MusthInsider

Latest On Carnival Corporation & plc (CCL):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-05-31 03:19 EST	News	Cruise line capacity growth is expected to be sluggish as part of post-pandemic strategy shift	N/A
2023-05-25 19:01 EST	News	Carnival raised to Buy as Citi eyes continued post-pandemic turnaround	N/A
2023-05-25 19:01 EST	News	Hot Stocks: SNOW, DLTR and APPS fall on earnings; CCL rises on analyst upgrade; AMD, TSM gain	N/A
2023-05-15 22:01 EST	News	Carnival Stock: Why 2023 Could Be Another Disappointing Year	N/A
2023-05-06 13:38 EST	News	Carnival Corporation: Upgrading To A Buy	N/A
2023-04-28 17:50 EST	News	Royal Caribbean is JPMorgan's top cruise line stock	N/A
2023-03-31 02:36 EST	News	Carnival Corporation: Plugging The Leak	N/A
2023-03-30 02:03 EST	News	Carnival: Cruising To Nowhere	N/A
2023-03-29 10:23 EST	News	Carnival Cruise upgraded as Susquehanna sees margin recovery ahead	N/A
2023-03-28 19:52 EST	News	Carnival stock gains after Wells Fargo upgrade	N/A
2023-03-28 19:52 EST	News	Buy Royal Caribbean Instead Of Carnival Corporation	N/A
2023-03-28 04:19 EST	News	Carnival Corporation & plc (CCL) Q1 2023 Earnings Call Transcript	N/A
2023-03-28 04:19 EST	News	Why did Carnival stock go down today? Higher costs overshadowed sizzling bookings growth	N/A
2023-03-27 12:58 EST	News	Carnival Non-GAAP EPS of -$0.55 beats by $0.05, revenue of $4.43B beats by $130M	N/A
2023-03-27 12:57 EST	News	Carnival stock wavers as cautious outlook balances earnings beat (update)	N/A
2023-03-25 14:51 EST	News	Stocks To Watch: Bright Lights On Big Banks	N/A
2023-03-25 00:06 EST	News	Carnival Q1 Earnings Preview: What to expect?	N/A
2023-03-25 00:06 EST	News	Earnings week ahead: Micron, Lululemon, Carnival, RH and more	N/A
2023-03-21 17:58 EST	News	Carnival: Focus On Progress, Not Perfection	N/A
2023-03-20 11:00 EST	News	Carnival is tipped by Deutsche Bank to see post-earnings rally next week	N/A
2023-03-20 11:00 EST	News	Carnival Cruise named ‘Catalyst Call Buy’ at Deutsche Bank	N/A
2023-03-19 20:05 EST	News	Carnival Corporation: Improved, But Not Enough	N/A
2023-03-09 14:24 EST	News	Carnival Corporation: Don't Be Fooled By Lower Share Prices	N/A
2023-03-08 23:37 EST	News	FBI opens investigation into 'suspicious' death of Carnival passenger	N/A
2023-03-06 12:05 EST	News	Cruise line stocks outperform with Wave Season numbers still strong	N/A
2023-03-02 00:02 EST	News	Carnival launches arrangement of new forward starting $2.1B revolving credit facility	N/A
2023-02-21 09:05 EST	News	Carnival, Royal Caribbean could see big boost from China reopening - Wells Fargo	N/A
2023-02-14 20:23 EST	News	Carnival: Polishing The Brass On The Titanic	N/A
2023-02-08 19:40 EST	News	Carnival: All Clear Sign	N/A
2023-02-08 19:39 EST	News	Carnival Corporation: No Recovery Upside Left - Massive Downside If It Fails	N/A
2023-02-01 14:54 EST	News	Here are the top 10 S&P 500 stocks that led the rally in January	N/A
2023-01-31 13:41 EST	News	Citi sees opportunity in cruise stocks	N/A
2023-01-31 01:04 EST	News	Taking Profits In Carnival Cruise Lines	N/A
2023-01-27 19:50 EST	News	Carnival Corp. gains amid new long call at Hedgeye	N/A
2023-01-05 21:15 EST	News	Carnival: Its Recovery Program Is Already Priced In	N/A
2023-01-05 07:13 EST	News	Hot Stocks: Cruise stocks rise; LVS, MLCO reach 52-week highs; GERN surges; VERA drops 65%	N/A
2023-01-04 17:30 EST	News	Cruise stocks pop as Carnival moves to increase add-on prices	N/A
2022-12-26 13:24 EST	News	Carnival: Still Sinking	N/A
2022-12-22 11:53 EST	News	Carnival: Turning The Boat Around	N/A
2022-12-21 19:32 EST	News	Carnival Non-GAAP EPS of -$0.85 beats by $0.04, revenue of $3.84B misses by $110M	N/A
2022-12-21 19:31 EST	News	Carnival Corp. stock sails higher on lighter than expected loss	N/A
2022-12-21 19:30 EST	News	Carnival Corporation & plc (CCL) Q4 2022 Earnings Call Transcript	N/A
2022-12-21 02:51 EST	News	What to expect from Carnival's Q4 2022 earnings?	N/A
2022-12-16 19:22 EST	News	Earnings week ahead: Nike, FedEx, Carnival, Micron and more	N/A
2022-12-12 10:52 EST	News	Cruise line stocks could surprise to the upside with spending trends looking solid	N/A
2022-12-12 10:52 EST	News	Carnival Corp.'s 15% Yielding Bonds Still Not Worth The Risk	N/A
2022-12-08 23:11 EST	News	Carnival Corporation Stock Forecast For 2023: What To Watch For	N/A
2022-12-06 16:57 EST	News	Buy Norwegian Cruise Line Holdings, Sell Royal Caribbean - JP Morgan	N/A
2022-12-05 23:20 EST	News	Buy Royal Caribbean, Sell Carnival - Wells Fargo	N/A
2022-11-17 18:54 EST	News	Credit Suisse shifts from bull to bear on Norwegian Cruise Lines	N/A

About Carnival Corporation & plc (CCL):

Carnival Corporation & plc operates as a leisure travel company. Its ships visit approximately 700 ports under the Carnival Cruise Line, Princess Cruises, Holland America Line, P&O Cruises (Australia), Seabourn, Costa Cruises, AIDA Cruises, P&O Cruises (UK), and Cunard brand names. The company also provides port destinations and other services, as well as owns and operates hotels, lodges, glass-domed railcars, and motor coaches. It sells its cruises primarily through travel agents and tour operators. The company operates in the United States, Canada, Continental Europe, the United Kingdom, Australia, New Zealand, Asia, and internationally. It operates 87 ships with 223,000 lower berths. The company was incorporated in 1972 and is headquartered in Miami, Florida.

See Advanced Chart

General

Name Carnival Corporation & plc
Symbol CCL
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorConsumer Cyclical
IndustryTravel Services
Full Time Employees 70,000
Last Split Factor2:1
Last Split Date1998-06-15
Fiscal Year EndNovember
IPO Date1987-07-24
Gic SectorConsumer Discretionary
Gic GroupConsumer Services
Gic IndustryHotels, Restaurants & Leisure
Gic SubIndustryHotels, Resorts & Cruise Lines
Web URLhttp://www.carnivalcorp.com

Valuation

Trailing PE 5.99
Forward PE 33.33
Price/Sales (Trailing 12 Mt.) 3.7
Price/Book (Most Recent Quarter) 1.5
Enterprise Value Revenue 8.89
Enterprise Value EBITDA 5.59

Financials

Most Recent Quarter 2020-11-30
Current Year EPS Estimate -$4.17
Next Year EPS Estimate $0.24
Profit Margin -183%
Operating Margin -88%
Return on Assets -6%
Return on Equity -45%
Revenue 5.59 billion
Earnings Per Share $2.72
Revenue Per Share $7.22
Gross Profit 834 million
Quarterly Earnings Growth -99.3%

ESG Rating

Rating Date 2019-01-01
ESG Score 29.72
Environment Score 15.93
Social Score 16
Governance Score 8.29
Controversy Level 3

Highlights

Market Capitalization 32.69 billion
EBITDA 2.68 billion
PE Ratio 20.53
PEG Ratio 1.41
Analyst Target Price $21.53
Book Value Per Share $18.91

Share Statistics

Shares Outstanding 972.94 million
Shares Float 989.78 million
% Held by Insiders 963%
% Held by Institutions 43.71%
Shares Short 59.16 million
Shares Short Prior Month 70.1 million
Short Ratio 1.24
Short % of Float 8%
Short % of Shares Outstanding 5%

Technicals

Beta 2.37
52 Week High $30.12
52 Week Low $7.8
50 Day Moving Average 24.23
200 Day Moving Average 19.47

Dividends

Forward Annual Dividend Yield 19.59%
Dividend Date 2020-03-13
ExDividend Date 2020-02-20
Dividend Per Share $0.5
Dividend Yield 0%

Carnival Corporation & plc (CCL) Dividend Calendar:

CCL's last dividend payment was made to shareholders on March 13, 2020.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Carnival Corporation & plc (CCL) 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
2020-11-30	2021-01-26	$33 million	-$2.06	-$1.95	-5.72%
2020-08-31	2020-09-15	$N/A	-$2.19	-$2.03	-8%
2020-05-31	2020-06-18	$740 million	-$3.30	-$1.76	-87.62%
2020-02-29	2020-03-20	$4.79 billion	$0.22	$0.32	-30.64%
2019-11-30	2019-12-20	$4.78 billion	$0.62	$0.51	22.46%
2019-08-31	2019-09-26	$6.53 billion	$2.63	$2.54	3.68%
2019-05-31	2019-06-20	$4.84 billion	$0.66	$0.61	7.46%
2019-02-28	2019-03-26	$4.67 billion	$0.49	$0.44	10.91%
2018-11-30	2018-12-20	$4.46 billion	$0.70	$0.70	0.5%
2018-08-31	2018-09-27	$5.84 billion	$2.36	$2.32	1.71%
2018-05-31	2018-06-25	$4.36 billion	$0.68	$0.59	14.42%
2018-02-28	2018-03-22	$4.23 billion	$0.52	$0.43	20.09%
2017-11-30	2017-12-19	$4.26 billion	$0.63	$0.51	24.11%
2017-08-31	2017-09-26	$5.52 billion	$2.29	$2.20	3.97%
2017-05-31	2017-06-22	$3.95 billion	$0.52	$0.48	9.34%
2017-02-28	2017-03-28	$3.79 billion	$0.38	$0.34	13.26%
2016-11-30	2016-12-20	$3.94 billion	$0.67	$0.58	14.79%
2016-08-31	2016-09-26	$5.1 billion	$1.92	$1.89	1.72%
2016-05-31	2016-06-28	$3.71 billion	$0.49	$0.39	26.88%
2016-02-29	2016-03-30	$3.65 billion	$0.39	$0.32	22.95%
2015-11-30	2015-12-18	$3.71 billion	$0.50	$0.42	19.05%
2015-08-31	2015-09-22	$4.88 billion	$1.75	$1.63	7.36%
2015-05-31	2015-06-23	$3.59 billion	$0.25	$0.16	56.25%
2015-02-28	2015-03-27	$3.53 billion	$0.20	$0.10	100%
2014-11-30	2014-12-19	$3.72 billion	$0.27	$0.20	35%
2014-08-31	2014-09-23	$4.95 billion	$1.58	$1.44	9.72%
2014-05-31	2014-06-24	$3.63 billion	$0.10	$0.02	400%
2014-02-28	2014-03-25	$3.59 billion	-$0.02	-$0.08	75.88%
2013-11-30	2013-12-19	$3.66 billion	$0.04
2013-08-31	2013-09-24	$4.73 billion	$1.38	$1.30	6.15%
2013-05-31	2013-06-25	$3.48 billion	$0.09	$0.06	50%
2013-02-28	2013-03-15	$3.59 billion	$0.08	$0.02	300%
2012-11-30	2012-12-20	$3.58 billion	$0.13	$0.11	18.18%
2012-08-31	2012-09-25	$4.68 billion	$1.53	$1.43	6.99%
2012-05-31	2012-06-22	$3.54 billion	$0.20	$0.08	150%
2012-02-29	2012-03-09	$3.58 billion	-$0.20	-$0.08	-150%
2011-11-30	2011-12-20	$3.7 billion	$0.28	$0.28	0%
2011-08-31	2011-09-20	$5.06 billion	$1.69	$1.63	3.68%
2011-05-31	2011-06-21	$3.62 billion	$0.26	$0.23	13.04%
2011-02-28	2011-03-22	$3.42 billion	$0.19	$0.19	0%
2010-11-30	2010-12-21	$3.5 billion	$0.31	$0.31	0%
2010-08-31	2010-09-21	$4.53 billion	$1.62	$1.47	10.2%
2010-05-31	2010-06-22	$3.27 billion	$0.32	$0.29	10.34%
2010-02-28	2010-03-23	$3.16 billion	$0.22	$0.14	57.14%
2009-11-30	2009-12-18	$3.21 billion	$0.24	$0.20	20%
2009-08-31	2009-09-22	$4.14 billion	$1.33	$1.17	13.68%
2009-05-31	2009-06-18	$2.95 billion	$0.33	$0.28	17.86%
2009-02-28	2009-03-24	$2.86 billion	$0.33	$0.19	73.68%
2008-11-30	2008-12-18	$3.3 billion	$0.47	$0.40	17.5%
2008-08-31	2008-09-18	$4.81 billion	$1.65	$1.58	4.43%
2008-05-31	2008-06-19	$3.38 billion	$0.49	$0.41	19.51%
2008-02-29	2008-03-20	$3.15 billion	$0.30	$0.29	3.45%
2007-11-30	2007-12-20	$3.12 billion	$0.44	$0.43	2.33%
2007-08-31	2007-09-20	$4.32 billion	$1.67	$1.62	3.09%
2007-05-31	2007-06-19	$2.9 billion	$0.48	$0.47	2.13%
2007-02-28	2007-03-16	$2.69 billion	$0.35	$0.34	2.94%
2006-11-30	2006-12-21	$2.81 billion	$0.51	$0.47	8.51%
2006-08-31	2006-09-21	$3.9 billion	$1.49	$1.46	2.05%
2006-05-31	2006-06-16	$2.66 billion	$0.46	$0.44	4.55%
2006-02-28	2006-03-23	$2.46 billion	$0.34	$0.36	-5.56%
2005-11-30	2005-12-16	$2.57 billion	$0.43	$0.41	4.88%
2005-08-31	2005-09-19	$3.61 billion	$1.36	$1.35	0.74%
2005-05-31	2005-06-16	$2.52 billion	$0.49	$0.45	8.89%
2005-02-28	2005-03-21	$2.4 billion	$0.42	$0.40	5%
2004-11-30	2004-12-16	$2.24 billion	$0.36	$0.31	16.13%
2004-08-31	2004-09-17	$3.25 billion	$1.23	$1.20	2.5%
2004-05-31	2004-06-17	$2.25 billion	$0.41	$0.35	17.14%
2004-02-29	2004-03-22	$1.98 billion	$0.25	$0.22	13.64%
2003-11-30	2003-12-18	$1.82 billion	$0.26	$0.27	-3.7%
2003-08-31	2003-09-18	$2.52 billion	$0.90	$0.88	2.27%
2003-05-31	2003-06-26	$1.34 billion	$0.19	$0.22	-13.64%
2003-02-28	2003-03-21	$1.04 billion	$0.22	$0.18	22.22%
2002-11-30	2002-12-19	$1.04 billion	$0.33	$0.30	10%
2002-08-31	2002-09-20	$1.44 billion	$0.85	$0.77	10.39%
2002-05-31	2002-07-22	$996.91 million	$0.33	$0.30	10%
2002-02-28	2002-03-21	$906.53 million	$0.22	$0.16	37.5%
2001-11-30	2001-12-20	$959.1 million	$0.20	$0.18	11.11%
2001-08-31	2001-09-20	$1.49 billion	$0.84	$0.81	3.7%
2001-05-31	2001-06-21	$1.08 billion	$0.32	$0.30	6.67%
2001-02-28	2001-03-21	$1.01 billion	$0.22	$0.20	10%
2000-11-30	2000-12-21	$850.33 million	$0.37	$0.36	2.78%
2000-08-31	2000-09-21	$1.23 billion	$0.67	$0.64	4.69%
2000-05-31	2000-06-20	$875.13 million	$0.32	$0.31	3.23%
2000-02-29	2000-03-17	$824.88 million	$0.28	$0.28	0%
1999-11-30	1999-12-17		$0.40	$0.39	2.56%
1999-08-31	1999-09-16		$0.67	$0.64	4.69%
1999-05-31	1999-06-17		$0.33	$0.31	6.45%
1999-02-28	1999-03-18		$0.26	$0.24	8.33%
1998-11-30	1998-12-17		$0.37	$0.33	12.12%
1998-08-31	1998-09-16		$0.59	$0.56	5.36%
1998-05-31	1998-06-22		$0.27	$0.25	8%
1998-02-28	1998-03-20		$0.19	$0.17	11.76%
1997-11-30	1997-12-19		$0.26	$0.25	4%
1997-08-31	1997-09-18		$0.50	$0.50	0%
1997-05-31	1997-06-19		$0.22	$0.21	4.76%
1997-02-28	1997-03-20		$0.14	$0.14	0%
1996-11-30	1996-12-19		$0.20	$0.19	5.26%
1996-08-31	1996-09-19		$0.43	$0.43	0%
1996-05-31	1996-06-20		$0.19	$0.18	5.56%
1996-02-29	1996-03-20		$0.14	$0.13	7.69%
1995-11-30	1995-12-20		$0.15	$0.15	0%
1995-08-31	1995-09-19		$0.37	$0.35	5.71%
1995-05-31	1995-06-21		$0.16	$0.16	0%

Carnival Corporation & plc (CCL) 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

Carnival Corporation & plc (CCL) Chart:

Carnival Corporation & plc (CCL) News:

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

No recent news available

Carnival Corporation & plc (CCL) 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
2026-01-30	16	16.48	CALL	0	0	390.23	TRUE	0	0
2026-01-30	17	0	CALL	0	0	299.12	TRUE	0	0
2026-01-30	18	0	CALL	0	0	228.78	TRUE	0	0
2026-01-30	19	13.3	CALL	0	2	190.71	TRUE	0	0
2026-01-30	20	8.27	CALL	0	6	0	TRUE	0	0
2026-01-30	21	7.35	CALL	0	3	0	TRUE	0	0
2026-01-30	22	6.35	CALL	3	21	143.45	TRUE	0.12	0.02
2026-01-30	23	0	CALL	0	0	0	TRUE	0	0
2026-01-30	24	0	CALL	0	0	0	TRUE	0	0
2026-01-30	24.5	3.72	CALL	2	0	0	TRUE	3.72	0
2026-01-30	25	3.77	CALL	3	25	95.53	TRUE	-0.03	-0.01
2026-01-30	25.5	3.24	CALL	1	1	81.57	TRUE	-0.03	-0.01
2026-01-30	26	2.83	CALL	2	114	81.8	TRUE	-0.14	-0.05
2026-01-30	26.5	2.19	CALL	2	3	55.7	TRUE	-0.38	-0.15
2026-01-30	27	1.68	CALL	5	17	44.81	TRUE	-0.12	-0.07
2026-01-30	27.5	1.4	CALL	6	90	54	TRUE	-0.18	-0.11
2026-01-30	28	1.19	CALL	39	281	54.14	TRUE	0.2	0.2
2026-01-30	28.5	0.77	CALL	276	1070	51.54	TRUE	-0.09	-0.1
2026-01-30	29	0.55	CALL	224	1531	51.63	FALSE	-0.05	-0.08
2026-01-30	29.5	0.36	CALL	482	518	50.2	FALSE	-0.04	-0.1
2026-01-30	30	0.23	CALL	387	10452	49.7	FALSE	-0.04	-0.15
2026-01-30	30.5	0.15	CALL	114	1045	50.41	FALSE	-0.02	-0.12
2026-01-30	31	0.08	CALL	239	962	48.72	FALSE	-0.01	-0.11
2026-01-30	31.5	0.07	CALL	0	146	51.81	FALSE	0	0
2026-01-30	32	0.02	CALL	65	683	46.97	FALSE	-0.02	-0.5
2026-01-30	32.5	0.02	CALL	40	153	52.15	FALSE	-0.02	-0.5
2026-01-30	33	0.02	CALL	12	1590	57.17	FALSE	-0.01	-0.33
2026-01-30	33.5	0.04	CALL	20	22	69.71	FALSE	0.04	0
2026-01-30	34	0.01	CALL	15	301	60.51	FALSE	0.01	0
2026-01-30	34.5	0.01	CALL	0	4	86	FALSE	0	0
2026-01-30	35	0.03	CALL	2	531	80.79	FALSE	0	0
2026-01-30	36	0.08	CALL	0	24	130.33	FALSE	0	0
2026-01-30	37	0.12	CALL	0	1	190.28	FALSE	0	0
2026-01-30	38	0.14	CALL	0	1	119.41	FALSE	0	0
2026-01-30	39	0	CALL	0	0	145.34	FALSE	0	0
2026-01-30	40	0	CALL	0	0	210.88	FALSE	0	0
2026-01-30	41	0	CALL	0	0	176.82	FALSE	0	0
2026-01-30	42	0	CALL	0	0	228.53	FALSE	0	0
2026-01-30	16	0.08	PUT	8	0	242.22	FALSE	0.08	0
2026-01-30	17	0.12	PUT	7	0	236.99	FALSE	0.12	0
2026-01-30	18	0	PUT	0	0	503.33	FALSE	0	0
2026-01-30	19	0	PUT	0	0	480.14	FALSE	0	0
2026-01-30	20	0	PUT	0	0	441.4	FALSE	0	0
2026-01-30	21	0.01	PUT	0	1	255.89	FALSE	0	0
2026-01-30	22	0.03	PUT	0	13	119.35	FALSE	0	0
2026-01-30	23	0.01	PUT	2	87	74.36	FALSE	0.01	0
2026-01-30	24	0.03	PUT	182	14	72.65	FALSE	0.03	0
2026-01-30	24.5	0.05	PUT	45	0	63.27	FALSE	0.05	0
2026-01-30	25	0.05	PUT	70	106	64.14	FALSE	-0.02	-0.29
2026-01-30	25.5	0.09	PUT	0	15	59.74	FALSE	0	0
2026-01-30	26	0.26	PUT	5	227	78.19	FALSE	0.13	1
2026-01-30	26.5	0.16	PUT	30	349	56.6	FALSE	-0.03	-0.16
2026-01-30	27	0.26	PUT	214	751	56.75	FALSE	-0.01	-0.04
2026-01-30	27.5	0.35	PUT	97	446	52.91	FALSE	-0.08	-0.19
2026-01-30	28	0.51	PUT	705	2537	51.72	FALSE	-0.03	-0.06
2026-01-30	28.5	0.75	PUT	286	1134	52.66	FALSE	-0.07	-0.09
2026-01-30	29	1.03	PUT	1196	1069	52.77	TRUE	-0.03	-0.03
2026-01-30	29.5	1.27	PUT	44	130	46.01	TRUE	0.21	0.2
2026-01-30	30	1.69	PUT	43	817	49.38	TRUE	-0.06	-0.03
2026-01-30	30.5	2.08	PUT	2	60	46.48	TRUE	-0.24	-0.1
2026-01-30	31	2.85	PUT	4	924	82.31	TRUE	0.25	0.1
2026-01-30	31.5	3.35	PUT	1	109	0	TRUE	3.35	0
2026-01-30	32	3.76	PUT	12	101	0	TRUE	0.56	0.18
2026-01-30	32.5	4.24	PUT	0	1	91.17	TRUE	0	0
2026-01-30	33	4.27	PUT	0	1	127.55	TRUE	0	0
2026-01-30	33.5	0	PUT	0	0	0	TRUE	0	0
2026-01-30	34	5.6	PUT	0	0	0	TRUE	0	0
2026-01-30	34.5	3.02	PUT	0	0	0	TRUE	0	0
2026-01-30	35	4	PUT	0	0	0	TRUE	0	0
2026-01-30	36	0	PUT	0	0	0	TRUE	0	0
2026-01-30	37	0	PUT	0	0	135.25	TRUE	0	0
2026-01-30	38	10.19	PUT	0	0	0	TRUE	0	0
2026-01-30	39	0	PUT	0	0	0	TRUE	0	0
2026-01-30	40	0	PUT	0	0	187.36	TRUE	0	0
2026-01-30	41	0	PUT	0	0	168.65	TRUE	0	0
2026-01-30	42	0	PUT	0	0	214.6	TRUE	0	0
2026-02-06	18	0	CALL	0	0	187.01	TRUE	0	0
2026-02-06	19	0	CALL	0	0	172.51	TRUE	0	0
2026-02-06	20	0	CALL	0	0	142.69	TRUE	0	0
2026-02-06	21	0	CALL	0	0	130.16	TRUE	0	0
2026-02-06	22	0	CALL	0	0	95.63	TRUE	0	0
2026-02-06	23	5.45	CALL	1	1	0	TRUE	-0.35	-0.06
2026-02-06	23.5	0	CALL	0	0	0	TRUE	0	0
2026-02-06	24	4.34	CALL	1	24	0	TRUE	4.34	0
2026-02-06	24.5	0	CALL	0	0	0	TRUE	0	0
2026-02-06	25	3.95	CALL	0	15	0	TRUE	0	0
2026-02-06	25.5	0	CALL	0	0	0	TRUE	0	0
2026-02-06	26	2.96	CALL	30	0	65.3	TRUE	2.96	0
2026-02-06	26.5	2.17	CALL	0	2	46.94	TRUE	0	0
2026-02-06	27	1.41	CALL	1	13	53.29	TRUE	-1.1	-0.44
2026-02-06	27.5	1.78	CALL	4	30	50.92	TRUE	0.13	0.08
2026-02-06	28	1.43	CALL	14	115	54.14	TRUE	-0.05	-0.03
2026-02-06	28.5	1.01	CALL	71	43	46.6	TRUE	-0.08	-0.07
2026-02-06	29	0.8	CALL	75	213	47.22	FALSE	-0.15	-0.16
2026-02-06	29.5	0.65	CALL	85	1018	48.99	FALSE	-0.1	-0.13
2026-02-06	30	0.52	CALL	27	379	46.53	FALSE	0.08	0.18
2026-02-06	30.5	0.31	CALL	62	14	45.25	FALSE	-0.01	-0.03
2026-02-06	31	0.22	CALL	23	245	45.18	FALSE	0	0
2026-02-06	31.5	0.18	CALL	9	13	47.42	FALSE	0	0
2026-02-06	32	0.13	CALL	35	274	47.77	FALSE	0.02	0.18
2026-02-06	32.5	0	CALL	0	0	61.49	FALSE	0	0
2026-02-06	33	0.07	CALL	0	105	67.96	FALSE	0	0
2026-02-06	33.5	0	CALL	0	0	107.51	FALSE	0	0
2026-02-06	34	0.07	CALL	10	62	56.71	FALSE	0.07	0
2026-02-06	34.5	0	CALL	0	0	117.5	FALSE	0	0
2026-02-06	35	0.02	CALL	0	138	100	FALSE	0	0
2026-02-06	36	0.27	CALL	0	8	133.46	FALSE	0	0
2026-02-06	37	0.15	CALL	0	48	145.23	FALSE	0	0
2026-02-06	38	0.08	CALL	0	1	149.94	FALSE	0	0
2026-02-06	39	0	CALL	0	0	166.35	FALSE	0	0
2026-02-06	40	0.06	CALL	0	11	105.03	FALSE	0	0
2026-02-06	41	0	CALL	0	0	182.12	FALSE	0	0
2026-02-06	42	0	CALL	0	0	189.53	FALSE	0	0
2026-02-06	18	0	PUT	0	0	253.29	FALSE	0	0
2026-02-06	19	0	PUT	0	0	231.33	FALSE	0	0
2026-02-06	20	0	PUT	0	0	193.7	FALSE	0	0
2026-02-06	21	0	PUT	0	0	173.69	FALSE	0	0
2026-02-06	22	0	PUT	0	0	76	FALSE	0	0
2026-02-06	23	0	PUT	0	0	64.92	FALSE	0	0
2026-02-06	23.5	0	PUT	0	0	67.13	FALSE	0	0
2026-02-06	24	0.12	PUT	0	19	57.04	FALSE	0	0
2026-02-06	24.5	0.09	PUT	1	0	55.4	FALSE	0.09	0
2026-02-06	25	0.11	PUT	2	82	52.13	FALSE	0.11	0
2026-02-06	25.5	0.15	PUT	0	8	58.8	FALSE	0	0
2026-02-06	26	0.18	PUT	7	117	46.56	FALSE	-0.06	-0.25
2026-02-06	26.5	0.29	PUT	2	2	47.77	FALSE	0.08	0.38
2026-02-06	27	0.4	PUT	4	99	46.81	FALSE	0.4	0
2026-02-06	27.5	0.52	PUT	8	19	44.77	FALSE	-0.06	-0.1
2026-02-06	28	0.74	PUT	77	201	46	FALSE	-0.03	-0.04
2026-02-06	28.5	0.99	PUT	38	44	46.62	FALSE	0.01	0.01
2026-02-06	29	1.23	PUT	8	575	44.9	TRUE	0.06	0.05
2026-02-06	29.5	1.61	PUT	0	2	44.09	TRUE	0	0
2026-02-06	30	1.79	PUT	4	203	38.82	TRUE	1.79	0
2026-02-06	30.5	2.28	PUT	2	0	44.72	TRUE	2.28	0
2026-02-06	31	2.7	PUT	5	63	45.31	TRUE	0.3	0.13
2026-02-06	31.5	2.97	PUT	4	0	27.66	TRUE	2.97	0
2026-02-06	32	2.12	PUT	0	129	0	TRUE	0	0
2026-02-06	32.5	4	PUT	0	1	49.39	TRUE	0	0
2026-02-06	33	2.76	PUT	0	2	53.07	TRUE	0	0
2026-02-06	33.5	0	PUT	0	0	70.43	TRUE	0	0
2026-02-06	34	2.74	PUT	0	0	99.72	TRUE	0	0
2026-02-06	34.5	0	PUT	0	0	79.3	TRUE	0	0
2026-02-06	35	0	PUT	0	0	81.03	TRUE	0	0
2026-02-06	36	0	PUT	0	0	89.06	TRUE	0	0
2026-02-06	37	5.45	PUT	0	0	96.71	TRUE	0	0
2026-02-06	38	0	PUT	0	0	104.02	TRUE	0	0
2026-02-06	39	10.69	PUT	0	0	104.48	TRUE	0	0
2026-02-06	40	8.41	PUT	0	0	136.54	TRUE	0	0
2026-02-06	41	0	PUT	0	0	148.21	TRUE	0	0
2026-02-06	42	0	PUT	0	0	136.79	TRUE	0	0
2026-02-13	18	0	CALL	0	0	140.37	TRUE	0	0
2026-02-13	19	0	CALL	0	0	116.83	TRUE	0	0
2026-02-13	20	10.1	CALL	0	4	116.52	TRUE	0	0
2026-02-13	21	0	CALL	0	0	0	TRUE	0	0
2026-02-13	22	6.44	CALL	2	1	0	TRUE	-0.47	-0.07
2026-02-13	23	5.75	CALL	0	1	0	TRUE	0	0
2026-02-13	24	4.45	CALL	0	55	0	TRUE	0	0
2026-02-13	25	4.72	CALL	1	1	57.77	TRUE	4.72	0
2026-02-13	26	2.69	CALL	0	37	52.73	TRUE	0	0
2026-02-13	27	2.12	CALL	1	64	47.21	TRUE	-0.3	-0.12
2026-02-13	28	1.5	CALL	20	193	46.71	TRUE	-0.1	-0.06
2026-02-13	29	1.1	CALL	65	156	45.55	FALSE	0.16	0.17
2026-02-13	30	0.62	CALL	20	216	44.91	FALSE	-0.07	-0.1
2026-02-13	31	0.3	CALL	83	158	41.02	FALSE	-0.09	-0.23
2026-02-13	32	0.22	CALL	8	156	42.75	FALSE	0.04	0.22
2026-02-13	33	0.09	CALL	300	448	41.97	FALSE	0	0
2026-02-13	34	0.17	CALL	4	148	47.74	FALSE	0.17	0
2026-02-13	35	0.03	CALL	0	43	60.84	FALSE	0	0
2026-02-13	36	0.35	CALL	0	29	85.61	FALSE	0	0
2026-02-13	37	0	CALL	0	0	117.28	FALSE	0	0
2026-02-13	38	0.1	CALL	0	85	124.34	FALSE	0	0
2026-02-13	39	0	CALL	0	0	127.73	FALSE	0	0
2026-02-13	40	0	CALL	0	0	134.08	FALSE	0	0
2026-02-13	41	0.06	CALL	0	5	140.17	FALSE	0	0
2026-02-13	42	0	CALL	0	0	147.21	FALSE	0	0
2026-02-13	18	0	PUT	0	0	209.47	FALSE	0	0
2026-02-13	19	0	PUT	0	0	172.1	FALSE	0	0
2026-02-13	20	0	PUT	0	0	156.05	FALSE	0	0
2026-02-13	21	0	PUT	0	0	139.91	FALSE	0	0
2026-02-13	22	0	PUT	0	0	98.8	FALSE	0	0
2026-02-13	23	0.24	PUT	0	2	86.25	FALSE	0	0
2026-02-13	24	0.18	PUT	1	2	54.32	FALSE	0.07	0.64
2026-02-13	25	0.2	PUT	1	219	49.58	FALSE	0	0
2026-02-13	26	0.45	PUT	38	96	53.05	FALSE	0.14	0.45
2026-02-13	27	0.54	PUT	34	135	43.93	FALSE	-0.1	-0.16
2026-02-13	28	0.92	PUT	18	139	43.81	FALSE	-0.06	-0.06
2026-02-13	29	1.44	PUT	5	583	43.85	TRUE	-0.08	-0.05
2026-02-13	30	2	PUT	19	146	45.57	TRUE	2	0
2026-02-13	31	2.67	PUT	2	49	33.97	TRUE	2.67	0
2026-02-13	32	4.19	PUT	0	40	73.92	TRUE	0	0
2026-02-13	33	4.42	PUT	0	2	61.85	TRUE	0	0
2026-02-13	34	0	PUT	0	0	68.25	TRUE	0	0
2026-02-13	35	7.01	PUT	0	1	84.97	TRUE	0	0
2026-02-13	36	0	PUT	0	0	75.18	TRUE	0	0
2026-02-13	37	6.06	PUT	0	1	89.33	TRUE	0	0
2026-02-13	38	0	PUT	0	0	95.69	TRUE	0	0
2026-02-13	39	7.42	PUT	0	1	95.67	TRUE	0	0
2026-02-13	40	12.03	PUT	1	1	122.16	TRUE	0.63	0.06
2026-02-13	41	9.09	PUT	0	1	77.28	TRUE	0	0
2026-02-13	42	0	PUT	0	0	120.67	TRUE	0	0
2026-02-20	13	19.2	CALL	0	2	0	TRUE	0	0
2026-02-20	14	17.23	CALL	0	2	0	TRUE	0	0
2026-02-20	15	17.13	CALL	0	1	0	TRUE	0	0
2026-02-20	16	16.56	CALL	0	1	0	TRUE	0	0
2026-02-20	17	0	CALL	0	0	0	TRUE	0	0
2026-02-20	18	10.86	CALL	0	1	109.77	TRUE	0	0
2026-02-20	19	9.64	CALL	2	0	93.87	TRUE	9.64	0
2026-02-20	20	8.65	CALL	3	27	85.22	TRUE	8.65	0
2026-02-20	21	5.35	CALL	0	2	0	TRUE	0	0
2026-02-20	22	9.88	CALL	0	13	0	TRUE	0	0
2026-02-20	23	7.67	CALL	0	19	67.48	TRUE	0	0
2026-02-20	24	4.7	CALL	5	17	52.08	TRUE	4.7	0
2026-02-20	25	3.86	CALL	0	201	34.62	TRUE	0	0
2026-02-20	25.5	3.25	CALL	0	5	53.79	TRUE	0	0
2026-02-20	26	2.97	CALL	0	270	45.89	TRUE	0	0
2026-02-20	26.5	2.42	CALL	21	24	38.97	TRUE	-0.46	-0.16
2026-02-20	27	2.06	CALL	1	853	46.96	TRUE	-0.19	-0.08
2026-02-20	27.5	1.82	CALL	0	5	45.98	TRUE	0	0
2026-02-20	28	1.59	CALL	42	1707	43.49	TRUE	-0.01	-0.01
2026-02-20	28.5	1.4	CALL	16	82	45.52	TRUE	0.1	0.08
2026-02-20	29	1.07	CALL	268	8668	42.05	FALSE	-0.12	-0.1
2026-02-20	29.5	0.91	CALL	0	75	43.17	FALSE	0	0
2026-02-20	30	0.7	CALL	112	6746	41.67	FALSE	0	0
2026-02-20	30.5	0.59	CALL	14	217	42.78	FALSE	-0.08	-0.12
2026-02-20	31	0.48	CALL	124	8045	40.46	FALSE	0.04	0.09
2026-02-20	31.5	0.4	CALL	0	10	41.28	FALSE	0	0
2026-02-20	32	0.27	CALL	176	7592	41.63	FALSE	0.01	0.04
2026-02-20	32.5	0.21	CALL	1	41	41.77	FALSE	-0.01	-0.05
2026-02-20	33	0.18	CALL	136	4058	43.12	FALSE	0.04	0.29
2026-02-20	33.5	0.1	CALL	0	10	74.54	FALSE	0	0
2026-02-20	34	0.08	CALL	4	4036	40.67	FALSE	-0.02	-0.2
2026-02-20	34.5	0	CALL	0	0	81.87	FALSE	0	0
2026-02-20	35	0.07	CALL	13	6132	44.56	FALSE	0.02	0.4
2026-02-20	36	0.05	CALL	0	1237	53.42	FALSE	0	0
2026-02-20	37	0.03	CALL	0	339	46.74	FALSE	0	0
2026-02-20	38	0.11	CALL	0	446	91.66	FALSE	0	0
2026-02-20	39	0.06	CALL	0	36	110.09	FALSE	0	0
2026-02-20	40	0.01	CALL	0	107	122.29	FALSE	0	0
2026-02-20	13	0	PUT	0	0	247.57	FALSE	0	0
2026-02-20	14	0	PUT	0	0	228.01	FALSE	0	0
2026-02-20	15	0	PUT	0	0	209.84	FALSE	0	0
2026-02-20	16	0	PUT	0	0	192.86	FALSE	0	0
2026-02-20	17	0.03	PUT	0	34	109.62	FALSE	0	0
2026-02-20	18	0.03	PUT	0	57	161.75	FALSE	0	0
2026-02-20	19	0.05	PUT	0	42	147.35	FALSE	0	0
2026-02-20	20	0.05	PUT	3	104	68.7	FALSE	0.05	0
2026-02-20	21	0.05	PUT	3	5239	60.49	FALSE	-0.03	-0.38
2026-02-20	22	0.1	PUT	0	351	82.81	FALSE	0	0
2026-02-20	23	0.14	PUT	0	353	94.94	FALSE	0	0
2026-02-20	24	0.17	PUT	31	232	49.56	FALSE	0.17	0
2026-02-20	25	0.26	PUT	19	1722	46.28	FALSE	-0.04	-0.13
2026-02-20	25.5	0.34	PUT	26	24	45.64	FALSE	-0.08	-0.19
2026-02-20	26	0.43	PUT	72	3126	44.61	FALSE	-0.03	-0.07
2026-02-20	26.5	0.64	PUT	1	207	44.22	FALSE	0.04	0.07
2026-02-20	27	0.68	PUT	260	2272	42.9	FALSE	-0.04	-0.06
2026-02-20	27.5	1	PUT	20	130	42.85	FALSE	1	0
2026-02-20	28	1.1	PUT	21	4591	43.46	FALSE	0	0
2026-02-20	28.5	1.28	PUT	22	100	41.28	FALSE	-0.06	-0.04
2026-02-20	29	1.52	PUT	15	3215	40.08	TRUE	0.08	0.06
2026-02-20	29.5	1.92	PUT	0	8	41.5	TRUE	0	0
2026-02-20	30	2.2	PUT	25	9984	41.35	TRUE	-0.03	-0.01
2026-02-20	30.5	2.53	PUT	5	12	40.19	TRUE	0.14	0.06
2026-02-20	31	2.82	PUT	16	6209	36	TRUE	-0.16	-0.05
2026-02-20	31.5	0	PUT	0	0	33.9	TRUE	0	0
2026-02-20	32	3.74	PUT	0	2397	49.93	TRUE	0	0
2026-02-20	32.5	0	PUT	0	0	53.83	TRUE	0	0
2026-02-20	33	5.05	PUT	0	345	55.19	TRUE	0	0
2026-02-20	33.5	0	PUT	0	0	56.17	TRUE	0	0
2026-02-20	34	5.7	PUT	0	9	60.87	TRUE	0	0
2026-02-20	34.5	0	PUT	0	0	64.17	TRUE	0	0
2026-02-20	35	5.15	PUT	0	4	65.98	TRUE	0	0
2026-02-20	36	7.71	PUT	0	0	70.58	TRUE	0	0
2026-02-20	37	5.25	PUT	0	2	0	TRUE	0	0
2026-02-20	38	0	PUT	0	0	0	TRUE	0	0
2026-02-20	39	8.08	PUT	0	1	48.33	TRUE	0	0
2026-02-20	40	8.25	PUT	0	38	0	TRUE	0	0
2026-02-27	18	0	CALL	0	0	92.09	TRUE	0	0
2026-02-27	19	0	CALL	0	0	0	TRUE	0	0
2026-02-27	20	0	CALL	0	0	0	TRUE	0	0
2026-02-27	21	0	CALL	0	0	0	TRUE	0	0
2026-02-27	22	0	CALL	0	0	0	TRUE	0	0
2026-02-27	23	0	CALL	0	0	49.12	TRUE	0	0
2026-02-27	24	0	CALL	0	0	48.7	TRUE	0	0
2026-02-27	25	0	CALL	0	0	50.08	TRUE	0	0
2026-02-27	26	0	CALL	0	0	48.92	TRUE	0	0
2026-02-27	27	2.14	CALL	0	21	46.66	TRUE	0	0
2026-02-27	28	1.72	CALL	0	172	45.33	TRUE	0	0
2026-02-27	29	1.38	CALL	5	29	46.65	FALSE	0.18	0.15
2026-02-27	30	0.9	CALL	11	140	43.46	FALSE	0.08	0.1
2026-02-27	31	0.56	CALL	2	81	41.39	FALSE	0.01	0.02
2026-02-27	32	0.36	CALL	26	44	41.17	FALSE	0.01	0.03
2026-02-27	33	0.27	CALL	2	23	43.39	FALSE	0.27	0
2026-02-27	34	0.28	CALL	1	17	43.91	FALSE	0.07	0.33
2026-02-27	35	0.13	CALL	13	33	45.33	FALSE	0.03	0.3
2026-02-27	36	0.26	CALL	0	31	82.16	FALSE	0	0
2026-02-27	37	0	CALL	0	0	87.79	FALSE	0	0
2026-02-27	38	0.14	CALL	0	0	93.14	FALSE	0	0
2026-02-27	39	0	CALL	0	0	98.23	FALSE	0	0
2026-02-27	40	0.35	CALL	0	6	95.22	FALSE	0	0
2026-02-27	41	0	CALL	0	0	116.41	FALSE	0	0
2026-02-27	42	0	CALL	0	0	121.04	FALSE	0	0
2026-02-27	18	0	PUT	0	0	144.73	FALSE	0	0
2026-02-27	19	0	PUT	0	0	131.85	FALSE	0	0
2026-02-27	20	0.05	PUT	0	6	69.48	FALSE	0	0
2026-02-27	21	0	PUT	0	0	117.3	FALSE	0	0
2026-02-27	22	0.13	PUT	0	40	64.63	FALSE	0	0
2026-02-27	23	0	PUT	0	0	93.38	FALSE	0	0
2026-02-27	24	0.3	PUT	0	18	48.05	FALSE	0	0
2026-02-27	25	0.34	PUT	12	29	45.19	FALSE	-0.04	-0.11
2026-02-27	26	0.45	PUT	7	35	43.76	FALSE	-0.12	-0.21
2026-02-27	27	0.82	PUT	13	238	42.68	FALSE	0.03	0.04
2026-02-27	28	1.17	PUT	1	22	40.65	FALSE	0.05	0.04
2026-02-27	29	1.58	PUT	0	21	43.38	TRUE	0	0
2026-02-27	30	2.12	PUT	1	71	40.97	TRUE	-0.11	-0.05
2026-02-27	31	2.49	PUT	0	12	41.25	TRUE	0	0
2026-02-27	32	4.07	PUT	0	10	47.1	TRUE	0	0
2026-02-27	33	0	PUT	0	0	49.93	TRUE	0	0
2026-02-27	34	0	PUT	0	0	42.92	TRUE	0	0
2026-02-27	35	0	PUT	0	0	48.17	TRUE	0	0
2026-02-27	36	0	PUT	0	0	59.71	TRUE	0	0
2026-02-27	37	0	PUT	0	0	61.54	TRUE	0	0
2026-02-27	38	0	PUT	0	0	74.08	TRUE	0	0
2026-02-27	39	0	PUT	0	0	78.84	TRUE	0	0
2026-02-27	40	8.15	PUT	0	1	80.31	TRUE	0	0
2026-02-27	41	0	PUT	0	0	84.64	TRUE	0	0
2026-02-27	42	0	PUT	0	0	87.1	TRUE	0	0
2026-03-06	18	0	CALL	0	0	101.37	TRUE	0	0
2026-03-06	19	0	CALL	0	0	105.92	TRUE	0	0
2026-03-06	20	0	CALL	0	0	82.21	TRUE	0	0
2026-03-06	21	0	CALL	0	0	74.91	TRUE	0	0
2026-03-06	22	0	CALL	0	0	0	TRUE	0	0
2026-03-06	23	0	CALL	0	0	40.03	TRUE	0	0
2026-03-06	24	0	CALL	0	0	44.95	TRUE	0	0
2026-03-06	25	0	CALL	0	0	40.65	TRUE	0	0
2026-03-06	26	3.4	CALL	10	0	53.03	TRUE	3.4	0
2026-03-06	27	0	CALL	0	0	46.55	TRUE	0	0
2026-03-06	28	2	CALL	1	0	46.75	TRUE	2	0
2026-03-06	29	1.42	CALL	196	0	43.73	FALSE	1.42	0
2026-03-06	30	1.02	CALL	0	2	43.75	FALSE	0	0
2026-03-06	31	0	CALL	0	0	41.41	FALSE	0	0
2026-03-06	32	0	CALL	0	0	40.76	FALSE	0	0
2026-03-06	33	0	CALL	0	0	40.52	FALSE	0	0
2026-03-06	34	0	CALL	0	0	40.66	FALSE	0	0
2026-03-06	35	0	CALL	0	0	46.49	FALSE	0	0
2026-03-06	36	0	CALL	0	0	82.68	FALSE	0	0
2026-03-06	37	0	CALL	0	0	71.73	FALSE	0	0
2026-03-06	38	0	CALL	0	0	84.94	FALSE	0	0
2026-03-06	40	0	CALL	0	0	66.1	FALSE	0	0
2026-03-06	18	0	PUT	0	0	140.19	FALSE	0	0
2026-03-06	19	0	PUT	0	0	130.49	FALSE	0	0
2026-03-06	20	0	PUT	0	0	124.69	FALSE	0	0
2026-03-06	21	0	PUT	0	0	106.74	FALSE	0	0
2026-03-06	22	0	PUT	0	0	87.05	FALSE	0	0
2026-03-06	23	0.22	PUT	17	1	50.86	FALSE	0.02	0.1
2026-03-06	24	0	PUT	0	0	48.93	FALSE	0	0
2026-03-06	25	0.39	PUT	10	0	43.2	FALSE	0.39	0
2026-03-06	26	0.56	PUT	1	0	44.82	FALSE	0.56	0
2026-03-06	27	0.85	PUT	136	0	43.99	FALSE	0.85	0
2026-03-06	28	0	PUT	0	0	43.84	FALSE	0	0
2026-03-06	29	0	PUT	0	0	39.97	TRUE	0	0
2026-03-06	30	0	PUT	0	0	40.28	TRUE	0	0
2026-03-06	31	0	PUT	0	0	36.28	TRUE	0	0
2026-03-06	32	0	PUT	0	0	39.86	TRUE	0	0
2026-03-06	33	0	PUT	0	0	38.62	TRUE	0	0
2026-03-06	34	0	PUT	0	0	48.67	TRUE	0	0
2026-03-06	35	0	PUT	0	0	62.39	TRUE	0	0
2026-03-06	36	0	PUT	0	0	49.44	TRUE	0	0
2026-03-06	37	0	PUT	0	0	53.89	TRUE	0	0
2026-03-06	38	0	PUT	0	0	47.17	TRUE	0	0
2026-03-06	40	0	PUT	0	0	60.14	TRUE	0	0
2026-03-20	5	27.49	CALL	0	2	279.89	TRUE	0	0
2026-03-20	10	18.65	CALL	1	81	162.51	TRUE	18.65	0
2026-03-20	13	18	CALL	0	53	0	TRUE	0	0
2026-03-20	15	12.99	CALL	0	119	0	TRUE	0	0
2026-03-20	16	14.8	CALL	0	4	0	TRUE	0	0
2026-03-20	17	13.88	CALL	0	1	113.88	TRUE	0	0
2026-03-20	18	12.66	CALL	0	3326	105.23	TRUE	0	0
2026-03-20	19	13.31	CALL	0	26	68.04	TRUE	0	0
2026-03-20	20	8.38	CALL	0	1827	63.13	TRUE	0	0
2026-03-20	21	11.27	CALL	0	147	57.91	TRUE	0	0
2026-03-20	22	6.55	CALL	1	172	55.46	TRUE	6.55	0
2026-03-20	23	6.5	CALL	0	1997	55.19	TRUE	0	0
2026-03-20	24	5.14	CALL	4	69	56.16	TRUE	5.14	0
2026-03-20	25	4.25	CALL	15	2783	51.06	TRUE	-0.25	-0.06
2026-03-20	26	3.49	CALL	10	1308	48.81	TRUE	3.49	0
2026-03-20	27	2.83	CALL	1	11555	47.6	TRUE	0.03	0.01
2026-03-20	28	2.28	CALL	1079	4855	47.27	TRUE	0.04	0.02
2026-03-20	29	1.76	CALL	112	2992	45.86	FALSE	0.03	0.02
2026-03-20	30	1.39	CALL	116	20313	46.18	FALSE	0.09	0.07
2026-03-20	31	0.95	CALL	81	2498	43.07	FALSE	-0.03	-0.03
2026-03-20	32	0.8	CALL	128	3667	45.6	FALSE	0.08	0.11
2026-03-20	33	0.55	CALL	149	2487	44.04	FALSE	0.03	0.06
2026-03-20	34	0.4	CALL	3	1085	43.96	FALSE	0	0
2026-03-20	35	0.24	CALL	12	6328	41.76	FALSE	-0.11	-0.31
2026-03-20	36	0.17	CALL	7	372	41.96	FALSE	-0.05	-0.23
2026-03-20	37	0.18	CALL	0	1115	44.25	FALSE	0	0
2026-03-20	38	0.15	CALL	0	388	50.74	FALSE	0	0
2026-03-20	39	0.09	CALL	0	436	55.25	FALSE	0	0
2026-03-20	40	0.05	CALL	0	2576	53.1	FALSE	0	0
2026-03-20	41	0.06	CALL	0	437	50.53	FALSE	0	0
2026-03-20	42	0.11	CALL	0	466	57.14	FALSE	0	0
2026-03-20	43	0.14	CALL	0	904	58.87	FALSE	0	0
2026-03-20	44	0.05	CALL	0	220	60.41	FALSE	0	0
2026-03-20	45	0.04	CALL	0	13051	54.53	FALSE	0	0
2026-03-20	5	0.06	PUT	0	12	170.23	FALSE	0	0
2026-03-20	10	0.02	PUT	0	1907	123.14	FALSE	0	0
2026-03-20	13	0.05	PUT	0	175	104.84	FALSE	0	0
2026-03-20	15	0.05	PUT	1	358	81.05	FALSE	0.05	0
2026-03-20	16	0.05	PUT	0	112	85.76	FALSE	0	0
2026-03-20	17	0.05	PUT	0	31	80.31	FALSE	0	0
2026-03-20	18	0.06	PUT	0	7295	72.67	FALSE	0	0
2026-03-20	19	0.11	PUT	0	1107	61.65	FALSE	0	0
2026-03-20	20	0.14	PUT	5	12152	58.42	FALSE	0.14	0
2026-03-20	21	0.16	PUT	3	571	53.31	FALSE	-0.04	-0.2
2026-03-20	22	0.26	PUT	6	4216	52.95	FALSE	-0.08	-0.24
2026-03-20	23	0.4	PUT	6	12045	52.51	FALSE	0.06	0.18
2026-03-20	24	0.49	PUT	1	1467	48.44	FALSE	0.02	0.04
2026-03-20	25	0.65	PUT	26	18606	45.87	FALSE	0	0
2026-03-20	26	0.9	PUT	37	3103	44.5	FALSE	-0.06	-0.06
2026-03-20	27	1.18	PUT	27	12490	42.21	FALSE	0.03	0.03
2026-03-20	28	1.67	PUT	59	8775	43.14	FALSE	-0.03	-0.02
2026-03-20	29	2.08	PUT	47	2080	43.21	TRUE	-0.12	-0.05
2026-03-20	30	3	PUT	2	9283	42.71	TRUE	0.4	0.15
2026-03-20	31	3.5	PUT	1	1407	42.82	TRUE	0.27	0.08
2026-03-20	32	4.1	PUT	0	3558	40.59	TRUE	0	0
2026-03-20	33	5.4	PUT	0	550	42.43	TRUE	0	0
2026-03-20	34	4.42	PUT	0	241	35.91	TRUE	0	0
2026-03-20	35	5.4	PUT	0	24	40.24	TRUE	0	0
2026-03-20	36	4.6	PUT	0	11	40.05	TRUE	0	0
2026-03-20	37	7.2	PUT	0	0	37.89	TRUE	0	0
2026-03-20	38	7.8	PUT	0	0	41.48	TRUE	0	0
2026-03-20	39	8.6	PUT	0	0	42.17	TRUE	0	0
2026-03-20	40	17.45	PUT	0	0	0	TRUE	0	0
2026-03-20	41	11.5	PUT	0	5	0	TRUE	0	0
2026-03-20	42	11.15	PUT	0	2	43.78	TRUE	0	0
2026-03-20	43	11.7	PUT	0	0	47.32	TRUE	0	0
2026-03-20	44	13.4	PUT	0	0	50.65	TRUE	0	0
2026-03-20	45	0	PUT	0	0	53.82	TRUE	0	0
2026-04-17	15	13.35	CALL	0	166	113.63	TRUE	0	0
2026-04-17	20	8.75	CALL	10	147	59.8	TRUE	8.75	0
2026-04-17	22	7	CALL	0	128	55.82	TRUE	0	0
2026-04-17	23	6.77	CALL	0	61	54.39	TRUE	0	0
2026-04-17	24	5.18	CALL	0	131	53.88	TRUE	0	0
2026-04-17	25	4.63	CALL	3	855	51.68	TRUE	-0.23	-0.05
2026-04-17	26	4.15	CALL	97	871	54.7	TRUE	0.25	0.06
2026-04-17	27	3.45	CALL	0	404	51.31	TRUE	0	0
2026-04-17	28	2.88	CALL	27	1324	50.51	TRUE	0.03	0.01
2026-04-17	29	2.21	CALL	25	1674	46.3	FALSE	-0.07	-0.03
2026-04-17	30	1.87	CALL	113	11897	47.18	FALSE	0.06	0.03
2026-04-17	31	1.5	CALL	48	2778	46.43	FALSE	0.03	0.02
2026-04-17	32	1.16	CALL	49	7632	45.18	FALSE	0.02	0.02
2026-04-17	33	0.91	CALL	75	7749	44.72	FALSE	-0.01	-0.01
2026-04-17	34	0.72	CALL	75	2402	44.66	FALSE	0.02	0.03
2026-04-17	35	0.58	CALL	2	2802	44.99	FALSE	0.01	0.02
2026-04-17	36	0.4	CALL	2	1604	45.42	FALSE	-0.02	-0.05
2026-04-17	37	0.32	CALL	5	4467	43.67	FALSE	0.32	0
2026-04-17	38	0.29	CALL	13	1106	45.51	FALSE	0.01	0.04
2026-04-17	40	0.11	CALL	4	3765	41.48	FALSE	-0.05	-0.31
2026-04-17	45	0.05	CALL	1	448	46.05	FALSE	0.05	0
2026-04-17	15	0.05	PUT	0	1202	73.9	FALSE	0	0
2026-04-17	20	0.24	PUT	41	704	53.75	FALSE	0.02	0.09
2026-04-17	22	0.42	PUT	11	1284	49.52	FALSE	0.42	0
2026-04-17	23	0.56	PUT	2	8347	47.85	FALSE	0	0
2026-04-17	24	0.74	PUT	5	20964	46.31	FALSE	-0.02	-0.03
2026-04-17	25	1	PUT	5	1199	45.64	FALSE	-0.02	-0.02
2026-04-17	26	1.25	PUT	0	18190	44.8	FALSE	0	0
2026-04-17	27	1.6	PUT	201	539	45.22	FALSE	-0.1	-0.06
2026-04-17	28	2.05	PUT	34	3645	41.87	FALSE	-0.08	-0.04
2026-04-17	29	2.61	PUT	31	5808	42.15	TRUE	0.08	0.03
2026-04-17	30	3.15	PUT	22	8962	40.78	TRUE	-0.09	-0.03
2026-04-17	31	3.8	PUT	1	1098	40.27	TRUE	3.8	0
2026-04-17	32	4.3	PUT	0	14725	39	TRUE	0	0
2026-04-17	33	5.22	PUT	0	1268	42.23	TRUE	0	0
2026-04-17	34	6.03	PUT	0	841	39.82	TRUE	0	0
2026-04-17	35	6.98	PUT	0	2922	25.25	TRUE	0	0
2026-04-17	36	7.72	PUT	0	35	38.71	TRUE	0	0
2026-04-17	37	5.78	PUT	0	13	37.77	TRUE	0	0
2026-04-17	38	7.8	PUT	0	2	36.73	TRUE	0	0
2026-04-17	40	8.26	PUT	0	2	59.87	TRUE	0	0
2026-04-17	45	13.86	PUT	0	0	54.55	TRUE	0	0
2026-06-18	1	25.17	CALL	0	13	0	TRUE	0	0
2026-06-18	2	0	CALL	0	0	307.94	TRUE	0	0
2026-06-18	3	27.66	CALL	0	1	253.18	TRUE	0	0
2026-06-18	4	0	CALL	0	1	221.84	TRUE	0	0
2026-06-18	5	24.9	CALL	0	9	191.8	TRUE	0	0
2026-06-18	8	20.75	CALL	0	22	202.42	TRUE	0	0
2026-06-18	10	18.7	CALL	1	165	117.03	TRUE	18.7	0
2026-06-18	13	18.8	CALL	0	129	0	TRUE	0	0
2026-06-18	15	15.55	CALL	0	150	74.12	TRUE	0	0
2026-06-18	17	12.27	CALL	0	111	66.83	TRUE	0	0
2026-06-18	20	9	CALL	0	1118	58.29	TRUE	0	0
2026-06-18	22	7.39	CALL	0	1821	54.28	TRUE	0	0
2026-06-18	25	5.17	CALL	0	3538	52.14	TRUE	0	0
2026-06-18	27	3.87	CALL	27	3229	46.81	TRUE	-0.28	-0.07
2026-06-18	30	2.55	CALL	95	7402	46.37	FALSE	-0.06	-0.02
2026-06-18	32	1.78	CALL	83	3068	44.43	FALSE	-0.09	-0.05
2026-06-18	35	1.06	CALL	15	9088	43.71	FALSE	0.05	0.05
2026-06-18	37	0.75	CALL	12	1910	43.63	FALSE	0	0
2026-06-18	40	0.48	CALL	2	9081	42.61	FALSE	0.48	0
2026-06-18	42	0.28	CALL	0	4196	43.53	FALSE	0	0
2026-06-18	45	0.18	CALL	9	8435	43.76	FALSE	0.01	0.06
2026-06-18	1	0.01	PUT	0	2	0	FALSE	0	0
2026-06-18	2	0	PUT	0	1	357.1	FALSE	0	0
2026-06-18	3	0.05	PUT	0	11	270.09	FALSE	0	0
2026-06-18	4	0.05	PUT	0	4	223.66	FALSE	0	0
2026-06-18	5	0.05	PUT	0	53	243.09	FALSE	0	0
2026-06-18	8	0.04	PUT	0	1271	102.67	FALSE	0	0
2026-06-18	10	0.06	PUT	0	170	88.46	FALSE	0	0
2026-06-18	13	0.09	PUT	0	1729	66.68	FALSE	0	0
2026-06-18	15	0.11	PUT	10	1841	56.59	FALSE	0.11	0
2026-06-18	17	0.18	PUT	41	6073	51.66	FALSE	0.18	0
2026-06-18	20	0.48	PUT	8	1901	49	FALSE	0.03	0.07
2026-06-18	22	0.79	PUT	6	11752	46.5	FALSE	0.79	0
2026-06-18	25	1.55	PUT	29	12833	43.49	FALSE	0.1	0.07
2026-06-18	27	2.27	PUT	20	5854	41.39	FALSE	0.11	0.05
2026-06-18	30	3.66	PUT	3	5462	37.27	TRUE	0.06	0.02
2026-06-18	32	5	PUT	50	1678	36.71	TRUE	5	0
2026-06-18	35	7.5	PUT	0	2136	35.7	TRUE	0	0
2026-06-18	37	11.25	PUT	0	1	29.99	TRUE	0	0
2026-06-18	40	10.23	PUT	0	401	31.05	TRUE	0	0
2026-06-18	42	13.73	PUT	0	1	27.92	TRUE	0	0
2026-06-18	45	0	PUT	0	0	49.79	TRUE	0	0
2026-07-17	15	16	CALL	0	1	73.64	TRUE	0	0
2026-07-17	18	13.35	CALL	0	6	49.85	TRUE	0	0
2026-07-17	19	10.5	CALL	0	14	49.55	TRUE	0	0
2026-07-17	20	9.5	CALL	0	11	58.13	TRUE	0	0
2026-07-17	21	8.95	CALL	0	9	57.36	TRUE	0	0
2026-07-17	22	9.15	CALL	0	11	56.81	TRUE	0	0
2026-07-17	23	7.49	CALL	0	15	52.1	TRUE	0	0
2026-07-17	24	6.62	CALL	0	48	55.46	TRUE	0	0
2026-07-17	25	5.4	CALL	0	183	53.92	TRUE	0	0
2026-07-17	26	4.9	CALL	0	349	51.22	TRUE	0	0
2026-07-17	27	4.4	CALL	0	35	49.84	TRUE	0	0
2026-07-17	28	3.85	CALL	0	97	48.65	TRUE	0	0
2026-07-17	29	3.1	CALL	20	83	44.97	FALSE	3.1	0
2026-07-17	30	2.98	CALL	4	264	46.54	FALSE	0.18	0.06
2026-07-17	31	2.47	CALL	0	132	47.34	FALSE	0	0
2026-07-17	32	2.1	CALL	4	203	45.26	FALSE	-0.11	-0.05
2026-07-17	33	1.78	CALL	67	368	44.54	FALSE	-0.02	-0.01
2026-07-17	34	3.25	CALL	0	1083	44.9	FALSE	0	0
2026-07-17	35	1.25	CALL	1	892	43.18	FALSE	1.25	0
2026-07-17	36	1.11	CALL	1	142	43.77	FALSE	1.11	0
2026-07-17	37	0.95	CALL	0	14	42.63	FALSE	0	0
2026-07-17	38	0.75	CALL	0	15	43.86	FALSE	0	0
2026-07-17	39	1.42	CALL	0	284	42.47	FALSE	0	0
2026-07-17	40	0.62	CALL	0	117	43.93	FALSE	0	0
2026-07-17	45	0.26	CALL	1	206	43.28	FALSE	0	0
2026-07-17	15	0.18	PUT	10	24	56.8	FALSE	0.18	0
2026-07-17	18	0.4	PUT	1	11	51.91	FALSE	0.4	0
2026-07-17	19	0.45	PUT	0	6	48.89	FALSE	0	0
2026-07-17	20	0.75	PUT	0	563	49.24	FALSE	0	0
2026-07-17	21	0.54	PUT	0	20	47.67	FALSE	0	0
2026-07-17	22	1.1	PUT	0	233	46.01	FALSE	0	0
2026-07-17	23	1.29	PUT	0	1112	46.67	FALSE	0	0
2026-07-17	24	1.71	PUT	5	794	44.3	FALSE	0.32	0.23
2026-07-17	25	1.71	PUT	0	2155	44.14	FALSE	0	0
2026-07-17	26	2.28	PUT	0	109	41.42	FALSE	0	0
2026-07-17	27	2.54	PUT	0	229	40.39	FALSE	0	0
2026-07-17	28	3	PUT	0	666	40.73	FALSE	0	0
2026-07-17	29	3.4	PUT	108	306	38.31	TRUE	-0.1	-0.03
2026-07-17	30	4.05	PUT	0	83	38.82	TRUE	0	0
2026-07-17	31	4.5	PUT	0	694	37.72	TRUE	0	0
2026-07-17	32	5.05	PUT	0	57	37.35	TRUE	0	0
2026-07-17	33	6.05	PUT	0	15	38.21	TRUE	0	0
2026-07-17	34	4.93	PUT	0	5	37.85	TRUE	0	0
2026-07-17	35	7.26	PUT	0	16	37.77	TRUE	0	0
2026-07-17	36	7.7	PUT	0	2	33.27	TRUE	0	0
2026-07-17	37	7.7	PUT	0	2	31.35	TRUE	0	0
2026-07-17	38	0	PUT	0	0	42.59	TRUE	0	0
2026-07-17	39	0	PUT	0	0	33.52	TRUE	0	0
2026-07-17	40	0	PUT	0	0	29.33	TRUE	0	0
2026-07-17	45	0	PUT	0	0	44.94	TRUE	0	0
2026-09-18	13	13.95	CALL	0	21	0	TRUE	0	0
2026-09-18	15	15.92	CALL	0	32	70.22	TRUE	0	0
2026-09-18	18	14.22	CALL	0	295	61.55	TRUE	0	0
2026-09-18	20	9.35	CALL	1	375	54.89	TRUE	-0.15	-0.02
2026-09-18	22	8.25	CALL	0	294	56.31	TRUE	0	0
2026-09-18	25	6.1	CALL	6	1415	52.96	TRUE	-0.2	-0.03
2026-09-18	27	4.64	CALL	4	496	50.3	TRUE	4.64	0
2026-09-18	30	3.5	CALL	21	1967	45.92	FALSE	0.14	0.04
2026-09-18	32	2.7	CALL	68	1182	46.44	FALSE	-0.06	-0.02
2026-09-18	35	1.74	CALL	22	3619	43.91	FALSE	-0.06	-0.03
2026-09-18	37	1.37	CALL	1	930	43.95	FALSE	-0.09	-0.06
2026-09-18	40	0.92	CALL	2	1424	43.47	FALSE	0.92	0
2026-09-18	42	0.68	CALL	0	1002	44.09	FALSE	0	0
2026-09-18	45	0.51	CALL	0	538	44.03	FALSE	0	0
2026-09-18	13	0.2	PUT	0	146	55.13	FALSE	0	0
2026-09-18	15	0.3	PUT	0	912	55.19	FALSE	0	0
2026-09-18	18	0.45	PUT	0	91	51.29	FALSE	0	0
2026-09-18	20	0.9	PUT	0	691	48.25	FALSE	0	0
2026-09-18	22	1.4	PUT	0	3295	44.16	FALSE	0	0
2026-09-18	25	2.16	PUT	3	1582	41.3	FALSE	0.03	0.01
2026-09-18	27	3.05	PUT	10	4479	40.77	FALSE	3.05	0
2026-09-18	30	4.7	PUT	0	2134	39.4	TRUE	0	0
2026-09-18	32	5.7	PUT	0	1805	38.35	TRUE	0	0
2026-09-18	35	7.85	PUT	0	375	35.21	TRUE	0	0
2026-09-18	37	8	PUT	0	3	35.87	TRUE	0	0
2026-09-18	40	10.95	PUT	0	10	28.57	TRUE	0	0
2026-09-18	42	13.75	PUT	0	2	28.29	TRUE	0	0
2026-09-18	45	13.8	PUT	0	0	0	TRUE	0	0
2026-12-18	3	22.93	CALL	0	97	200.7	TRUE	0	0
2026-12-18	5	25.5	CALL	0	105	150.68	TRUE	0	0
2026-12-18	8	23	CALL	0	264	0	TRUE	0	0
2026-12-18	10	21.7	CALL	0	567	98.69	TRUE	0	0
2026-12-18	13	15.65	CALL	0	546	84.15	TRUE	0	0
2026-12-18	15	14.3	CALL	0	1690	71.26	TRUE	0	0
2026-12-18	17	15.5	CALL	0	990	70.53	TRUE	0	0
2026-12-18	20	9.95	CALL	0	5128	61.27	TRUE	0	0
2026-12-18	22	8.3	CALL	0	1146	58.19	TRUE	0	0
2026-12-18	25	6.73	CALL	1	3205	53.42	TRUE	6.73	0
2026-12-18	27	5.65	CALL	4	2913	51.69	TRUE	5.65	0
2026-12-18	30	4.36	CALL	0	2729	49.79	FALSE	0	0
2026-12-18	32	3.65	CALL	0	3831	48.23	FALSE	0	0
2026-12-18	35	2.57	CALL	20	9689	46.74	FALSE	-0.04	-0.02
2026-12-18	37	2.09	CALL	6	372	46.07	FALSE	-0.02	-0.01
2026-12-18	40	1.57	CALL	11	4293	45.8	FALSE	0.03	0.02
2026-12-18	42	1.26	CALL	8	1740	45.19	FALSE	0.01	0.01
2026-12-18	45	0.93	CALL	0	1359	44.25	FALSE	0	0
2026-12-18	3	0.01	PUT	0	39	214.61	FALSE	0	0
2026-12-18	5	0.05	PUT	0	963	94.31	FALSE	0	0
2026-12-18	8	0.08	PUT	0	3399	78.89	FALSE	0	0
2026-12-18	10	0.15	PUT	0	3346	63.23	FALSE	0	0
2026-12-18	13	0.31	PUT	10	4338	55.24	FALSE	0.31	0
2026-12-18	15	0.49	PUT	2	4950	52.16	FALSE	0.49	0
2026-12-18	17	0.75	PUT	1	2724	49.67	FALSE	0.06	0.09
2026-12-18	20	1.28	PUT	4	5286	45.92	FALSE	0.03	0.02
2026-12-18	22	1.77	PUT	10	1836	43.8	FALSE	0.05	0.03
2026-12-18	25	2.8	PUT	17	5025	41.62	FALSE	2.8	0
2026-12-18	27	3.4	PUT	1	2611	37.62	FALSE	3.4	0
2026-12-18	30	5.1	PUT	0	1705	38.44	TRUE	0	0
2026-12-18	32	4.95	PUT	0	720	36.12	TRUE	0	0
2026-12-18	35	6.3	PUT	0	165	35.89	TRUE	0	0
2026-12-18	37	10.4	PUT	0	100	34.64	TRUE	0	0
2026-12-18	40	10.9	PUT	0	46	30.94	TRUE	0	0
2026-12-18	42	0	PUT	0	0	0	TRUE	0	0
2026-12-18	45	0	PUT	0	0	0	TRUE	0	0
2027-01-15	2	26.83	CALL	0	4	241.91	TRUE	0	0
2027-01-15	3	29.22	CALL	0	5	199.03	TRUE	0	0
2027-01-15	4	24.35	CALL	1	5	0	TRUE	24.35	0
2027-01-15	5	27.52	CALL	0	161	131.31	TRUE	0	0
2027-01-15	8	20.1	CALL	1	56	0	TRUE	20.1	0
2027-01-15	10	19.8	CALL	0	397	96.15	TRUE	0	0
2027-01-15	13	18.03	CALL	0	214	72.04	TRUE	0	0
2027-01-15	15	13.85	CALL	0	501	72.2	TRUE	0	0
2027-01-15	17	12.95	CALL	0	775	69.83	TRUE	0	0
2027-01-15	20	10.2	CALL	0	2226	60.85	TRUE	0	0
2027-01-15	22	8.75	CALL	0	432	60.67	TRUE	0	0
2027-01-15	25	7.04	CALL	23	3353	54.98	TRUE	-0.06	-0.01
2027-01-15	27	6.05	CALL	24	3429	53.96	TRUE	0.35	0.06
2027-01-15	30	4.25	CALL	13	5901	49.54	FALSE	-0.3	-0.07
2027-01-15	32	3.75	CALL	25	1379	48.94	FALSE	3.75	0
2027-01-15	35	2.8	CALL	41	29094	47.36	FALSE	0.04	0.01
2027-01-15	37	2.23	CALL	19	1950	45.89	FALSE	0.02	0.01
2027-01-15	40	1.68	CALL	30	19937	45.41	FALSE	0.01	0.01
2027-01-15	42	1.38	CALL	13	2808	45.04	FALSE	0.03	0.02
2027-01-15	45	1.04	CALL	0	3804	44.22	FALSE	0	0
2027-01-15	2	0.05	PUT	0	33	126.73	FALSE	0	0
2027-01-15	3	0.05	PUT	0	2	394.76	FALSE	0	0
2027-01-15	4	0.05	PUT	0	2	144.32	FALSE	0	0
2027-01-15	5	0.05	PUT	1	80	81.11	FALSE	0.05	0
2027-01-15	8	0.12	PUT	0	6830	67.81	FALSE	0	0
2027-01-15	10	0.16	PUT	10	257	59.91	FALSE	0.16	0
2027-01-15	13	0.34	PUT	0	4338	55.66	FALSE	0	0
2027-01-15	15	0.54	PUT	2	13385	51.38	FALSE	-0.03	-0.05
2027-01-15	17	0.86	PUT	0	11438	49.26	FALSE	0	0
2027-01-15	20	1.45	PUT	49	8161	46.5	FALSE	0.08	0.06
2027-01-15	22	1.86	PUT	10	5137	43.06	FALSE	-0.18	-0.09
2027-01-15	25	3.05	PUT	106	5153	42.43	FALSE	0.2	0.07
2027-01-15	27	3.73	PUT	0	4581	40.35	FALSE	0	0
2027-01-15	30	5.35	PUT	0	5309	37.66	TRUE	0	0
2027-01-15	32	6.6	PUT	0	798	37.37	TRUE	0	0
2027-01-15	35	7.91	PUT	0	4183	34.47	TRUE	0	0
2027-01-15	37	8.67	PUT	0	228	34.18	TRUE	0	0
2027-01-15	40	11.65	PUT	0	83	33.63	TRUE	0	0
2027-01-15	42	12.2	PUT	0	8	0	TRUE	0	0
2027-01-15	45	15	PUT	0	2	22.54	TRUE	0	0
2027-12-17	15	14.42	CALL	0	10	70.22	TRUE	0	0
2027-12-17	18	12.8	CALL	0	61	52.4	TRUE	0	0
2027-12-17	20	13.95	CALL	0	62	62.28	TRUE	0	0
2027-12-17	23	9.5	CALL	0	354	61.35	TRUE	0	0
2027-12-17	25	8.52	CALL	16	346	54.9	TRUE	-0.15	-0.02
2027-12-17	28	7.12	CALL	146	262	52.73	TRUE	-0.15	-0.02
2027-12-17	30	5.7	CALL	1	311	55.11	FALSE	5.7	0
2027-12-17	32	5.6	CALL	0	473	49.46	FALSE	0	0
2027-12-17	35	4.75	CALL	1	373	50.08	FALSE	-0.09	-0.02
2027-12-17	37	3.8	CALL	0	1076	47.9	FALSE	0	0
2027-12-17	40	3.5	CALL	0	526	48.4	FALSE	0	0
2027-12-17	42	2.91	CALL	0	75	47.69	FALSE	0	0
2027-12-17	45	2.6	CALL	112	658	47.31	FALSE	0.01	0
2027-12-17	47	2.3	CALL	117	853	46.86	FALSE	0.03	0.01
2027-12-17	15	1.25	PUT	52	109	48.02	FALSE	0.01	0.01
2027-12-17	18	1.94	PUT	50	426	44.95	FALSE	0.01	0.01
2027-12-17	20	2.48	PUT	176	725	42.86	FALSE	-0.02	-0.01
2027-12-17	23	3.45	PUT	0	109	41.02	FALSE	0	0
2027-12-17	25	3.38	PUT	0	1198	35.37	FALSE	0	0
2027-12-17	28	4.85	PUT	0	55	37.57	FALSE	0	0
2027-12-17	30	6.9	PUT	0	12	31.94	TRUE	0	0
2027-12-17	32	6.55	PUT	0	117	31.74	TRUE	0	0
2027-12-17	35	9.65	PUT	0	15	30.52	TRUE	0	0
2027-12-17	37	0	PUT	0	0	33.78	TRUE	0	0
2027-12-17	40	11.5	PUT	0	3	36.33	TRUE	0	0
2027-12-17	42	16.03	PUT	0	61	31.51	TRUE	0	0
2027-12-17	45	0	PUT	0	0	0	TRUE	0	0
2027-12-17	47	0	PUT	0	0	30.87	TRUE	0	0
2028-01-21	15	15	CALL	83	172	68.87	TRUE	15	0
2028-01-21	18	15.4	CALL	0	157	64.96	TRUE	0	0
2028-01-21	20	11.55	CALL	1	170	60.82	TRUE	11.55	0
2028-01-21	23	9.9	CALL	1	45	58.42	TRUE	-0.1	-0.01
2028-01-21	25	8.75	CALL	51	962	55.77	TRUE	8.75	0
2028-01-21	28	7.4	CALL	1	202	53.84	TRUE	-0.05	-0.01
2028-01-21	30	6.5	CALL	13	714	52	FALSE	-0.2	-0.03
2028-01-21	32	5.94	CALL	0	200	50.81	FALSE	0	0
2028-01-21	35	4.77	CALL	0	167	49.66	FALSE	0	0
2028-01-21	37	4.55	CALL	0	154	48.38	FALSE	0	0
2028-01-21	40	3.7	CALL	5	329	48.88	FALSE	0	0
2028-01-21	42	3.3	CALL	0	304	48.39	FALSE	0	0
2028-01-21	45	2.75	CALL	143	2753	47.51	FALSE	-0.02	-0.01
2028-01-21	47	2.48	CALL	297	547	47.35	FALSE	0.06	0.02
2028-01-21	15	1.4	PUT	97	343	48.95	FALSE	0.09	0.07
2028-01-21	18	2.02	PUT	174	105	44.67	FALSE	-0.01	-0
2028-01-21	20	2.55	PUT	540	217	43.27	FALSE	-0.08	-0.03
2028-01-21	23	3.67	PUT	5	293	40.71	FALSE	3.67	0
2028-01-21	25	4.5	PUT	115	6094	39.35	FALSE	4.5	0
2028-01-21	28	5.9	PUT	1	1232	37.26	FALSE	0.05	0.01
2028-01-21	30	6.95	PUT	0	182	33.66	TRUE	0	0
2028-01-21	32	7.78	PUT	0	112	32.77	TRUE	0	0
2028-01-21	35	10.31	PUT	0	109	31.87	TRUE	0	0
2028-01-21	37	11	PUT	0	140	24.33	TRUE	0	0
2028-01-21	40	13.9	PUT	0	1	27.61	TRUE	0	0
2028-01-21	42	15.06	PUT	0	39	32.21	TRUE	0	0
2028-01-21	45	0	PUT	0	0	33.29	TRUE	0	0
2028-01-21	47	17.64	PUT	0	5	27.06	TRUE	0	0

Latest CCL Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	204	$9.905
Jun 13, 2022 7:59 PM EST	204	$9.905
Jun 13, 2022 7:59 PM EST	100	$9.905
Jun 13, 2022 7:59 PM EST	14	$9.9
Jun 13, 2022 7:59 PM EST	20	$9.9

Carnival Corporation & plc (CCL) 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
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001680/0000950142-20-001680-index.htm
2020-02-12	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000009223020000018/0000092230-20-000018-index.htm
2019-02-04	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000021545719003210/0000215457-19-003210-index.htm
2019-07-10	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000021545719008338/0000215457-19-008338-index.htm
2019-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000075055619000052/0000750556-19-000052-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000075055619000054/0000750556-19-000054-index.htm
2018-03-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509718000012/0000815097-18-000012-index.htm
2018-03-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509718000014/0000815097-18-000014-index.htm
2018-03-22	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509718000018/0000815097-18-000018-index.htm
2018-06-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509718000024/0000815097-18-000024-index.htm
2018-06-25	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509718000026/0000815097-18-000026-index.htm
2018-09-27	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509718000033/0000815097-18-000033-index.htm
2018-09-27	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509718000035/0000815097-18-000035-index.htm
2018-12-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509718000039/0000815097-18-000039-index.htm
2019-01-28	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/815097/000081509719000004/0000815097-19-000004-index.htm
2019-03-26	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509719000008/0000815097-19-000008-index.htm
2019-04-09	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509719000011/0000815097-19-000011-index.htm
2019-06-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509719000014/0000815097-19-000014-index.htm
2019-06-24	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509719000019/0000815097-19-000019-index.htm
2019-09-26	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509719000032/0000815097-19-000032-index.htm
2019-09-26	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509719000034/0000815097-19-000034-index.htm
2019-12-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509719000039/0000815097-19-000039-index.htm
2020-01-28	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/815097/000081509720000003/0000815097-20-000003-index.htm
2020-03-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000007/0000815097-20-000007-index.htm
2020-03-31	10-K/A	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/815097/000081509720000020/0000815097-20-000020-index.htm
2020-03-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000022/0000815097-20-000022-index.htm
2020-04-03	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509720000030/0000815097-20-000030-index.htm
2020-04-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000033/0000815097-20-000033-index.htm
2020-06-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000040/0000815097-20-000040-index.htm
2020-07-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000056/0000815097-20-000056-index.htm
2020-07-10	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509720000059/0000815097-20-000059-index.htm
2020-07-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000066/0000815097-20-000066-index.htm
2020-09-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000074/0000815097-20-000074-index.htm
2020-10-08	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/815097/000081509720000101/0000815097-20-000101-index.htm
2020-10-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000081509720000103/0000815097-20-000103-index.htm
2019-10-28	CERT	Certification	https://www.sec.gov/Archives/edgar/data/815097/000087666119001070/0000876661-19-001070-index.htm
2019-11-06	25-NSE	Notification filed by national security exchange to report the removal from listing and registration of matured, redeemed or ret	https://www.sec.gov/Archives/edgar/data/815097/000087666119001112/0000876661-19-001112-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000093247119004926/0000932471-19-004926-index.htm
2018-12-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000095014218002421/0000950142-18-002421-index.htm
2020-03-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220000946/0000950142-20-000946-index.htm
2020-04-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220000972/0000950142-20-000972-index.htm
2020-04-02	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/815097/000095014220000974/0000950142-20-000974-index.htm
2020-04-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001057/0000950142-20-001057-index.htm
2020-06-26	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001646/0000950142-20-001646-index.htm
2020-06-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001664/0000950142-20-001664-index.htm
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001680/0000950142-20-001680-index.htm
2020-07-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001747/0000950142-20-001747-index.htm
2020-07-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001764/0000950142-20-001764-index.htm
2020-08-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220001938/0000950142-20-001938-index.htm
2020-08-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220002023/0000950142-20-002023-index.htm
2020-08-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220002029/0000950142-20-002029-index.htm
2020-08-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220002039/0000950142-20-002039-index.htm
2020-08-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000095014220002055/0000950142-20-002055-index.htm
2020-04-06	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000101143820000114/0001011438-20-000114-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000110465920018726/0001104659-20-018726-index.htm
2018-03-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218009873/0001127602-18-009873-index.htm
2018-03-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218011690/0001127602-18-011690-index.htm
2018-04-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218013982/0001127602-18-013982-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014487/0001127602-18-014487-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014488/0001127602-18-014488-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014489/0001127602-18-014489-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014490/0001127602-18-014490-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014491/0001127602-18-014491-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014492/0001127602-18-014492-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014493/0001127602-18-014493-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014494/0001127602-18-014494-index.htm
2018-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014495/0001127602-18-014495-index.htm
2018-04-17	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218014738/0001127602-18-014738-index.htm
2018-05-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218016143/0001127602-18-016143-index.htm
2018-06-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218019912/0001127602-18-019912-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218029262/0001127602-18-029262-index.htm
2018-11-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218032706/0001127602-18-032706-index.htm
2018-12-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760218037485/0001127602-18-037485-index.htm
2019-01-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219001952/0001127602-19-001952-index.htm
2019-01-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219001953/0001127602-19-001953-index.htm
2019-01-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219001954/0001127602-19-001954-index.htm
2019-01-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219002100/0001127602-19-002100-index.htm
2019-01-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219002101/0001127602-19-002101-index.htm
2019-01-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219002102/0001127602-19-002102-index.htm
2019-01-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219002103/0001127602-19-002103-index.htm
2019-01-17	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219002228/0001127602-19-002228-index.htm
2019-02-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219007068/0001127602-19-007068-index.htm
2019-02-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219007069/0001127602-19-007069-index.htm
2019-02-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219007070/0001127602-19-007070-index.htm
2019-02-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219007071/0001127602-19-007071-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015761/0001127602-19-015761-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015763/0001127602-19-015763-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015764/0001127602-19-015764-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015767/0001127602-19-015767-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015769/0001127602-19-015769-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015770/0001127602-19-015770-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015771/0001127602-19-015771-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015773/0001127602-19-015773-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015774/0001127602-19-015774-index.htm
2019-04-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219015775/0001127602-19-015775-index.htm
2019-06-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219022875/0001127602-19-022875-index.htm
2019-07-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219024041/0001127602-19-024041-index.htm
2019-10-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219030192/0001127602-19-030192-index.htm
2019-12-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760219035877/0001127602-19-035877-index.htm
2020-01-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220002061/0001127602-20-002061-index.htm
2020-01-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220002062/0001127602-20-002062-index.htm
2020-01-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220002063/0001127602-20-002063-index.htm
2020-01-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220002072/0001127602-20-002072-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220006326/0001127602-20-006326-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220006327/0001127602-20-006327-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220006328/0001127602-20-006328-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220006329/0001127602-20-006329-index.htm
2020-04-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013347/0001127602-20-013347-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013612/0001127602-20-013612-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013613/0001127602-20-013613-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013616/0001127602-20-013616-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013618/0001127602-20-013618-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013620/0001127602-20-013620-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013622/0001127602-20-013622-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013625/0001127602-20-013625-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013627/0001127602-20-013627-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013633/0001127602-20-013633-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013635/0001127602-20-013635-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013638/0001127602-20-013638-index.htm
2020-04-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220013639/0001127602-20-013639-index.htm
2020-04-21	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220014176/0001127602-20-014176-index.htm
2020-06-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220020304/0001127602-20-020304-index.htm
2020-09-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220024537/0001127602-20-024537-index.htm
2020-09-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220024538/0001127602-20-024538-index.htm
2020-09-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220024540/0001127602-20-024540-index.htm
2020-09-01	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220024541/0001127602-20-024541-index.htm
2020-09-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220024542/0001127602-20-024542-index.htm
2020-10-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/815097/000112760220027019/0001127602-20-027019-index.htm
2018-03-02	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/815097/000119312518068247/0001193125-18-068247-index.htm
2018-03-02	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/815097/000119312518068252/0001193125-18-068252-index.htm
2018-03-09	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/815097/000119312518077385/0001193125-18-077385-index.htm
2018-04-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312518119786/0001193125-18-119786-index.htm
2019-01-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312519010578/0001193125-19-010578-index.htm
2019-03-07	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/815097/000119312519066512/0001193125-19-066512-index.htm
2019-03-07	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/815097/000119312519066523/0001193125-19-066523-index.htm
2019-04-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312519113366/0001193125-19-113366-index.htm
2019-08-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312519217985/0001193125-19-217985-index.htm
2019-10-21	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/815097/000119312519270370/0001193125-19-270370-index.htm
2019-10-21	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/815097/000119312519270748/0001193125-19-270748-index.htm
2019-10-23	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/815097/000119312519272606/0001193125-19-272606-index.htm
2019-10-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312519275601/0001193125-19-275601-index.htm
2019-10-28	8-A12B	Registration of securities [Section 12(b)]	https://www.sec.gov/Archives/edgar/data/815097/000119312519275606/0001193125-19-275606-index.htm
2020-02-26	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/815097/000119312520049339/0001193125-20-049339-index.htm
2020-02-26	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/815097/000119312520049343/0001193125-20-049343-index.htm
2020-03-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312520074019/0001193125-20-074019-index.htm
2020-03-16	8-K/A	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312520074864/0001193125-20-074864-index.htm
2020-03-31	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/815097/000119312520092049/0001193125-20-092049-index.htm
2020-04-03	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/815097/000119312520097146/0001193125-20-097146-index.htm
2020-04-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312520099486/0001193125-20-099486-index.htm
2020-04-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312520102063/0001193125-20-102063-index.htm
2020-04-09	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/815097/000119312520102214/0001193125-20-102214-index.htm
2020-05-29	SD		https://www.sec.gov/Archives/edgar/data/815097/000119312520155711/0001193125-20-155711-index.htm
2020-08-06	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/815097/000119312520211220/0001193125-20-211220-index.htm
2020-08-06	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/815097/000119312520211230/0001193125-20-211230-index.htm
2020-08-07	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/815097/000119312520212208/0001193125-20-212208-index.htm
2020-09-15	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/815097/000119312520245747/0001193125-20-245747-index.htm
2020-09-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/815097/000119312520245754/0001193125-20-245754-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/815097/000142284920000030/0001422849-20-000030-index.htm

Carnival Corporation & plc (CCL) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Carnival Corporation & plc (CCL). 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: 963%
Institutional Ownership: 4371%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2020-04-09	STEIN KRUSE	CEO, Holland America Group	Buy	17,186.00	12.42	213,450.12	101,992.73	https://www.sec.gov/Archives/edgar/data/815097/000112760220013625/0001127602-20-013625-index.htm
2019-04-17	RANDALL J WEISENBURGER	Director	Buy	3,193.00			102,532.37	https://www.sec.gov/Archives/edgar/data/815097/000112760219015775/0001127602-19-015775-index.htm
2020-01-17	ARNOLD W DONALD	President & CEO	Buy	21,676.00			104,742.68	https://www.sec.gov/Archives/edgar/data/815097/000112760220002062/0001127602-20-002062-index.htm
2018-10-01	ARNALDO PEREZ	General Counsel & Secretary	Sell	500.00	64.69	32,347.00	11,306.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218029262/0001127602-18-029262-index.htm
2020-02-14	ARNOLD W DONALD	President & CEO	Buy	57,050.00			115,235.68	https://www.sec.gov/Archives/edgar/data/815097/000112760220006327/0001127602-20-006327-index.htm
2018-10-01	ARNALDO PEREZ	General Counsel & Secretary	Sell	6,500.00	64.23	417,495.00	11,806.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218029262/0001127602-18-029262-index.htm
2020-08-28	David Bernstein	CFO & CAO	Buy	46,650.00			122,472.36	https://www.sec.gov/Archives/edgar/data/815097/000112760220024537/0001127602-20-024537-index.htm
2019-07-03	RANDALL J WEISENBURGER	Director	Buy	20,000.00	46.50	930,000.00	122,933.82	https://www.sec.gov/Archives/edgar/data/815097/000112760219024041/0001127602-19-024041-index.htm
2020-06-22	Jeffrey J Gearhart	Director	Buy	12,763.00			12,763.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220020304/0001127602-20-020304-index.htm
2020-04-06	RANDALL J WEISENBURGER	Director	Buy	1,250,000.00	8.00	10,000,000.00	1,375,352.32	https://www.sec.gov/Archives/edgar/data/815097/000112760220013347/0001127602-20-013347-index.htm
2020-04-09	RANDALL J WEISENBURGER	Director	Buy	14,090.00			1,389,442.32	https://www.sec.gov/Archives/edgar/data/815097/000112760220013639/0001127602-20-013639-index.htm
2020-04-09	RANDALL J WEISENBURGER	Director	Buy	3,925.00	12.42	48,748.50	1,393,367.32	https://www.sec.gov/Archives/edgar/data/815097/000112760220013639/0001127602-20-013639-index.htm
2018-12-26	ARNOLD W DONALD	President & CEO	Buy	8,645.00	46.31	400,307.59	141,311.25	https://www.sec.gov/Archives/edgar/data/815097/000112760218037485/0001127602-18-037485-index.htm
2020-06-22	Jeffrey J Gearhart	Director	Buy	1,746.00			14,509.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220020304/0001127602-20-020304-index.htm
2020-08-28	STEIN KRUSE	CEO, Holland America Group	Buy	56,650.00			158,642.73	https://www.sec.gov/Archives/edgar/data/815097/000112760220024540/0001127602-20-024540-index.htm
2020-04-09	Katie Lahey	Director	Buy	14,090.00			17,283.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013627/0001127602-20-013627-index.htm
2019-01-14	ARNOLD W DONALD	President & CEO	Buy	44,913.00			173,721.04	https://www.sec.gov/Archives/edgar/data/815097/000112760219002101/0001127602-19-002101-index.htm
2018-04-16	ARNALDO PEREZ	General Counsel & Secretary	Sell	7,000.00	64.01	448,100.80	18,306.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218014738/0001127602-18-014738-index.htm
2019-10-03	SIR JONATHON BAND	Director	Sell	5,000.00	40.83	204,151.00	18,736.24	https://www.sec.gov/Archives/edgar/data/815097/000112760219030192/0001127602-19-030192-index.htm
2020-04-09	Katie Lahey	Director	Buy	2,214.00	12.42	27,497.88	19,497.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013627/0001127602-20-013627-index.htm
2018-04-11	SIR JONATHON BAND	Director	Buy	2,749.00			19,873.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218014487/0001127602-18-014487-index.htm
2020-04-09	jason glen cahilly	Director	Buy	14,090.00			20,032.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013613/0001127602-20-013613-index.htm
2019-01-11	ARNALDO PEREZ	General Counsel & Secretary	Sell	2,290.00	52.27	119,688.22	21,519.59	https://www.sec.gov/Archives/edgar/data/815097/000112760219001954/0001127602-19-001954-index.htm
2020-04-09	jason glen cahilly	Director	Buy	2,214.00	12.42	27,497.88	22,246.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013613/0001127602-20-013613-index.htm
2019-06-25	ARNOLD W DONALD	President & CEO	Buy	8,750.00	45.39	397,171.25	226,938.71	https://www.sec.gov/Archives/edgar/data/815097/000112760219022875/0001127602-19-022875-index.htm
2020-04-09	Helen Deeble	Director	Buy	14,090.00			22,741.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013618/0001127602-20-013618-index.htm
2020-08-28	ARNOLD W DONALD	President & CEO	Buy	150,000.00			230,328.36	https://www.sec.gov/Archives/edgar/data/815097/000112760220024538/0001127602-20-024538-index.htm
2018-04-11	RICHARD GLASIER	Director	Buy	2,749.00			23,039.87	https://www.sec.gov/Archives/edgar/data/815097/000112760218014490/0001127602-18-014490-index.htm
2019-04-17	SIR JONATHON BAND	Director	Buy	3,193.00			23,445.63	https://www.sec.gov/Archives/edgar/data/815097/000112760219015761/0001127602-19-015761-index.htm
2020-10-14	RICHARD GLASIER	Director	Buy	10,000.00	14.05	140,497.00	23,792.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220027019/0001127602-20-027019-index.htm
2018-04-11	ENNIS DEBRA J KELLY	Director	Buy	2,749.00			24,182.05	https://www.sec.gov/Archives/edgar/data/815097/000112760218014491/0001127602-18-014491-index.htm
2019-02-15	ARNOLD W DONALD	President & CEO	Buy	73,302.00			247,023.04	https://www.sec.gov/Archives/edgar/data/815097/000112760219007069/0001127602-19-007069-index.htm
2020-04-09	Helen Deeble	Director	Buy	2,214.00	12.42	27,497.88	24,955.00	https://www.sec.gov/Archives/edgar/data/815097/000112760220013618/0001127602-20-013618-index.htm
2018-04-11	SIR JOHN PARKER	Director	Buy	2,749.00			25,730.21	https://www.sec.gov/Archives/edgar/data/815097/000112760218014492/0001127602-18-014492-index.htm
2019-04-17	RICHARD GLASIER	Director	Buy	3,193.00			26,346.78	https://www.sec.gov/Archives/edgar/data/815097/000112760219015767/0001127602-19-015767-index.htm
2018-04-11	jason glen cahilly	Director	Buy	2,749.00			2,749.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218014488/0001127602-18-014488-index.htm
2019-04-17	ENNIS DEBRA J KELLY	Director	Buy	3,193.00			28,254.10	https://www.sec.gov/Archives/edgar/data/815097/000112760219015769/0001127602-19-015769-index.htm
2019-01-14	ARNALDO PEREZ	General Counsel & Secretary	Buy	7,845.00			29,364.59	https://www.sec.gov/Archives/edgar/data/815097/000112760219002103/0001127602-19-002103-index.htm
2019-04-17	SIR JOHN PARKER	Director	Buy	3,193.00			29,409.19	https://www.sec.gov/Archives/edgar/data/815097/000112760219015771/0001127602-19-015771-index.htm
2019-04-17	Katie Lahey	Director	Buy	3,193.00			3,193.00	https://www.sec.gov/Archives/edgar/data/815097/000112760219015770/0001127602-19-015770-index.htm
2020-04-09	SIR JONATHON BAND	Director	Buy	14,090.00			33,328.91	https://www.sec.gov/Archives/edgar/data/815097/000112760220013612/0001127602-20-013612-index.htm
2020-01-17	ARNALDO PEREZ	General Counsel & Secretary	Buy	3,612.00			33,355.27	https://www.sec.gov/Archives/edgar/data/815097/000112760220002072/0001127602-20-002072-index.htm
2020-02-14	ARNALDO PEREZ	General Counsel & Secretary	Buy	10,460.00			33,637.27	https://www.sec.gov/Archives/edgar/data/815097/000112760220006329/0001127602-20-006329-index.htm
2018-06-01	ARNOLD W DONALD	President & CEO	Sell	5,000.00	62.91	314,564.00	350,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218019912/0001127602-18-019912-index.htm
2018-05-01	ARNOLD W DONALD	President & CEO	Sell	200.00	64.01	12,802.00	355,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218016143/0001127602-18-016143-index.htm
2018-05-01	ARNOLD W DONALD	President & CEO	Sell	4,800.00	63.37	304,162.08	355,925.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218016143/0001127602-18-016143-index.htm
2018-04-02	ARNOLD W DONALD	President & CEO	Sell	2,000.00	65.07	130,140.00	360,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218013982/0001127602-18-013982-index.htm
2020-04-09	SIR JONATHON BAND	Director	Buy	2,818.00	12.42	34,999.56	36,146.91	https://www.sec.gov/Archives/edgar/data/815097/000112760220013612/0001127602-20-013612-index.htm
2018-04-02	ARNOLD W DONALD	President & CEO	Sell	3,000.00	64.10	192,311.40	362,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218013982/0001127602-18-013982-index.htm
2018-12-26	ARNOLD W DONALD	President & CEO	Buy	12,950.00	46.51	602,304.50	363,675.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218037485/0001127602-18-037485-index.htm
2018-03-13	ARNOLD W DONALD	President & CEO	Sell	3,000.00	68.00	204,000.00	365,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218011690/0001127602-18-011690-index.htm
2018-03-01	ARNOLD W DONALD	President & CEO	Sell	1,300.00	66.89	86,951.54	368,725.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218009873/0001127602-18-009873-index.htm
2018-03-01	ARNOLD W DONALD	President & CEO	Sell	3,700.00	66.25	245,121.30	370,025.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218009873/0001127602-18-009873-index.htm
2019-06-25	ARNOLD W DONALD	President & CEO	Buy	13,300.00	45.12	600,096.00	376,975.00	https://www.sec.gov/Archives/edgar/data/815097/000112760219022875/0001127602-19-022875-index.htm
2019-02-15	ARNALDO PEREZ	General Counsel & Secretary	Sell	5,691.00	57.08	324,863.34	38,032.59	https://www.sec.gov/Archives/edgar/data/815097/000112760219007071/0001127602-19-007071-index.htm
2020-04-09	RICHARD GLASIER	Director	Buy	14,090.00			40,817.42	https://www.sec.gov/Archives/edgar/data/815097/000112760220013622/0001127602-20-013622-index.htm
2020-04-09	RICHARD GLASIER	Director	Buy	2,818.00	12.42	34,999.56	43,635.42	https://www.sec.gov/Archives/edgar/data/815097/000112760220013622/0001127602-20-013622-index.htm
2018-04-11	LAURA A WEIL	Director	Buy	2,749.00			43,672.23	https://www.sec.gov/Archives/edgar/data/815097/000112760218014494/0001127602-18-014494-index.htm
2019-02-15	ARNALDO PEREZ	General Counsel & Secretary	Buy	14,359.00			43,723.59	https://www.sec.gov/Archives/edgar/data/815097/000112760219007071/0001127602-19-007071-index.htm
2020-04-09	SIR JOHN PARKER	Director	Buy	14,090.00			44,108.90	https://www.sec.gov/Archives/edgar/data/815097/000112760220013633/0001127602-20-013633-index.htm
2020-08-28	ARNALDO PEREZ	General Counsel & Secretary	Buy	23,350.00			44,679.34	https://www.sec.gov/Archives/edgar/data/815097/000112760220024542/0001127602-20-024542-index.htm
2019-02-15	David Bernstein	CFO & CAO	Sell	24,682.00	57.08	1,408,939.88	45,680.14	https://www.sec.gov/Archives/edgar/data/815097/000112760219007068/0001127602-19-007068-index.htm
2020-04-09	SIR JOHN PARKER	Director	Buy	2,214.00	12.42	27,497.88	46,322.90	https://www.sec.gov/Archives/edgar/data/815097/000112760220013633/0001127602-20-013633-index.htm
2018-04-11	STUART SUBOTNICK	Director	Buy	2,749.00			46,527.42	https://www.sec.gov/Archives/edgar/data/815097/000112760218014493/0001127602-18-014493-index.htm
2019-04-17	LAURA A WEIL	Director	Buy	3,193.00			47,798.58	https://www.sec.gov/Archives/edgar/data/815097/000112760219015774/0001127602-19-015774-index.htm
2019-04-17	STUART SUBOTNICK	Director	Buy	3,193.00			50,074.59	https://www.sec.gov/Archives/edgar/data/815097/000112760219015773/0001127602-19-015773-index.htm
2019-01-11	STEIN KRUSE	CEO, Holland America Group	Sell	6,966.00	52.27	364,082.17	50,334.37	https://www.sec.gov/Archives/edgar/data/815097/000112760219001953/0001127602-19-001953-index.htm
2019-01-14	David Bernstein	CFO & CAO	Buy	11,977.00			50,393.14	https://www.sec.gov/Archives/edgar/data/815097/000112760219002100/0001127602-19-002100-index.htm
2020-01-17	David Bernstein	CFO & CAO	Buy	5,780.00			53,102.11	https://www.sec.gov/Archives/edgar/data/815097/000112760220002061/0001127602-20-002061-index.htm
2018-04-11	Helen Deeble	Director	Buy	2,749.00			5,458.00	https://www.sec.gov/Archives/edgar/data/815097/000112760218014489/0001127602-18-014489-index.htm
2019-04-17	jason glen cahilly	Director	Buy	3,193.00			5,942.00	https://www.sec.gov/Archives/edgar/data/815097/000112760219015763/0001127602-19-015763-index.htm
2019-02-15	STEIN KRUSE	CEO, Holland America Group	Sell	32,163.00	57.08	1,835,983.04	60,035.45	https://www.sec.gov/Archives/edgar/data/815097/000112760219007070/0001127602-19-007070-index.htm
2020-04-09	LAURA A WEIL	Director	Buy	14,090.00			64,048.84	https://www.sec.gov/Archives/edgar/data/815097/000112760220013638/0001127602-20-013638-index.htm
2020-04-09	STUART SUBOTNICK	Director	Buy	14,090.00			64,248.27	https://www.sec.gov/Archives/edgar/data/815097/000112760220013635/0001127602-20-013635-index.htm
2019-01-14	STEIN KRUSE	CEO, Holland America Group	Buy	14,434.00			64,768.37	https://www.sec.gov/Archives/edgar/data/815097/000112760219002102/0001127602-19-002102-index.htm
2020-04-09	LAURA A WEIL	Director	Buy	2,214.00	12.42	27,497.88	66,262.84	https://www.sec.gov/Archives/edgar/data/815097/000112760220013638/0001127602-20-013638-index.htm
2020-01-17	STEIN KRUSE	CEO, Holland America Group	Buy	4,537.00			66,992.58	https://www.sec.gov/Archives/edgar/data/815097/000112760220002063/0001127602-20-002063-index.htm
2020-04-09	STUART SUBOTNICK	Director	Buy	2,818.00	12.42	34,999.56	67,066.27	https://www.sec.gov/Archives/edgar/data/815097/000112760220013635/0001127602-20-013635-index.htm
2020-02-14	David Bernstein	CFO & CAO	Buy	17,782.00			68,915.38	https://www.sec.gov/Archives/edgar/data/815097/000112760220006326/0001127602-20-006326-index.htm
2019-02-15	David Bernstein	CFO & CAO	Buy	24,682.00			70,362.14	https://www.sec.gov/Archives/edgar/data/815097/000112760219007068/0001127602-19-007068-index.htm
2020-04-09	David Bernstein	CFO & CAO	Buy	11,982.00	12.42	148,816.44	75,822.36	https://www.sec.gov/Archives/edgar/data/815097/000112760220013616/0001127602-20-013616-index.htm
2020-04-09	ARNOLD W DONALD	President & CEO	Buy	27,815.00	12.42	345,462.30	80,328.36	https://www.sec.gov/Archives/edgar/data/815097/000112760220013620/0001127602-20-013620-index.htm
2019-04-17	Helen Deeble	Director	Buy	3,193.00			8,651.00	https://www.sec.gov/Archives/edgar/data/815097/000112760219015764/0001127602-19-015764-index.htm
2020-02-14	STEIN KRUSE	CEO, Holland America Group	Buy	25,106.00			90,936.58	https://www.sec.gov/Archives/edgar/data/815097/000112760220006328/0001127602-20-006328-index.htm
2019-02-15	STEIN KRUSE	CEO, Holland America Group	Buy	32,163.00			92,198.45	https://www.sec.gov/Archives/edgar/data/815097/000112760219007070/0001127602-19-007070-index.htm
2018-04-11	RANDALL J WEISENBURGER	Director	Buy	2,749.00			97,985.59	https://www.sec.gov/Archives/edgar/data/815097/000112760218014495/0001127602-18-014495-index.htm

Carnival Corporation & plc

(NYSE:CCL)