TRUE	0	0
2026-02-13	90	0	CALL	0	0	0	TRUE	0	0
2026-02-13	95	0	CALL	0	0	0	TRUE	0	0
2026-02-13	100	63.65	CALL	0	1	0	TRUE	0	0
2026-02-13	105	0	CALL	0	0	0	TRUE	0	0
2026-02-13	110	38.76	CALL	0	1	0	TRUE	0	0
2026-02-13	115	0	CALL	0	0	0	TRUE	0	0
2026-02-13	120	26.4	CALL	0	1	0	TRUE	0	0
2026-02-13	125	41.57	CALL	0	6	0	TRUE	0	0
2026-02-13	129	43.6	CALL	2	0	64.6	TRUE	43.6	0
2026-02-13	130	42.65	CALL	2	1	62.3	TRUE	42.65	0
2026-02-13	131	0	CALL	0	0	60.81	TRUE	0	0
2026-02-13	132	39.73	CALL	0	2	64.18	TRUE	0	0
2026-02-13	133	0	CALL	0	0	59.34	TRUE	0	0
2026-02-13	134	0	CALL	0	0	62.28	TRUE	0	0
2026-02-13	135	34.3	CALL	0	1	63.43	TRUE	0	0
2026-02-13	136	0	CALL	0	0	65.17	TRUE	0	0
2026-02-13	137	35.07	CALL	2	1	60.77	TRUE	35.07	0
2026-02-13	138	0	CALL	0	0	62.37	TRUE	0	0
2026-02-13	139	27.1	CALL	0	39	64.72	TRUE	0	0
2026-02-13	140	27.31	CALL	1	2	67.26	TRUE	27.31	0
2026-02-13	141	25.74	CALL	0	3	63.16	TRUE	0	0
2026-02-13	142	0	CALL	0	0	68.41	TRUE	0	0
2026-02-13	143	23.3	CALL	0	2	64.55	TRUE	0	0
2026-02-13	144	10.46	CALL	0	1	66.78	TRUE	0	0
2026-02-13	145	31.25	CALL	0	12	63.87	TRUE	0	0
2026-02-13	146	0	CALL	0	0	67.77	TRUE	0	0
2026-02-13	147	32.95	CALL	0	1	66.86	TRUE	0	0
2026-02-13	148	30.64	CALL	0	1	66.83	TRUE	0	0
2026-02-13	149	0	CALL	0	0	65.13	TRUE	0	0
2026-02-13	150	19.02	CALL	0	16	65.85	TRUE	0	0
2026-02-13	152.5	16.85	CALL	0	6	65.61	TRUE	0	0
2026-02-13	155	25.7	CALL	0	8	66.13	TRUE	0	0
2026-02-13	157.5	17.48	CALL	10	18	69.46	TRUE	2.95	0.2
2026-02-13	160	18	CALL	1	29	61.06	TRUE	3.9	0.28
2026-02-13	162.5	16.25	CALL	7	22	69.24	TRUE	4.54	0.39
2026-02-13	165	15.95	CALL	43	27	67.49	TRUE	4.45	0.39
2026-02-13	167.5	14.96	CALL	19	22	69.81	TRUE	5.75	0.62
2026-02-13	170	13.75	CALL	7	36	70.28	TRUE	5.26	0.62
2026-02-13	172.5	11.25	CALL	9	21	71.75	TRUE	3.55	0.46
2026-02-13	175	10.32	CALL	4	86	72.76	FALSE	3.92	0.61
2026-02-13	177.5	9.2	CALL	6	24	70.22	FALSE	2.61	0.4
2026-02-13	180	8.85	CALL	25	47	71.22	FALSE	3.38	0.62
2026-02-13	182.5	5.1	CALL	1	52	71.83	FALSE	5.1	0
2026-02-13	185	6.68	CALL	6	47	72.63	FALSE	2.08	0.45
2026-02-13	187.5	0	CALL	0	0	70.22	FALSE	0	0
2026-02-13	190	6.15	CALL	19	7	70.07	FALSE	2.57	0.72
2026-02-13	192.5	5	CALL	5	0	66.76	FALSE	5	0
2026-02-13	195	4.22	CALL	6	65	72.41	FALSE	1.02	0.32
2026-02-13	197.5	0	CALL	0	0	69.59	FALSE	0	0
2026-02-13	200	3.87	CALL	3	49	69.76	FALSE	1.52	0.65
2026-02-13	205	2.1	CALL	1	2	69.83	FALSE	-0.09	-0.04
2026-02-13	210	2.23	CALL	2	8	68.33	FALSE	0.77	0.53
2026-02-13	215	1.93	CALL	2	0	70.64	FALSE	1.93	0
2026-02-13	220	0.5	CALL	0	30	73.07	FALSE	0	0
2026-02-13	225	0.4	CALL	0	30	75.02	FALSE	0	0
2026-02-13	230	0	CALL	0	0	94.3	FALSE	0	0
2026-02-13	235	0	CALL	0	0	97.97	FALSE	0	0
2026-02-13	240	0	CALL	0	0	101.51	FALSE	0	0
2026-02-13	245	0	CALL	0	0	105.06	FALSE	0	0
2026-02-13	250	0	CALL	0	0	108.43	FALSE	0	0
2026-02-13	255	0	CALL	0	0	111.86	FALSE	0	0
2026-02-13	260	0	CALL	0	0	115.26	FALSE	0	0
2026-02-13	265	0.17	CALL	0	1	118.53	FALSE	0	0
2026-02-13	75	0	PUT	0	0	225.69	FALSE	0	0
2026-02-13	80	0	PUT	0	0	210.44	FALSE	0	0
2026-02-13	85	0	PUT	0	0	196.15	FALSE	0	0
2026-02-13	90	0	PUT	0	0	182.67	FALSE	0	0
2026-02-13	95	0	PUT	0	0	170.12	FALSE	0	0
2026-02-13	100	0	PUT	0	0	158.35	FALSE	0	0
2026-02-13	105	0.15	PUT	0	9	147.27	FALSE	0	0
2026-02-13	110	0.3	PUT	0	9	96.58	FALSE	0	0
2026-02-13	115	0.39	PUT	1	10	85.95	FALSE	0.39	0
2026-02-13	120	0.5	PUT	0	11	102.25	FALSE	0	0
2026-02-13	125	0.87	PUT	0	101	96.47	FALSE	0	0
2026-02-13	129	1.8	PUT	1	4	76.47	FALSE	0.6	0.5
2026-02-13	130	0.86	PUT	1	30	74.64	FALSE	-0.33	-0.28
2026-02-13	131	0.97	PUT	1	2	75.1	FALSE	-0.37	-0.28
2026-02-13	132	0.92	PUT	1	1	72.54	FALSE	-0.52	-0.36
2026-02-13	133	1.1	PUT	1	3	74.07	FALSE	1.1	0
2026-02-13	134	1.54	PUT	3	2	79.12	FALSE	1.54	0
2026-02-13	135	1.67	PUT	24	8	79.15	FALSE	-0.25	-0.13
2026-02-13	136	1.81	PUT	4	6	79.2	FALSE	-0.25	-0.12
2026-02-13	137	2.04	PUT	20	2	80.24	FALSE	2.04	0
2026-02-13	138	2.27	PUT	16	1	81.09	FALSE	2.27	0
2026-02-13	139	2.37	PUT	26	373	80.34	FALSE	-0.13	-0.05
2026-02-13	140	2.4	PUT	16	64	78.79	FALSE	-0.15	-0.06
2026-02-13	141	2.51	PUT	14	7	78.08	FALSE	-0.44	-0.15
2026-02-13	142	2.55	PUT	12	5	76.6	FALSE	-0.51	-0.17
2026-02-13	143	2.6	PUT	6	17	75.21	FALSE	-0.61	-0.19
2026-02-13	144	3.15	PUT	0	4	77.45	FALSE	0	0
2026-02-13	145	3.13	PUT	59	20	76.48	FALSE	-0.68	-0.18
2026-02-13	146	3.33	PUT	62	9	76.32	FALSE	-0.71	-0.18
2026-02-13	147	3.47	PUT	3	2	75.56	FALSE	-0.94	-0.21
2026-02-13	148	3.81	PUT	2	20	76.44	FALSE	3.81	0
2026-02-13	149	4.47	PUT	1	11	79.76	FALSE	4.47	0
2026-02-13	150	4.4	PUT	9	35	73.28	FALSE	-0.67	-0.13
2026-02-13	152.5	4.5	PUT	1	13	72.55	FALSE	-1.37	-0.23
2026-02-13	155	5.75	PUT	20	19	70.48	FALSE	-1.28	-0.18
2026-02-13	157.5	6.55	PUT	22	7	75.88	FALSE	-1.5	-0.19
2026-02-13	160	9.29	PUT	0	36	70.78	FALSE	0	0
2026-02-13	162.5	8.5	PUT	6	11	71.48	FALSE	-1.9	-0.18
2026-02-13	165	11.25	PUT	0	13	71.19	FALSE	0	0
2026-02-13	167.5	10.79	PUT	7	21	71.03	FALSE	-2.41	-0.18
2026-02-13	170	11.98	PUT	15	18	76.34	FALSE	11.98	0
2026-02-13	172.5	16.5	PUT	0	8	70.47	FALSE	0	0
2026-02-13	175	12	PUT	0	61	70.37	TRUE	0	0
2026-02-13	177.5	12.35	PUT	0	3	72.24	TRUE	0	0
2026-02-13	180	14.5	PUT	0	7	71.84	TRUE	0	0
2026-02-13	182.5	15.96	PUT	0	1	70.29	TRUE	0	0
2026-02-13	185	0	PUT	0	0	73.01	TRUE	0	0
2026-02-13	187.5	0	PUT	0	0	71.52	TRUE	0	0
2026-02-13	190	0	PUT	0	0	72.97	TRUE	0	0
2026-02-13	192.5	0	PUT	0	0	75.56	TRUE	0	0
2026-02-13	195	0	PUT	0	0	71.37	TRUE	0	0
2026-02-13	197.5	0	PUT	0	0	76.78	TRUE	0	0
2026-02-13	200	0	PUT	0	0	76.07	TRUE	0	0
2026-02-13	205	0	PUT	0	0	76.7	TRUE	0	0
2026-02-13	210	0	PUT	0	0	75.71	TRUE	0	0
2026-02-13	215	0	PUT	0	0	79.36	TRUE	0	0
2026-02-13	220	0	PUT	0	0	78.5	TRUE	0	0
2026-02-13	225	0	PUT	0	0	78.61	TRUE	0	0
2026-02-13	230	0	PUT	0	0	79.66	TRUE	0	0
2026-02-13	235	0	PUT	0	0	81.85	TRUE	0	0
2026-02-13	240	0	PUT	0	0	78.75	TRUE	0	0
2026-02-13	245	0	PUT	0	0	84.03	TRUE	0	0
2026-02-13	250	0	PUT	0	0	81.8	TRUE	0	0
2026-02-13	255	0	PUT	0	0	94.27	TRUE	0	0
2026-02-13	260	0	PUT	0	0	89.98	TRUE	0	0
2026-02-13	265	0	PUT	0	0	87.58	TRUE	0	0
2026-02-20	75	94.12	CALL	1	3	0	TRUE	94.12	0
2026-02-20	80	0	CALL	0	0	0	TRUE	0	0
2026-02-20	85	83.17	CALL	0	5	0	TRUE	0	0
2026-02-20	90	89.23	CALL	0	17	0	TRUE	0	0
2026-02-20	95	82.66	CALL	0	2	0	TRUE	0	0
2026-02-20	100	65.13	CALL	0	39	0	TRUE	0	0
2026-02-20	105	59.95	CALL	0	37	0	TRUE	0	0
2026-02-20	110	55.22	CALL	0	37	61.71	TRUE	0	0
2026-02-20	115	58.42	CALL	0	33	0	TRUE	0	0
2026-02-20	120	51.37	CALL	1	137	52.86	TRUE	51.37	0
2026-02-20	125	39.94	CALL	0	44	53.21	TRUE	0	0
2026-02-20	130	36.6	CALL	0	34	63.03	TRUE	0	0
2026-02-20	135	32.2	CALL	0	37	61.93	TRUE	0	0
2026-02-20	140	28.06	CALL	0	112	62.92	TRUE	0	0
2026-02-20	145	30.5	CALL	1	112	63.34	TRUE	6.85	0.29
2026-02-20	150	27.1	CALL	32	431	66.79	TRUE	6.45	0.31
2026-02-20	152.5	0	CALL	0	0	65.48	TRUE	0	0
2026-02-20	155	21.85	CALL	3	169	66.98	TRUE	5.05	0.3
2026-02-20	157.5	0	CALL	0	0	66.56	TRUE	0	0
2026-02-20	160	20.55	CALL	28	187	68.01	TRUE	6.71	0.48
2026-02-20	162.5	18.85	CALL	1	0	66.91	TRUE	18.85	0
2026-02-20	165	17.25	CALL	64	1170	65.99	TRUE	5.95	0.53
2026-02-20	167.5	15.95	CALL	51	0	66.27	TRUE	15.95	0
2026-02-20	170	14.25	CALL	77	271	64.12	TRUE	4.75	0.5
2026-02-20	172.5	12.66	CALL	47	0	66.41	TRUE	12.66	0
2026-02-20	175	12.09	CALL	104	607	65	FALSE	4.54	0.6
2026-02-20	177.5	10	CALL	13	0	65.44	FALSE	10	0
2026-02-20	180	10.2	CALL	42	224	65.73	FALSE	4.07	0.66
2026-02-20	182.5	9.13	CALL	3	0	64.94	FALSE	9.13	0
2026-02-20	185	8.3	CALL	91	117	65.02	FALSE	3.25	0.64
2026-02-20	187.5	7.5	CALL	8	0	64.92	FALSE	7.5	0
2026-02-20	190	7	CALL	30	117	66.11	FALSE	3	0.75
2026-02-20	195	5.56	CALL	6	236	65.21	FALSE	1.97	0.55
2026-02-20	200	4.55	CALL	20	193	65.56	FALSE	1.89	0.71
2026-02-20	205	2.8	CALL	5	0	64.98	FALSE	2.8	0
2026-02-20	210	2.3	CALL	8	210	65.82	FALSE	0.31	0.16
2026-02-20	215	2.4	CALL	17	0	66.2	FALSE	2.4	0
2026-02-20	220	1.25	CALL	0	41	66.41	FALSE	0	0
2026-02-20	225	0	CALL	0	0	66.73	FALSE	0	0
2026-02-20	230	1	CALL	12	32	63.78	FALSE	0.13	0.15
2026-02-20	235	0	CALL	0	0	67.58	FALSE	0	0
2026-02-20	240	0	CALL	0	0	91.16	FALSE	0	0
2026-02-20	250	0.85	CALL	0	1	94.59	FALSE	0	0
2026-02-20	260	0.29	CALL	0	172	93.22	FALSE	0	0
2026-02-20	75	0.09	PUT	0	4	198.7	FALSE	0	0
2026-02-20	80	0	PUT	0	0	185.29	FALSE	0	0
2026-02-20	85	0.24	PUT	0	2	122.36	FALSE	0	0
2026-02-20	90	0.22	PUT	0	7	161.23	FALSE	0	0
2026-02-20	95	0.1	PUT	0	13	106.84	FALSE	0	0
2026-02-20	100	0.15	PUT	2	48	84.76	FALSE	0.06	0.67
2026-02-20	105	0.5	PUT	0	82	87.28	FALSE	0	0
2026-02-20	110	0.3	PUT	2	106	79.26	FALSE	-0.19	-0.39
2026-02-20	115	0.44	PUT	66	879	77.36	FALSE	-0.17	-0.28
2026-02-20	120	0.63	PUT	8	105	75.42	FALSE	-0.16	-0.2
2026-02-20	125	0.95	PUT	33	204	74.67	FALSE	-0.19	-0.17
2026-02-20	130	1.42	PUT	34	194	74.38	FALSE	-0.29	-0.17
2026-02-20	135	2.07	PUT	91	171	74.31	FALSE	-0.79	-0.28
2026-02-20	140	2.55	PUT	44	1257	70.88	FALSE	-0.87	-0.25
2026-02-20	145	3.57	PUT	26	140	70.96	FALSE	-1.09	-0.23
2026-02-20	150	4.65	PUT	25	1196	69.71	FALSE	-1.59	-0.25
2026-02-20	152.5	0	PUT	0	0	72.31	FALSE	0	0
2026-02-20	155	6.68	PUT	91	211	72.88	FALSE	-1.32	-0.17
2026-02-20	157.5	8.18	PUT	1	0	71.62	FALSE	8.18	0
2026-02-20	160	7.9	PUT	258	353	69.39	FALSE	-2.2	-0.22
2026-02-20	162.5	11.6	PUT	1	0	68.68	FALSE	11.6	0
2026-02-20	165	11.05	PUT	12	144	70.25	FALSE	-1.75	-0.14
2026-02-20	167.5	12.17	PUT	26	0	74.69	FALSE	12.17	0
2026-02-20	170	12.21	PUT	40	114	68.57	FALSE	-3.39	-0.22
2026-02-20	172.5	13.9	PUT	120	0	67.9	FALSE	13.9	0
2026-02-20	175	14.8	PUT	42	78	68.17	TRUE	-4.3	-0.23
2026-02-20	177.5	0	PUT	0	0	70.71	TRUE	0	0
2026-02-20	180	19.55	PUT	10	48	68.16	TRUE	-2.95	-0.13
2026-02-20	182.5	0	PUT	0	0	71.18	TRUE	0	0
2026-02-20	185	17.77	PUT	0	34	68.7	TRUE	0	0
2026-02-20	187.5	0	PUT	0	0	69.35	TRUE	0	0
2026-02-20	190	29.19	PUT	2	180	66.89	TRUE	-1.01	-0.03
2026-02-20	195	0	PUT	0	0	67.86	TRUE	0	0
2026-02-20	200	30.87	PUT	0	0	68.03	TRUE	0	0
2026-02-20	205	0	PUT	0	0	70.35	TRUE	0	0
2026-02-20	210	0	PUT	0	0	70.91	TRUE	0	0
2026-02-20	215	0	PUT	0	0	73.82	TRUE	0	0
2026-02-20	220	0	PUT	0	0	75.06	TRUE	0	0
2026-02-20	225	0	PUT	0	0	76.56	TRUE	0	0
2026-02-20	230	0	PUT	0	0	75.47	TRUE	0	0
2026-02-20	235	0	PUT	0	0	75.23	TRUE	0	0
2026-02-20	240	0	PUT	0	0	81.08	TRUE	0	0
2026-02-20	250	0	PUT	0	0	81.69	TRUE	0	0
2026-02-20	260	0	PUT	0	0	80.68	TRUE	0	0
2026-02-27	80	0	CALL	0	0	0	TRUE	0	0
2026-02-27	85	94.33	CALL	0	1	0	TRUE	0	0
2026-02-27	90	0	CALL	0	0	0	TRUE	0	0
2026-02-27	95	73.85	CALL	0	1	60.66	TRUE	0	0
2026-02-27	100	78.69	CALL	0	10	58.49	TRUE	0	0
2026-02-27	105	0	CALL	0	0	73.08	TRUE	0	0
2026-02-27	110	0	CALL	0	0	67.27	TRUE	0	0
2026-02-27	115	0	CALL	0	0	71.75	TRUE	0	0
2026-02-27	120	0	CALL	0	0	59.89	TRUE	0	0
2026-02-27	125	47.84	CALL	1	1	70.89	TRUE	47.84	0
2026-02-27	130	37.28	CALL	1	1	67.95	TRUE	1.9	0.05
2026-02-27	135	0	CALL	0	0	64.81	TRUE	0	0
2026-02-27	140	36.05	CALL	1	1	68.96	TRUE	36.05	0
2026-02-27	143	0	CALL	0	0	64.9	TRUE	0	0
2026-02-27	144	0	CALL	0	0	64.77	TRUE	0	0
2026-02-27	145	34.45	CALL	0	1	64.05	TRUE	0	0
2026-02-27	146	31.95	CALL	0	1	67.89	TRUE	0	0
2026-02-27	147	0	CALL	0	0	67.66	TRUE	0	0
2026-02-27	148	26.26	CALL	0	3	67.69	TRUE	0	0
2026-02-27	149	0	CALL	0	0	63.74	TRUE	0	0
2026-02-27	150	28.4	CALL	2	1	68.02	TRUE	28.4	0
2026-02-27	152.5	23.94	CALL	0	1	63.12	TRUE	0	0
2026-02-27	155	27.55	CALL	0	1	66.3	TRUE	0	0
2026-02-27	157.5	20.3	CALL	0	1	64.35	TRUE	0	0
2026-02-27	160	18.91	CALL	0	0	66.12	TRUE	0	0
2026-02-27	162.5	14.57	CALL	0	6	65.83	TRUE	0	0
2026-02-27	165	0	CALL	0	0	62.49	TRUE	0	0
2026-02-27	167.5	15.25	CALL	5	8	65.13	TRUE	3.24	0.27
2026-02-27	170	14.5	CALL	3	44	64.95	TRUE	3	0.26
2026-02-27	172.5	14.7	CALL	0	3	64.34	TRUE	0	0
2026-02-27	175	15.5	CALL	0	6	67.15	FALSE	0	0
2026-02-27	177.5	16.15	CALL	0	6	62.55	FALSE	0	0
2026-02-27	180	10.23	CALL	30	17	64.19	FALSE	2.34	0.3
2026-02-27	182.5	7.21	CALL	0	45	61.46	FALSE	0	0
2026-02-27	185	10.6	CALL	0	6	65.07	FALSE	0	0
2026-02-27	187.5	0	CALL	0	0	65.22	FALSE	0	0
2026-02-27	190	8.73	CALL	0	11	64.88	FALSE	0	0
2026-02-27	192.5	0	CALL	0	0	66.33	FALSE	0	0
2026-02-27	195	7.23	CALL	0	1	62.07	FALSE	0	0
2026-02-27	197.5	5.38	CALL	1	0	60.8	FALSE	5.38	0
2026-02-27	200	5.15	CALL	1	5	62.42	FALSE	5.15	0
2026-02-27	205	0	CALL	0	0	63.26	FALSE	0	0
2026-02-27	210	0	CALL	0	0	66.89	FALSE	0	0
2026-02-27	215	0	CALL	0	0	65.29	FALSE	0	0
2026-02-27	220	0	CALL	0	0	66.94	FALSE	0	0
2026-02-27	225	2.75	CALL	0	1	69.07	FALSE	0	0
2026-02-27	230	0	CALL	0	0	65.4	FALSE	0	0
2026-02-27	235	0	CALL	0	0	66.28	FALSE	0	0
2026-02-27	240	0	CALL	0	0	81.67	FALSE	0	0
2026-02-27	245	0	CALL	0	0	84.19	FALSE	0	0
2026-02-27	250	0	CALL	0	0	86.63	FALSE	0	0
2026-02-27	255	0	CALL	0	0	89.09	FALSE	0	0
2026-02-27	260	0	CALL	0	0	93.5	FALSE	0	0
2026-02-27	265	0	CALL	0	0	94.12	FALSE	0	0
2026-02-27	80	0	PUT	0	0	167.46	FALSE	0	0
2026-02-27	85	0	PUT	0	0	156.63	FALSE	0	0
2026-02-27	90	0	PUT	0	0	146.23	FALSE	0	0
2026-02-27	95	0	PUT	0	0	136.51	FALSE	0	0
2026-02-27	100	0.3	PUT	1	1	84.81	FALSE	0.3	0
2026-02-27	105	0.3	PUT	3	1	78.09	FALSE	0.3	0
2026-02-27	110	0	PUT	0	0	99.24	FALSE	0	0
2026-02-27	115	0.92	PUT	1	0	80.88	FALSE	0.92	0
2026-02-27	120	1.29	PUT	1	1	79.84	FALSE	0.27	0.26
2026-02-27	125	0.96	PUT	0	2	77.81	FALSE	0	0
2026-02-27	130	2.34	PUT	0	4	76.82	FALSE	0	0
2026-02-27	135	3.11	PUT	0	3	74.36	FALSE	0	0
2026-02-27	140	3.44	PUT	13	3	71.31	FALSE	3.44	0
2026-02-27	143	4.41	PUT	11	4	73.39	FALSE	-0.65	-0.13
2026-02-27	144	4.72	PUT	1	3	73.79	FALSE	-0.64	-0.12
2026-02-27	145	5.8	PUT	0	1	74.08	FALSE	0	0
2026-02-27	146	5.97	PUT	0	1	75.05	FALSE	0	0
2026-02-27	147	6.32	PUT	0	6	72.81	FALSE	0	0
2026-02-27	148	6.18	PUT	0	1	72.44	FALSE	0	0
2026-02-27	149	5.89	PUT	0	1	72.02	FALSE	0	0
2026-02-27	150	4.85	PUT	0	1	71.11	FALSE	0	0
2026-02-27	152.5	6.34	PUT	7	4	68.68	FALSE	-1.76	-0.22
2026-02-27	155	0	PUT	0	0	71.09	FALSE	0	0
2026-02-27	157.5	8.85	PUT	21	1	72.64	FALSE	8.85	0
2026-02-27	160	10.8	PUT	0	6	70.01	FALSE	0	0
2026-02-27	162.5	12.67	PUT	0	6	69.4	FALSE	0	0
2026-02-27	165	11.31	PUT	10	18	69.14	FALSE	-2.81	-0.2
2026-02-27	167.5	12.9	PUT	21	2	71.04	FALSE	12.9	0
2026-02-27	170	12.72	PUT	0	6	69.19	FALSE	0	0
2026-02-27	172.5	13.82	PUT	0	4	69.24	FALSE	0	0
2026-02-27	175	0	PUT	0	0	66.18	TRUE	0	0
2026-02-27	177.5	0	PUT	0	0	68.6	TRUE	0	0
2026-02-27	180	0	PUT	0	0	67.46	TRUE	0	0
2026-02-27	182.5	0	PUT	0	0	68.42	TRUE	0	0
2026-02-27	185	0	PUT	0	0	66.59	TRUE	0	0
2026-02-27	187.5	0	PUT	0	0	64.8	TRUE	0	0
2026-02-27	190	0	PUT	0	0	64.46	TRUE	0	0
2026-02-27	192.5	0	PUT	0	0	66.89	TRUE	0	0
2026-02-27	195	0	PUT	0	0	67.82	TRUE	0	0
2026-02-27	197.5	0	PUT	0	0	67.26	TRUE	0	0
2026-02-27	200	0	PUT	0	0	67.76	TRUE	0	0
2026-02-27	205	0	PUT	0	0	69.41	TRUE	0	0
2026-02-27	210	0	PUT	0	0	68.73	TRUE	0	0
2026-02-27	215	0	PUT	0	0	66.32	TRUE	0	0
2026-02-27	220	0	PUT	0	0	67.04	TRUE	0	0
2026-02-27	225	0	PUT	0	0	70.56	TRUE	0	0
2026-02-27	230	0	PUT	0	0	69.76	TRUE	0	0
2026-02-27	235	0	PUT	0	0	67.64	TRUE	0	0
2026-02-27	240	0	PUT	0	0	68.36	TRUE	0	0
2026-02-27	245	0	PUT	0	0	71.26	TRUE	0	0
2026-02-27	250	0	PUT	0	0	75.37	TRUE	0	0
2026-02-27	255	0	PUT	0	0	71.64	TRUE	0	0
2026-02-27	260	0	PUT	0	0	74.01	TRUE	0	0
2026-02-27	265	0	PUT	0	0	72.49	TRUE	0	0
2026-03-20	30	85.33	CALL	0	1	0	TRUE	0	0
2026-03-20	35	86.9	CALL	0	0	0	TRUE	0	0
2026-03-20	40	88.5	CALL	0	115	0	TRUE	0	0
2026-03-20	45	50.9	CALL	0	187	0	TRUE	0	0
2026-03-20	50	95.21	CALL	0	643	0	TRUE	0	0
2026-03-20	55	109.72	CALL	0	359	0	TRUE	0	0
2026-03-20	60	103.2	CALL	0	634	0	TRUE	0	0
2026-03-20	65	67.92	CALL	0	311	0	TRUE	0	0
2026-03-20	70	65.75	CALL	0	254	0	TRUE	0	0
2026-03-20	75	96.9	CALL	1	180	0	TRUE	96.9	0
2026-03-20	80	81.18	CALL	0	583	0	TRUE	0	0
2026-03-20	85	79.05	CALL	0	467	0	TRUE	0	0
2026-03-20	90	71.55	CALL	1	599	59.27	TRUE	-1.98	-0.03
2026-03-20	95	75.63	CALL	10	516	73.77	TRUE	6.54	0.09
2026-03-20	100	72.53	CALL	1	663	0	TRUE	8.39	0.13
2026-03-20	105	70.15	CALL	0	442	65.53	TRUE	0	0
2026-03-20	110	61.38	CALL	2	393	61.35	TRUE	6.74	0.12
2026-03-20	115	51.62	CALL	0	327	62.43	TRUE	0	0
2026-03-20	120	52.8	CALL	2	1304	63.8	TRUE	7.09	0.16
2026-03-20	125	48.98	CALL	23	556	54.39	TRUE	7.55	0.18
2026-03-20	130	45.13	CALL	27	626	60.2	TRUE	6.91	0.18
2026-03-20	135	38.25	CALL	22	1024	61.85	TRUE	3.05	0.09
2026-03-20	140	38.05	CALL	16	613	66.29	TRUE	6.05	0.19
2026-03-20	145	32.7	CALL	3	1546	57.3	TRUE	5.08	0.18
2026-03-20	150	30.51	CALL	15	1181	63.81	TRUE	7.51	0.33
2026-03-20	155	25.37	CALL	5	234	62.82	TRUE	4.07	0.19
2026-03-20	160	24.11	CALL	21	426	62.89	TRUE	6.36	0.36
2026-03-20	165	21.5	CALL	31	271	63.38	TRUE	6.2	0.41
2026-03-20	170	19.14	CALL	205	2455	63.89	TRUE	5.76	0.43
2026-03-20	175	15.08	CALL	38	177	64.09	FALSE	3.53	0.31
2026-03-20	180	14.7	CALL	28	568	63.45	FALSE	4.8	0.48
2026-03-20	185	12.15	CALL	22	314	64.43	FALSE	3.65	0.43
2026-03-20	190	11.09	CALL	35	196	63.01	FALSE	3.74	0.51
2026-03-20	195	10	CALL	10	493	64.44	FALSE	3.55	0.55
2026-03-20	200	8.55	CALL	120	6829	63.88	FALSE	2.85	0.5
2026-03-20	210	6.45	CALL	41	809	64.15	FALSE	2.05	0.47
2026-03-20	220	4.4	CALL	18	589	65.72	FALSE	0.9	0.26
2026-03-20	230	3.3	CALL	78	31	62.89	FALSE	0.7	0.27
2026-03-20	240	3.55	CALL	0	3	68.62	FALSE	0	0
2026-03-20	250	1.55	CALL	0	15	66.04	FALSE	0	0
2026-03-20	260	1.8	CALL	0	16	68.09	FALSE	0	0
2026-03-20	30	0.08	PUT	0	11	276.31	FALSE	0	0
2026-03-20	35	0.07	PUT	13	93	153.69	FALSE	0.07	0
2026-03-20	40	0.07	PUT	10	631	141.08	FALSE	0.07	0
2026-03-20	45	0.07	PUT	0	6222	180.61	FALSE	0	0
2026-03-20	50	0.12	PUT	0	1864	150.68	FALSE	0	0
2026-03-20	55	0.17	PUT	0	1018	134.46	FALSE	0	0
2026-03-20	60	0.01	PUT	0	2427	131.44	FALSE	0	0
2026-03-20	65	0.09	PUT	0	1109	112.13	FALSE	0	0
2026-03-20	70	0.23	PUT	0	856	127.01	FALSE	0	0
2026-03-20	75	0.17	PUT	0	341	104.69	FALSE	0	0
2026-03-20	80	0.21	PUT	0	703	110.3	FALSE	0	0
2026-03-20	85	0.27	PUT	5	1399	84.73	FALSE	0.09	0.5
2026-03-20	90	0.23	PUT	4	310	76.72	FALSE	-0.1	-0.3
2026-03-20	95	0.4	PUT	0	729	80.35	FALSE	0	0
2026-03-20	100	0.64	PUT	0	647	79.55	FALSE	0	0
2026-03-20	105	0.78	PUT	1	1496	74.51	FALSE	0.04	0.05
2026-03-20	110	1.31	PUT	0	193	75.71	FALSE	0	0
2026-03-20	115	1.83	PUT	20	839	76.63	FALSE	0.08	0.05
2026-03-20	120	2.5	PUT	1	347	76.64	FALSE	0.15	0.06
2026-03-20	125	2.4	PUT	7	250	69.24	FALSE	-0.5	-0.17
2026-03-20	130	3.18	PUT	27	366	68.83	FALSE	-0.72	-0.18
2026-03-20	135	4.31	PUT	38	1032	69.57	FALSE	-0.84	-0.16
2026-03-20	140	5.28	PUT	15	334	68.18	FALSE	-1.32	-0.2
2026-03-20	145	6.92	PUT	4	794	66.64	FALSE	-1.08	-0.14
2026-03-20	150	8.29	PUT	9	731	65.98	FALSE	-1.71	-0.17
2026-03-20	155	10.14	PUT	137	63	68.1	FALSE	-1.36	-0.12
2026-03-20	160	12.3	PUT	372	590	65.27	FALSE	-2.15	-0.15
2026-03-20	165	14.65	PUT	42	187	64.73	FALSE	-2.75	-0.16
2026-03-20	170	17.2	PUT	29	235	64.57	FALSE	-1.85	-0.1
2026-03-20	175	20	PUT	17	44	64.43	TRUE	-2.45	-0.11
2026-03-20	180	23.25	PUT	2	94	64.31	TRUE	-2.55	-0.1
2026-03-20	185	25.55	PUT	10	26	64.34	TRUE	25.55	0
2026-03-20	190	30.5	PUT	8	18	64.5	TRUE	-2.3	-0.07
2026-03-20	195	28.7	PUT	0	5	67.68	TRUE	0	0
2026-03-20	200	38.6	PUT	0	15	67.88	TRUE	0	0
2026-03-20	210	0	PUT	0	0	67.85	TRUE	0	0
2026-03-20	220	49.25	PUT	0	1	69.39	TRUE	0	0
2026-03-20	230	0	PUT	0	0	70.51	TRUE	0	0
2026-03-20	240	0	PUT	0	0	72.7	TRUE	0	0
2026-03-20	250	0	PUT	0	0	72.54	TRUE	0	0
2026-03-20	260	0	PUT	0	0	71.51	TRUE	0	0
2026-06-18	30	143.94	CALL	0	8	0	TRUE	0	0
2026-06-18	35	49	CALL	0	26	0	TRUE	0	0
2026-06-18	40	134.04	CALL	0	37	0	TRUE	0	0
2026-06-18	45	116	CALL	0	29	41.95	TRUE	0	0
2026-06-18	50	122.34	CALL	0	34	77.77	TRUE	0	0
2026-06-18	55	104.69	CALL	0	38	73.52	TRUE	0	0
2026-06-18	60	103.1	CALL	0	777	73.55	TRUE	0	0
2026-06-18	65	99.22	CALL	0	78	69.86	TRUE	0	0
2026-06-18	70	106	CALL	0	253	67.91	TRUE	0	0
2026-06-18	75	91.21	CALL	0	259	60.7	TRUE	0	0
2026-06-18	80	85.36	CALL	0	568	60.93	TRUE	0	0
2026-06-18	85	80.5	CALL	0	384	66.05	TRUE	0	0
2026-06-18	90	73.7	CALL	1	266	70.62	TRUE	-2.55	-0.03
2026-06-18	95	73.15	CALL	0	337	68.32	TRUE	0	0
2026-06-18	100	73.73	CALL	12	950	66.71	TRUE	5.73	0.08
2026-06-18	105	71.07	CALL	0	380	67.53	TRUE	0	0
2026-06-18	110	60.66	CALL	0	4816	65.82	TRUE	0	0
2026-06-18	115	61.38	CALL	1	238	66.19	TRUE	4.55	0.08
2026-06-18	120	56.65	CALL	2	1261	65.86	TRUE	3.84	0.07
2026-06-18	125	48.65	CALL	0	274	65.95	TRUE	0	0
2026-06-18	130	51.25	CALL	52	742	65.3	TRUE	5.35	0.12
2026-06-18	135	47.32	CALL	4	374	65.05	TRUE	5.67	0.14
2026-06-18	140	44.1	CALL	3	568	59.56	TRUE	44.1	0
2026-06-18	145	41	CALL	2	167	64.4	TRUE	5.35	0.15
2026-06-18	150	39.55	CALL	55	114	63.68	TRUE	6.05	0.18
2026-06-18	155	35.73	CALL	30	53	64.94	TRUE	5.5	0.18
2026-06-18	160	34.45	CALL	59	280	64.1	TRUE	5.35	0.18
2026-06-18	165	30.16	CALL	16	79	64.96	TRUE	4.51	0.18
2026-06-18	170	29.65	CALL	16	194	63.77	TRUE	4.99	0.2
2026-06-18	175	26.03	CALL	12	3813	60.28	FALSE	3.34	0.15
2026-06-18	180	23.85	CALL	5	710	63.15	FALSE	3.35	0.16
2026-06-18	185	21.35	CALL	1	838	62.65	FALSE	2.57	0.14
2026-06-18	190	20	CALL	1	77	59.3	FALSE	2.59	0.15
2026-06-18	195	15.75	CALL	0	169	61.39	FALSE	0	0
2026-06-18	200	18	CALL	19	987	61.85	FALSE	3.3	0.22
2026-06-18	210	14.8	CALL	50	85	62.64	FALSE	1.85	0.14
2026-06-18	220	11.55	CALL	234	373	61.4	FALSE	0.55	0.05
2026-06-18	230	9.2	CALL	0	322	63.43	FALSE	0	0
2026-06-18	240	10	CALL	2	16	63.61	FALSE	10	0
2026-06-18	250	6.83	CALL	0	4	64.4	FALSE	0	0
2026-06-18	260	7.7	CALL	81	4527	64.94	FALSE	1.79	0.3
2026-06-18	30	0.05	PUT	0	86	139.27	FALSE	0	0
2026-06-18	35	0.05	PUT	5	319	93.69	FALSE	0.05	0
2026-06-18	40	0.26	PUT	0	115	123.79	FALSE	0	0
2026-06-18	45	0.15	PUT	0	344	114.73	FALSE	0	0
2026-06-18	50	0.17	PUT	0	675	88.97	FALSE	0	0
2026-06-18	55	0.2	PUT	0	4084	86.42	FALSE	0	0
2026-06-18	60	0.3	PUT	0	1458	85.34	FALSE	0	0
2026-06-18	65	0.35	PUT	0	2374	79.5	FALSE	0	0
2026-06-18	70	0.6	PUT	0	4404	72.37	FALSE	0	0
2026-06-18	75	0.66	PUT	0	878	84.06	FALSE	0	0
2026-06-18	80	1.1	PUT	28	745	73.73	FALSE	1.1	0
2026-06-18	85	1.47	PUT	13	325	73.02	FALSE	-0.03	-0.02
2026-06-18	90	1.99	PUT	5	109	72.96	FALSE	0.05	0.03
2026-06-18	95	2.78	PUT	1	230	74.04	FALSE	0.33	0.13
2026-06-18	100	3	PUT	2	696	70.38	FALSE	-0.1	-0.03
2026-06-18	105	3.85	PUT	4	171	70.45	FALSE	-0.05	-0.01
2026-06-18	110	4.84	PUT	5	307	70.51	FALSE	-0.14	-0.03
2026-06-18	115	5.5	PUT	0	593	69.68	FALSE	0	0
2026-06-18	120	6.85	PUT	1	224	68.96	FALSE	-0.44	-0.06
2026-06-18	125	8.15	PUT	11	956	68.64	FALSE	-0.2	-0.02
2026-06-18	130	9.57	PUT	2	1578	68.25	FALSE	-0.21	-0.02
2026-06-18	135	9.35	PUT	0	80	67.76	FALSE	0	0
2026-06-18	140	14.04	PUT	0	62	67.45	FALSE	0	0
2026-06-18	145	15.3	PUT	0	20	67.29	FALSE	0	0
2026-06-18	150	16.92	PUT	1	11	67.39	FALSE	-1.3	-0.07
2026-06-18	155	19.03	PUT	2	50	66.93	FALSE	-1.17	-0.06
2026-06-18	160	21.41	PUT	67	120	66.81	FALSE	-1.29	-0.06
2026-06-18	165	23.96	PUT	67	38	66.75	FALSE	-2.04	-0.08
2026-06-18	170	26.68	PUT	8	66	66.76	FALSE	-1.57	-0.06
2026-06-18	175	29	PUT	49	19	65.53	TRUE	-2.5	-0.08
2026-06-18	180	35.55	PUT	0	13	65.82	TRUE	0	0
2026-06-18	185	36.42	PUT	2	0	68.6	TRUE	36.42	0
2026-06-18	190	0	PUT	0	0	65.53	TRUE	0	0
2026-06-18	195	46.65	PUT	0	56	64.46	TRUE	0	0
2026-06-18	200	0	PUT	0	0	64.91	TRUE	0	0
2026-06-18	210	0	PUT	0	0	64.77	TRUE	0	0
2026-06-18	220	0	PUT	0	0	65.16	TRUE	0	0
2026-06-18	230	0	PUT	0	0	64.41	TRUE	0	0
2026-06-18	240	0	PUT	0	0	65.44	TRUE	0	0
2026-06-18	250	0	PUT	0	0	66.85	TRUE	0	0
2026-06-18	260	0	PUT	0	0	66.33	TRUE	0	0
2026-09-18	30	66	CALL	0	5	0	TRUE	0	0
2026-09-18	35	43.7	CALL	0	5	0	TRUE	0	0
2026-09-18	40	121.6	CALL	0	15	57.8	TRUE	0	0
2026-09-18	45	118.5	CALL	0	8	65.99	TRUE	0	0
2026-09-18	50	81	CALL	0	8	74.81	TRUE	0	0
2026-09-18	55	107.5	CALL	0	6	69.77	TRUE	0	0
2026-09-18	60	67.7	CALL	0	36	69.27	TRUE	0	0
2026-09-18	65	100.92	CALL	0	31	62.05	TRUE	0	0
2026-09-18	70	96.47	CALL	0	34	64.82	TRUE	0	0
2026-09-18	75	99.22	CALL	10	115	61.17	TRUE	99.22	0
2026-09-18	80	100.11	CALL	0	104	64.68	TRUE	0	0
2026-09-18	85	82.75	CALL	0	109	67.34	TRUE	0	0
2026-09-18	90	91.61	CALL	0	134	66.14	TRUE	0	0
2026-09-18	95	88.24	CALL	0	120	65.61	TRUE	0	0
2026-09-18	100	79.03	CALL	20	195	66.28	TRUE	7.93	0.11
2026-09-18	105	71.91	CALL	2	105	65.97	TRUE	71.91	0
2026-09-18	110	65.65	CALL	10	138	65.43	TRUE	0.75	0.01
2026-09-18	115	58.24	CALL	5	93	64.47	TRUE	58.24	0
2026-09-18	120	63.9	CALL	4	166	63.47	TRUE	63.9	0
2026-09-18	125	62.86	CALL	0	85	64.35	TRUE	0	0
2026-09-18	130	57.73	CALL	21	308	64.08	TRUE	57.73	0
2026-09-18	135	48.45	CALL	0	66	63.41	TRUE	0	0
2026-09-18	140	50.16	CALL	1	64	63.78	TRUE	4.78	0.11
2026-09-18	145	42.3	CALL	0	40	63.34	TRUE	0	0
2026-09-18	150	41	CALL	1	68	63.18	TRUE	0.15	0
2026-09-18	155	42.15	CALL	1	10	63.08	TRUE	3.85	0.1
2026-09-18	160	40.85	CALL	7	58	62.2	TRUE	40.85	0
2026-09-18	165	37.55	CALL	1	46	63.79	TRUE	4.55	0.14
2026-09-18	170	35.35	CALL	49	25	60.09	TRUE	3.17	0.1
2026-09-18	175	28.48	CALL	38	146	61.88	FALSE	-1.57	-0.05
2026-09-18	180	31.43	CALL	5	79	60.18	FALSE	4.03	0.15
2026-09-18	185	27.62	CALL	0	35	61.66	FALSE	0	0
2026-09-18	190	32	CALL	0	28	63.37	FALSE	0	0
2026-09-18	195	25.42	CALL	2	8	62.77	FALSE	25.42	0
2026-09-18	200	25.14	CALL	8	377	60.92	FALSE	3.09	0.14
2026-09-18	210	22.18	CALL	3	68	62.9	FALSE	22.18	0
2026-09-18	220	19.6	CALL	4	7	60.49	FALSE	19.6	0
2026-09-18	230	16.99	CALL	1	2	59.75	FALSE	16.99	0
2026-09-18	240	15.5	CALL	11	877	60.64	FALSE	1.85	0.14
2026-09-18	250	13.55	CALL	4	1	60.22	FALSE	1.3	0.11
2026-09-18	260	0	CALL	0	0	61.08	FALSE	0	0
2026-09-18	30	0.1	PUT	0	79	89.29	FALSE	0	0
2026-09-18	35	0.22	PUT	5	19	88.1	FALSE	0.22	0
2026-09-18	40	0.8	PUT	0	307	79.9	FALSE	0	0
2026-09-18	45	0.19	PUT	0	92	114.24	FALSE	0	0
2026-09-18	50	0.35	PUT	0	38	93.83	FALSE	0	0
2026-09-18	55	0.39	PUT	0	438	91.89	FALSE	0	0
2026-09-18	60	0.73	PUT	0	121	83.58	FALSE	0	0
2026-09-18	65	0.95	PUT	0	1431	75.79	FALSE	0	0
2026-09-18	70	1.54	PUT	9	615	72.06	FALSE	0.26	0.2
2026-09-18	75	2	PUT	0	607	67.69	FALSE	0	0
2026-09-18	80	2.55	PUT	0	3252	68.82	FALSE	0	0
2026-09-18	85	4.5	PUT	0	399	68.42	FALSE	0	0
2026-09-18	90	3.38	PUT	0	400	64.34	FALSE	0	0
2026-09-18	95	4.65	PUT	12	568	68.29	FALSE	4.65	0
2026-09-18	100	5.9	PUT	16	767	69.04	FALSE	-0.08	-0.01
2026-09-18	105	6.95	PUT	13	226	68.4	FALSE	0.3	0.05
2026-09-18	110	8.05	PUT	0	427	67.84	FALSE	0	0
2026-09-18	115	9.7	PUT	0	68	64.52	FALSE	0	0
2026-09-18	120	10.45	PUT	9	89	65.72	FALSE	10.45	0
2026-09-18	125	12.36	PUT	1	42	66.33	FALSE	-0.76	-0.06
2026-09-18	130	14.4	PUT	2	19	66.84	FALSE	14.4	0
2026-09-18	135	14.89	PUT	0	5	65.21	FALSE	0	0
2026-09-18	140	16.22	PUT	0	18	64.68	FALSE	0	0
2026-09-18	145	19.65	PUT	0	15	65.17	FALSE	0	0
2026-09-18	150	23.58	PUT	0	1280	65.03	FALSE	0	0
2026-09-18	155	23.15	PUT	0	6	64.35	FALSE	0	0
2026-09-18	160	26.83	PUT	1	4	64.12	FALSE	26.83	0
2026-09-18	165	28.32	PUT	0	71	65.28	FALSE	0	0
2026-09-18	170	30.02	PUT	0	25	63.7	FALSE	0	0
2026-09-18	175	32.67	PUT	0	4	64.09	TRUE	0	0
2026-09-18	180	35.11	PUT	0	3	63.09	TRUE	0	0
2026-09-18	185	0	PUT	0	0	63.38	TRUE	0	0
2026-09-18	190	41.6	PUT	0	29	63.85	TRUE	0	0
2026-09-18	195	50.3	PUT	0	1	63.33	TRUE	0	0
2026-09-18	200	47.75	PUT	0	14	62.88	TRUE	0	0
2026-09-18	210	55.47	PUT	0	2	62.82	TRUE	0	0
2026-09-18	220	61.45	PUT	0	4	62.96	TRUE	0	0
2026-09-18	230	0	PUT	0	0	62.81	TRUE	0	0
2026-09-18	240	0	PUT	0	0	62.87	TRUE	0	0
2026-09-18	250	0	PUT	0	0	62.66	TRUE	0	0
2026-09-18	260	0	PUT	0	0	63.39	TRUE	0	0
2026-12-18	65	112.5	CALL	0	2	70.4	TRUE	0	0
2026-12-18	70	0	CALL	0	0	71.66	TRUE	0	0
2026-12-18	75	87.94	CALL	0	46	70.49	TRUE	0	0
2026-12-18	80	93.47	CALL	0	2	69.49	TRUE	0	0
2026-12-18	85	97.75	CALL	0	11	68.61	TRUE	0	0
2026-12-18	90	95.75	CALL	0	11	66.54	TRUE	0	0
2026-12-18	95	89.98	CALL	0	47	66.55	TRUE	0	0
2026-12-18	100	82.28	CALL	6	17	66.47	TRUE	6.77	0.09
2026-12-18	105	72.62	CALL	0	2	66.88	TRUE	0	0
2026-12-18	110	68.03	CALL	0	16	65.55	TRUE	0	0
2026-12-18	115	73.36	CALL	0	11	64.83	TRUE	0	0
2026-12-18	120	70.83	CALL	0	16	65.39	TRUE	0	0
2026-12-18	125	67.45	CALL	0	8	65.21	TRUE	0	0
2026-12-18	130	64	CALL	0	41	64.32	TRUE	0	0
2026-12-18	135	56.01	CALL	0	4	63.83	TRUE	0	0
2026-12-18	140	61.46	CALL	0	6	64.13	TRUE	0	0
2026-12-18	145	47.55	CALL	0	25	63.83	TRUE	0	0
2026-12-18	150	50.5	CALL	1	31	60.94	TRUE	50.5	0
2026-12-18	155	50.59	CALL	0	91	62.7	TRUE	0	0
2026-12-18	160	46.65	CALL	47	23	62.21	TRUE	46.65	0
2026-12-18	165	43.4	CALL	1	40	62.87	TRUE	43.4	0
2026-12-18	170	37.83	CALL	0	15	62.21	TRUE	0	0
2026-12-18	175	39.49	CALL	3	1019	60.47	FALSE	3.59	0.1
2026-12-18	180	40.75	CALL	0	29	62.48	FALSE	0	0
2026-12-18	185	31.49	CALL	0	7	61.63	FALSE	0	0
2026-12-18	190	32.45	CALL	1	11	61.63	FALSE	32.45	0
2026-12-18	195	29.9	CALL	0	20	61.55	FALSE	0	0
2026-12-18	200	30.73	CALL	1	70	59.98	FALSE	3.03	0.11
2026-12-18	210	20.15	CALL	0	27	61.25	FALSE	0	0
2026-12-18	220	23.5	CALL	0	9	60.86	FALSE	0	0
2026-12-18	230	20.45	CALL	10	10	60.97	FALSE	20.45	0
2026-12-18	240	24.8	CALL	0	8	60.83	FALSE	0	0
2026-12-18	250	18.18	CALL	0	4	60.68	FALSE	0	0
2026-12-18	260	0	CALL	0	0	61.37	FALSE	0	0
2026-12-18	65	2.11	PUT	0	52	66.79	FALSE	0	0
2026-12-18	70	2.66	PUT	0	26	68.86	FALSE	0	0
2026-12-18	75	3.5	PUT	0	135	68.57	FALSE	0	0
2026-12-18	80	3.45	PUT	0	16	68.66	FALSE	0	0
2026-12-18	85	5.06	PUT	0	3	66.86	FALSE	0	0
2026-12-18	90	6.37	PUT	0	4	67.22	FALSE	0	0
2026-12-18	95	7.35	PUT	1150	2548	68.62	FALSE	-0.35	-0.05
2026-12-18	100	8.78	PUT	0	702	70.72	FALSE	0	0
2026-12-18	105	9.11	PUT	0	158	66.76	FALSE	0	0
2026-12-18	110	11.67	PUT	1	34	68.15	FALSE	-0.93	-0.07
2026-12-18	115	11.1	PUT	0	10	67.63	FALSE	0	0
2026-12-18	120	15.25	PUT	0	32	67.45	FALSE	0	0
2026-12-18	125	19.2	PUT	0	1	66.53	FALSE	0	0
2026-12-18	130	0	PUT	0	0	64.86	FALSE	0	0
2026-12-18	135	0	PUT	0	0	66.68	FALSE	0	0
2026-12-18	140	23.52	PUT	2	11	67.4	FALSE	0.22	0.01
2026-12-18	145	24.9	PUT	0	17	66.34	FALSE	0	0
2026-12-18	150	33	PUT	0	8	65.64	FALSE	0	0
2026-12-18	155	26.87	PUT	0	1	64.93	FALSE	0	0
2026-12-18	160	41.15	PUT	0	1	64.64	FALSE	0	0
2026-12-18	165	0	PUT	0	0	64.69	FALSE	0	0
2026-12-18	170	34.85	PUT	0	1	64.38	FALSE	0	0
2026-12-18	175	37.34	PUT	0	12	63.81	TRUE	0	0
2026-12-18	180	0	PUT	0	0	63.44	TRUE	0	0
2026-12-18	185	0	PUT	0	0	63.21	TRUE	0	0
2026-12-18	190	50.45	PUT	1	2	64.8	TRUE	50.45	0
2026-12-18	195	53.87	PUT	1	3	62.3	TRUE	53.87	0
2026-12-18	200	66.68	PUT	0	17	62.98	TRUE	0	0
2026-12-18	210	74.43	PUT	0	1	62.84	TRUE	0	0
2026-12-18	220	0	PUT	0	0	62.13	TRUE	0	0
2026-12-18	230	0	PUT	0	0	62.07	TRUE	0	0
2026-12-18	240	0	PUT	0	0	61.79	TRUE	0	0
2026-12-18	250	0	PUT	0	0	61.06	TRUE	0	0
2026-12-18	260	0	PUT	0	0	61.22	TRUE	0	0
2027-01-15	30	140.7	CALL	25	145	0	TRUE	140.7	0
2027-01-15	35	139.01	CALL	0	96	72.11	TRUE	0	0
2027-01-15	40	133	CALL	0	181	62.72	TRUE	0	0
2027-01-15	45	119.5	CALL	0	62	69.76	TRUE	0	0
2027-01-15	50	117	CALL	1	242	69.48	TRUE	117	0
2027-01-15	55	108	CALL	1	66	67.48	TRUE	108	0
2027-01-15	60	115	CALL	0	237	64.08	TRUE	0	0
2027-01-15	65	101.5	CALL	0	168	67.3	TRUE	0	0
2027-01-15	70	98.69	CALL	0	305	66.95	TRUE	0	0
2027-01-15	75	94.25	CALL	0	792	67.81	TRUE	0	0
2027-01-15	80	90.8	CALL	0	463	68.31	TRUE	0	0
2027-01-15	85	98.62	CALL	0	241	67.47	TRUE	0	0
2027-01-15	90	94.77	CALL	0	364	65.78	TRUE	0	0
2027-01-15	95	90.5	CALL	0	343	66.24	TRUE	0	0
2027-01-15	100	77.5	CALL	2	852	66.38	TRUE	1.5	0.02
2027-01-15	105	74.55	CALL	0	4340	65.94	TRUE	0	0
2027-01-15	110	75.95	CALL	2	4450	64.59	TRUE	75.95	0
2027-01-15	115	61.27	CALL	0	302	65.66	TRUE	0	0
2027-01-15	120	63.5	CALL	0	269	64.33	TRUE	0	0
2027-01-15	125	60.9	CALL	0	424	64.72	TRUE	0	0
2027-01-15	130	58.08	CALL	0	603	63.55	TRUE	0	0
2027-01-15	135	59.27	CALL	9	361	63.63	TRUE	4.97	0.09
2027-01-15	140	57.65	CALL	3	353	64.29	TRUE	6.1	0.12
2027-01-15	145	50	CALL	0	236	63.89	TRUE	0	0
2027-01-15	150	46.98	CALL	0	361	62.73	TRUE	0	0
2027-01-15	155	44.78	CALL	0	244	62.39	TRUE	0	0
2027-01-15	160	48.62	CALL	11	733	62.81	TRUE	6.27	0.15
2027-01-15	165	45.08	CALL	4	29	60.46	TRUE	4.13	0.1
2027-01-15	170	39.25	CALL	1	46	62.45	TRUE	-0.61	-0.02
2027-01-15	175	41.58	CALL	2	61	61.15	FALSE	3.83	0.1
2027-01-15	180	38.87	CALL	1	105	62.53	FALSE	38.87	0
2027-01-15	185	37.32	CALL	3	20	60.11	FALSE	3.22	0.09
2027-01-15	190	34.86	CALL	4	95	62.56	FALSE	34.86	0
2027-01-15	195	34.34	CALL	3	36	62.43	FALSE	34.34	0
2027-01-15	200	33.43	CALL	4	201	62.67	FALSE	4.18	0.14
2027-01-15	210	26.65	CALL	0	40	61.05	FALSE	0	0
2027-01-15	220	24.91	CALL	0	141	61.23	FALSE	0	0
2027-01-15	230	28.6	CALL	0	23	60.74	FALSE	0	0
2027-01-15	240	20.05	CALL	10	512	60.78	FALSE	-0.57	-0.03
2027-01-15	250	23	CALL	0	10	61.34	FALSE	0	0
2027-01-15	260	19.2	CALL	1	14	60.47	FALSE	19.2	0
2027-01-15	30	0.22	PUT	0	171	105.65	FALSE	0	0
2027-01-15	35	0.36	PUT	0	286	105.92	FALSE	0	0
2027-01-15	40	0.59	PUT	0	632	87.04	FALSE	0	0
2027-01-15	45	0.63	PUT	0	404	89.77	FALSE	0	0
2027-01-15	50	1.18	PUT	2	2091	74.87	FALSE	0.06	0.05
2027-01-15	55	0.87	PUT	0	1557	76.73	FALSE	0	0
2027-01-15	60	1.43	PUT	0	3112	74.08	FALSE	0	0
2027-01-15	65	2.54	PUT	0	3918	71.95	FALSE	0	0
2027-01-15	70	2.96	PUT	10	3860	69.45	FALSE	-0.03	-0.01
2027-01-15	75	4.05	PUT	20	317	70.76	FALSE	4.05	0
2027-01-15	80	4	PUT	0	820	68.42	FALSE	0	0
2027-01-15	85	5.62	PUT	0	388	68.6	FALSE	0	0
2027-01-15	90	7.62	PUT	1	532	67.57	FALSE	1.19	0.19
2027-01-15	95	8.79	PUT	1	389	70.71	FALSE	8.79	0
2027-01-15	100	9.5	PUT	0	985	69.19	FALSE	0	0
2027-01-15	105	8.98	PUT	0	186	67.19	FALSE	0	0
2027-01-15	110	12.4	PUT	0	1696	66.92	FALSE	0	0
2027-01-15	115	12.55	PUT	0	71	67.4	FALSE	0	0
2027-01-15	120	15.02	PUT	2	89	65.08	FALSE	-1.03	-0.06
2027-01-15	125	15.5	PUT	0	33	65.58	FALSE	0	0
2027-01-15	130	19.85	PUT	4	1094	65.08	FALSE	-0.15	-0.01
2027-01-15	135	23.34	PUT	3	63	64.7	FALSE	1.34	0.06
2027-01-15	140	23.69	PUT	1	7597	65.27	FALSE	-0.52	-0.02
2027-01-15	145	27.09	PUT	0	51	64.35	FALSE	0	0
2027-01-15	150	27.28	PUT	3	20	62.9	FALSE	-2.19	-0.07
2027-01-15	155	28.1	PUT	0	23	64.38	FALSE	0	0
2027-01-15	160	34.7	PUT	0	48	63.08	FALSE	0	0
2027-01-15	165	37.21	PUT	0	18	63.24	FALSE	0	0
2027-01-15	170	37.32	PUT	0	18	62.9	FALSE	0	0
2027-01-15	175	40.52	PUT	0	10	62.55	TRUE	0	0
2027-01-15	180	43.5	PUT	0	47	63.9	TRUE	0	0
2027-01-15	185	50.35	PUT	0	31	61.51	TRUE	0	0
2027-01-15	190	49.3	PUT	0	2	61.92	TRUE	0	0
2027-01-15	195	52.55	PUT	0	506	62.62	TRUE	0	0
2027-01-15	200	62.25	PUT	0	28	61.01	TRUE	0	0
2027-01-15	210	0	PUT	0	0	62.28	TRUE	0	0
2027-01-15	220	70.71	PUT	0	1	61.29	TRUE	0	0
2027-01-15	230	0	PUT	0	0	61.53	TRUE	0	0
2027-01-15	240	0	PUT	0	0	62.11	TRUE	0	0
2027-01-15	250	0	PUT	0	0	61.86	TRUE	0	0
2027-01-15	260	0	PUT	0	0	60.99	TRUE	0	0
2027-12-17	35	123.5	CALL	0	17	69.84	TRUE	0	0
2027-12-17	40	110.9	CALL	0	7	71.66	TRUE	0	0
2027-12-17	45	136	CALL	0	4	68.33	TRUE	0	0
2027-12-17	50	131.77	CALL	0	30	66.63	TRUE	0	0
2027-12-17	55	128	CALL	0	64	68.36	TRUE	0	0
2027-12-17	60	116.55	CALL	0	46	67.99	TRUE	0	0
2027-12-17	65	92.77	CALL	0	34	67.22	TRUE	0	0
2027-12-17	70	113.75	CALL	0	257	65.39	TRUE	0	0
2027-12-17	75	110.4	CALL	0	37	64.99	TRUE	0	0
2027-12-17	80	98	CALL	0	29	64.8	TRUE	0	0
2027-12-17	85	93.5	CALL	0	29	64.71	TRUE	0	0
2027-12-17	90	90	CALL	0	42	64.04	TRUE	0	0
2027-12-17	95	87.67	CALL	0	238	64.07	TRUE	0	0
2027-12-17	100	95	CALL	0	165	64.22	TRUE	0	0
2027-12-17	105	93.65	CALL	0	33	63.7	TRUE	0	0
2027-12-17	110	76.6	CALL	0	233	63.94	TRUE	0	0
2027-12-17	115	76.28	CALL	0	39	62.6	TRUE	0	0
2027-12-17	120	57.93	CALL	0	86	62.44	TRUE	0	0
2027-12-17	125	54.09	CALL	0	86	62.38	TRUE	0	0
2027-12-17	130	67.91	CALL	0	144	62.38	TRUE	0	0
2027-12-17	135	75.22	CALL	0	5	61.83	TRUE	0	0
2027-12-17	140	69.57	CALL	2	13	59.67	TRUE	4.57	0.07
2027-12-17	145	71.5	CALL	0	11	61.32	TRUE	0	0
2027-12-17	150	60.72	CALL	0	23	61.23	TRUE	0	0
2027-12-17	155	46.62	CALL	0	2	61.44	TRUE	0	0
2027-12-17	160	58.5	CALL	0	32	60.86	TRUE	0	0
2027-12-17	165	60.22	CALL	2	5	60.28	TRUE	6.72	0.13
2027-12-17	170	52.27	CALL	0	4	60.89	TRUE	0	0
2027-12-17	175	56.95	CALL	2	112	60.48	FALSE	5.85	0.11
2027-12-17	180	57.75	CALL	0	13	60.22	FALSE	0	0
2027-12-17	185	36	CALL	0	2	60.76	FALSE	0	0
2027-12-17	190	0	CALL	0	0	60.21	FALSE	0	0
2027-12-17	195	32.01	CALL	0	5	59.88	FALSE	0	0
2027-12-17	200	43.82	CALL	0	20	59.85	FALSE	0	0
2027-12-17	210	46.25	CALL	0	7	60	FALSE	0	0
2027-12-17	220	45.68	CALL	0	1	59.62	FALSE	0	0
2027-12-17	230	0	CALL	0	0	59.48	FALSE	0	0
2027-12-17	240	35.47	CALL	0	1	59.44	FALSE	0	0
2027-12-17	250	0	CALL	0	0	59.43	FALSE	0	0
2027-12-17	260	36.75	CALL	0	1	58.91	FALSE	0	0
2027-12-17	35	1.06	PUT	0	86	73.89	FALSE	0	0
2027-12-17	40	1.4	PUT	0	138	67.74	FALSE	0	0
2027-12-17	45	1.81	PUT	0	32	64.16	FALSE	0	0
2027-12-17	50	2.96	PUT	11	45	67.42	FALSE	2.96	0
2027-12-17	55	5.17	PUT	0	3	61.69	FALSE	0	0
2027-12-17	60	3.95	PUT	0	53	64.75	FALSE	0	0
2027-12-17	65	5	PUT	0	37	64.8	FALSE	0	0
2027-12-17	70	9.3	PUT	0	54	65.9	FALSE	0	0
2027-12-17	75	10.88	PUT	0	22	65.29	FALSE	0	0
2027-12-17	80	10.69	PUT	0	76	64.27	FALSE	0	0
2027-12-17	85	10.66	PUT	0	208	64.17	FALSE	0	0
2027-12-17	90	10.78	PUT	0	21	63.76	FALSE	0	0
2027-12-17	95	13.31	PUT	0	13	64.02	FALSE	0	0
2027-12-17	100	14.02	PUT	0	27	63.92	FALSE	0	0
2027-12-17	105	19.55	PUT	0	33	62.9	FALSE	0	0
2027-12-17	110	20.13	PUT	0	7	63.3	FALSE	0	0
2027-12-17	115	21.85	PUT	0	11	63.41	FALSE	0	0
2027-12-17	120	24.16	PUT	1	15	63.21	FALSE	24.16	0
2027-12-17	125	26.25	PUT	1	2	62.78	FALSE	26.25	0
2027-12-17	130	25.58	PUT	0	3	61.64	FALSE	0	0
2027-12-17	135	28.49	PUT	0	1	61.55	FALSE	0	0
2027-12-17	140	29.34	PUT	0	3	61.94	FALSE	0	0
2027-12-17	145	33.7	PUT	0	16	62.1	FALSE	0	0
2027-12-17	150	39	PUT	0	4	61.79	FALSE	0	0
2027-12-17	155	0	PUT	0	0	61.27	FALSE	0	0
2027-12-17	160	0	PUT	0	0	60.65	FALSE	0	0
2027-12-17	165	48.02	PUT	0	0	60.82	FALSE	0	0
2027-12-17	170	0	PUT	0	0	60.78	FALSE	0	0
2027-12-17	175	49.44	PUT	0	2	60.67	TRUE	0	0
2027-12-17	180	57.32	PUT	0	3	60.49	TRUE	0	0
2027-12-17	185	0	PUT	0	0	59.66	TRUE	0	0
2027-12-17	190	0	PUT	0	0	59.39	TRUE	0	0
2027-12-17	195	0	PUT	0	0	60.06	TRUE	0	0
2027-12-17	200	0	PUT	0	0	59.13	TRUE	0	0
2027-12-17	210	0	PUT	0	0	58.94	TRUE	0	0
2027-12-17	220	86.4	PUT	0	1	58.8	TRUE	0	0
2027-12-17	230	0	PUT	0	0	58.73	TRUE	0	0
2027-12-17	240	0	PUT	0	0	58.75	TRUE	0	0
2027-12-17	250	0	PUT	0	0	58.25	TRUE	0	0
2027-12-17	260	0	PUT	0	0	58.13	TRUE	0	0
2028-01-21	40	120.92	CALL	0	28	69.82	TRUE	0	0
2028-01-21	45	136	CALL	0	7	68.18	TRUE	0	0
2028-01-21	50	132.01	CALL	0	14	65.95	TRUE	0	0
2028-01-21	55	127.75	CALL	0	4	67.66	TRUE	0	0
2028-01-21	60	124	CALL	0	31	67.14	TRUE	0	0
2028-01-21	65	104.6	CALL	0	13	65.39	TRUE	0	0
2028-01-21	70	88.5	CALL	0	8	65.64	TRUE	0	0
2028-01-21	75	82.45	CALL	0	19	64.13	TRUE	0	0
2028-01-21	80	102.54	CALL	1	46	65.8	TRUE	102.54	0
2028-01-21	85	93	CALL	0	12	64.13	TRUE	0	0
2028-01-21	90	84.9	CALL	0	24	64.65	TRUE	0	0
2028-01-21	95	100.99	CALL	0	26	63.24	TRUE	0	0
2028-01-21	100	84	CALL	0	143	63.14	TRUE	0	0
2028-01-21	105	94.35	CALL	0	67	63.32	TRUE	0	0
2028-01-21	110	80	CALL	0	34	63.49	TRUE	0	0
2028-01-21	115	88.74	CALL	0	21	63.4	TRUE	0	0
2028-01-21	120	73.9	CALL	2	38	62.74	TRUE	0.65	0.01
2028-01-21	125	81.95	CALL	0	19	62.31	TRUE	0	0
2028-01-21	130	82	CALL	0	61	62.18	TRUE	0	0
2028-01-21	135	73.7	CALL	0	53	62.23	TRUE	0	0
2028-01-21	140	64.84	CALL	0	63	62	TRUE	0	0
2028-01-21	145	60.08	CALL	0	43	61.41	TRUE	0	0
2028-01-21	150	63.96	CALL	0	33	61.7	TRUE	0	0
2028-01-21	155	56.28	CALL	0	5	60.98	TRUE	0	0
2028-01-21	160	56.6	CALL	1	33	60.72	TRUE	-2.4	-0.04
2028-01-21	165	62	CALL	0	33	60.74	TRUE	0	0
2028-01-21	170	58.69	CALL	3	10	58.91	TRUE	58.69	0
2028-01-21	175	56.82	CALL	1	26	58.7	FALSE	5.55	0.11
2028-01-21	180	52.99	CALL	0	43	59.83	FALSE	0	0
2028-01-21	185	51.46	CALL	0	23	59.9	FALSE	0	0
2028-01-21	190	51.84	CALL	2	98	58.41	FALSE	51.84	0
2028-01-21	195	48.5	CALL	0	7	59.35	FALSE	0	0
2028-01-21	200	45.5	CALL	0	26	59.23	FALSE	0	0
2028-01-21	210	49.89	CALL	0	10	59.39	FALSE	0	0
2028-01-21	220	47.11	CALL	0	11	59.33	FALSE	0	0
2028-01-21	230	44.24	CALL	0	3	59.05	FALSE	0	0
2028-01-21	240	39.65	CALL	1	11	58.85	FALSE	39.65	0
2028-01-21	250	37.2	CALL	1	0	58.43	FALSE	37.2	0
2028-01-21	260	32.75	CALL	0	11	58.65	FALSE	0	0
2028-01-21	40	2.97	PUT	0	9	68.25	FALSE	0	0
2028-01-21	45	0	PUT	0	0	69.78	FALSE	0	0
2028-01-21	50	3.16	PUT	2	35	67.07	FALSE	3.16	0
2028-01-21	55	6.25	PUT	0	3	64.97	FALSE	0	0
2028-01-21	60	5	PUT	0	14	67.84	FALSE	0	0
2028-01-21	65	5.9	PUT	0	10	67.59	FALSE	0	0
2028-01-21	70	7.93	PUT	0	8	65.59	FALSE	0	0
2028-01-21	75	8.5	PUT	1	16	64.97	FALSE	8.5	0
2028-01-21	80	8.6	PUT	0	119	64.28	FALSE	0	0
2028-01-21	85	10.56	PUT	0	13	64.02	FALSE	0	0
2028-01-21	90	12.34	PUT	0	38	63.54	FALSE	0	0
2028-01-21	95	14.9	PUT	0	11	63.92	FALSE	0	0
2028-01-21	100	18.36	PUT	1	381	63.08	FALSE	1.86	0.11
2028-01-21	105	20.3	PUT	1	12	62.88	FALSE	20.3	0
2028-01-21	110	19	PUT	0	11	62.22	FALSE	0	0
2028-01-21	115	20.61	PUT	0	9	62.94	FALSE	0	0
2028-01-21	120	24.4	PUT	3	98	62.31	FALSE	-0.45	-0.02
2028-01-21	125	24.21	PUT	0	4	62.27	FALSE	0	0
2028-01-21	130	28.66	PUT	2	29	61.47	FALSE	-0.74	-0.03
2028-01-21	135	29	PUT	0	1	62.25	FALSE	0	0
2028-01-21	140	0	PUT	0	0	61.47	FALSE	0	0
2028-01-21	145	33.62	PUT	0	2	60.82	FALSE	0	0
2028-01-21	150	45.5	PUT	0	3	60.98	FALSE	0	0
2028-01-21	155	39.72	PUT	0	3	61.34	FALSE	0	0
2028-01-21	160	0	PUT	0	0	60.84	FALSE	0	0
2028-01-21	165	46.15	PUT	0	1	60.57	FALSE	0	0
2028-01-21	170	48.25	PUT	0	2	60.52	FALSE	0	0
2028-01-21	175	50	PUT	0	10	60.44	TRUE	0	0
2028-01-21	180	0	PUT	0	0	60.34	TRUE	0	0
2028-01-21	185	0	PUT	0	0	60.26	TRUE	0	0
2028-01-21	190	0	PUT	0	0	60.22	TRUE	0	0
2028-01-21	195	0	PUT	0	0	59.45	TRUE	0	0
2028-01-21	200	68.12	PUT	0	3	59.16	TRUE	0	0
2028-01-21	210	0	PUT	0	0	58.71	TRUE	0	0
2028-01-21	220	0	PUT	0	0	58.59	TRUE	0	0
2028-01-21	230	0	PUT	0	0	58.54	TRUE	0	0
2028-01-21	240	0	PUT	0	0	58.94	TRUE	0	0
2028-01-21	250	0	PUT	0	0	58.17	TRUE	0	0
2028-01-21	260	0	PUT	0	0	58.38	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)