MusthInsider

Latest On Fortress Transportation and Infrastructure Investors LLC (FTAI):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-08-12 05:46 EST	Dividend	A dividend of $0.3 has been announced on Jul 23, 2024. It will be paid Aug 20, 2024 with an ex-dividend date of Aug 12, 2024.	Neutral
2024-05-09 05:46 EST	Dividend	A dividend of $0.3 has been announced on Apr 25, 2024. It will be paid May 21, 2024 with an ex-dividend date of May 9, 2024.	Neutral
2024-03-07 04:46 EST	Dividend	A dividend of $0.3 has been announced on Feb 22, 2024. It will be paid Mar 20, 2024 with an ex-dividend date of Mar 7, 2024.	Neutral
2023-11-13 04:45 EST	Dividend	A dividend of $0.3 has been announced on Oct 25, 2023. It will be paid Nov 28, 2023 with an ex-dividend date of Nov 13, 2023.	Neutral
2023-08-11 05:46 EST	Dividend	A dividend of $0.3 has been announced on Jul 26, 2023. It will be paid Aug 29, 2023 with an ex-dividend date of Aug 11, 2023.	Neutral
2023-05-11 05:45 EST	Dividend	A dividend of $0.3 has been announced on Apr 25, 2023. It will be paid May 23, 2023 with an ex-dividend date of May 11, 2023.	Neutral
2023-04-27 18:47 EST	News	FTAI Aviation Ltd. (FTAI) Q1 2023 Earnings Call Transcript	N/A
2023-04-27 05:45 EST	News	FTAI Aviation declares $0.30 dividend	N/A
2023-04-26 17:53 EST	News	FTAI Aviation reports Q1 results	N/A
2023-04-25 17:37 EST	News	Fortress Transportation Q1 2023 Earnings Preview	N/A
2023-04-18 10:34 EST	News	FTAI Aviation: Risks, But Great CFM56-7B Market Growth, And Inexpensive	N/A
2023-03-09 04:45 EST	Dividend	A dividend of $0.3 has been announced on Feb 23, 2023. It will be paid Mar 22, 2023 with an ex-dividend date of Mar 9, 2023.	Neutral
2023-03-09 01:43 EST	News	FTAI Aviation prices $65M registered preferred stock offering	N/A
2023-03-08 09:59 EST	News	FTAI Aviation to raise capital in preferred shares offering	N/A
2023-02-24 17:52 EST	News	FTAI Aviation Ltd. (FTAI) Q4 2022 Earnings Call Transcript	N/A
2023-02-24 04:14 EST	News	Fortress Transportation GAAP EPS of $0.20 misses by $0.33, revenue of $274.29M beats by $61M	N/A
2023-02-24 04:14 EST	News	Fortress Transportation declares $0.30 dividend	N/A
2023-02-23 01:58 EST	News	Fortress Transportation Q4 2022 Earnings Preview	N/A
2023-02-04 22:23 EST	News	Stocks To Watch: Spotlight On Google, Disney, Regeneron Pharmaceuticals And Hesai Group IPO	N/A
2023-01-29 11:49 EST	News	FTAI Aviation Preferred: 9% Current Yield, 12%+ Future Floating Yield, 5% Discount	N/A
2023-01-04 19:34 EST	News	FTAI Aviation, Unical Aviation acquire iAero Thrust assets	N/A
2022-11-23 13:40 EST	News	FTAI Aviation amends revolving credit facility	N/A
2022-11-10 04:45 EST	Dividend	A dividend of $0.3 has been announced on Oct 27, 2022. It will be paid Nov 28, 2022 with an ex-dividend date of Nov 10, 2022.	Neutral
2022-11-10 00:23 EST	News	Shareholders approve Fortress Transportation and Infrastructure Investors, unit merger	N/A
2022-11-10 00:22 EST	News	Fortress Transportation Preferred 'C': 11.6% Yield, Big Upside Potential	N/A
2022-11-08 12:30 EST	News	Fortress Transportation: Shows Improvement, But Uncertainty Remains	N/A
2022-10-28 16:21 EST	News	Fortress Transportation and Infrastructure Investors LLC (FTAI) Q3 2022 Earnings Call Transcript	N/A
2022-10-28 01:13 EST	News	Fortress Transportation GAAP EPS of -$0.11 misses by $0.44, revenue of $230.37M beats by $111.97M	N/A
2022-10-28 01:13 EST	News	Fortress Transportation dividend declines by 10% to $0.30	N/A
2022-10-27 08:48 EST	News	Fortress Transportation Q3 Earnings Preview	N/A
2022-09-06 08:53 EST	News	Deutsche Bank initiated Buy for Fortress Transportation and Infrastructure Investors, PT set at $29.50	N/A
2022-08-12 05:46 EST	Dividend	A dividend of $0.33 has been announced on Jul 26, 2022. It will be paid Aug 29, 2022 with an ex-dividend date of Aug 12, 2022.	Neutral
2022-07-28 23:54 EST	News	Fortress Transportation and Infrastructure Investors LLC (FTAI) CEO Joe Adams on Q2 2022 Results - Earnings Call Transcript	N/A
2022-07-28 23:54 EST	News	Fortress Transportation and Infrastructure Investors LLC 2022 Q2 - Results - Earnings Call Presentation	N/A
2022-07-27 19:23 EST	News	Fortress Transportation GAAP EPS of $0.11 misses by $0.04, revenue of $177.93M beats by $5M	N/A
2022-07-26 16:32 EST	News	Fortress Transportation Q2 2022 Earnings Preview	N/A
2022-07-12 09:42 EST	News	FTAI receives approval for FTAI infrastructure spin-off	N/A
2022-07-08 19:59 EST	News	Fortress Transportation: Will It Be A Good Company After The Spin-Off?	N/A
2022-07-01 23:10 EST	News	Fortress Transportation and Infrastructure Investors signs subscription agreements with Ares	N/A
2022-05-12 05:45 EST	Dividend	A dividend of $0.33 has been announced on Nov 30, -0001. It will be paid May 24, 2022 with an ex-dividend date of May 12, 2022.	Neutral
2022-04-30 01:11 EST	News	Fortress Transportation And Infrastructure Investors LLC (FTAI) CEO Joseph Adams on Q1 2022 Results - Earnings Call Transcript	N/A
2022-04-30 01:11 EST	News	Fortress Transportation and Infrastructure Investors LLC 2022 Q1 - Results - Earnings Call Presentation	N/A
2022-04-29 06:44 EST	News	Fortress Transportation GAAP EPS of -$2.30, revenue of $137.84M	N/A
2022-04-27 22:37 EST	News	Fortress Transportation Q1 2022 Earnings Preview	N/A
2022-04-13 17:43 EST	News	Fortress Transportation and Infrastructure Investors LLC to transfer listing to Nasdaq	N/A
2022-03-10 04:45 EST	Dividend	A dividend of $0.33 has been announced on Feb 24, 2022. It will be paid Mar 23, 2022 with an ex-dividend date of Mar 10, 2022.	Neutral
2022-02-27 16:29 EST	News	Fortress Transportation and Infrastructure Investors LLC (FTAI) Presents at the Barclays Industrial Select Conference- Slideshow	N/A
2022-02-26 03:29 EST	News	Fortress Transportation And Infrastructure Investors LLC (FTAI) CEO Joe Adams On Q4 2021 Results - Earnings Call Transcript	N/A
2022-02-25 08:23 EST	News	Fortress Transportation GAAP EPS of -$0.19 misses by $0.22, revenue of $145.78M misses by $26.59M	N/A
2022-02-25 08:23 EST	News	Fortress Transportation and Infrastructure Investors LLC 2021 Q4 - Results - Earnings Call Presentation	N/A

About Fortress Transportation and Infrastructure Investors LLC (FTAI):

Fortress Transportation and Infrastructure Investors LLC owns and acquires infrastructure and related equipment for the transportation of goods and people in Africa, Asia, Europe, North America, and South America. It operates through three segments: Aviation Leasing, Jefferson Terminal, and Ports and Terminals. The Aviation Leasing segment leases aircraft and aircraft engines. As of December 31, 2020, this segment owned and managed 264 aviation assets, including 78 commercial aircraft and 186 engines. The Jefferson Terminal segment engages in the development of a multi-modal crude oil and refined products handling terminal in Beaumont, Texas; and ownership of various other assets for the transportation and processing of crude oil and related products. The Ports and Terminals segment operates Repauno, a 1,630 acre deep-water port located along the Delaware River; and Long Ridge, which is a 1,660 acre multi-modal port located along the Ohio River. The company also owns and leases offshore energy equipment and shipping containers. It serves operators of transportation and infrastructure networks comprising airlines, offshore energy service providers, energy providers, and shipping lines. The company is externally managed by FIG LLC, an affiliate of Fortress Investment Group LLC. Fortress Transportation and Infrastructure Investors LLC was founded in 2011 and is headquartered in New York, New York.

See Advanced Chart

General

Name Fortress Transportation and Infrastructure Investors LLC
Symbol FTAI
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorIndustrials
IndustryRental & Leasing Services
Fiscal Year EndDecember
IPO Date2015-05-15
Gic SectorIndustrials
Gic GroupCapital Goods
Gic IndustryTrading Companies & Distributors
Gic SubIndustryTrading Companies & Distributors
Web URLhttp://www.ftandi.com

Valuation

Trailing PE 16.54
Forward PE 29.07
Price/Sales (Trailing 12 Mt.) 7.23
Price/Book (Most Recent Quarter) 2.45
Enterprise Value Revenue 12.23
Enterprise Value EBITDA 23.58

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate $0.73
Next Year EPS Estimate $2.18
Next Quarter EPS Estimate -$0.07
Profit Margin -24%
Operating Margin 13%
Return on Assets 1%
Return on Equity -9%
Revenue 366.5 million
Earnings Per Share $1.62
Revenue Per Share $4.26
Gross Profit 256.98 million
Quarterly Earnings Growth -53.1%

Highlights

Market Capitalization 2.64 billion
EBITDA 224.05 million
PE Ratio -242.28
PEG Ratio 3.22
Analyst Target Price $33.33
Book Value Per Share $12.57

Share Statistics

Shares Outstanding 85.62 million
Shares Float 84.72 million
% Held by Insiders 104%
% Held by Institutions 53.59%
Shares Short 3.28 million
Shares Short Prior Month 1.21 million
Short Ratio 5.25
Short % of Float 4%
Short % of Shares Outstanding 4%

Technicals

Beta 2.03
52 Week High $31.68
52 Week Low $5.61
50 Day Moving Average 27.01
200 Day Moving Average 21.33

Dividends

Forward Annual Dividend Rate $1.32
Forward Annual Dividend Yield 4.37%
Dividend Date 2021-03-23
ExDividend Date 2021-03-11
Dividend Per Share $1.32
Dividend Yield 0.93%

Fortress Transportation and Infrastructure Investors LLC (FTAI) Dividend Calendar:

Fortress Transportation and Infrastructure Investors LLC pays an annual dividend of $1.32 per share, with a dividend yield of 0.93%.
FTAI's last dividend payment was made to shareholders on March 23, 2021.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Fortress Transportation and Infrastructure Investors LLC (FTAI) 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	2021-02-25	$75.64 million	-$0.38	-$0.27	-40.93%
2020-09-30	2020-10-29	$N/A	-$0.22	-$0.10	-117.76%
2020-06-30	2020-07-30	$N/A	-$0.14	-$0.18	25.77%
2020-03-31	2020-04-30	$N/A	$0.08	$0.19	-58.05%
2019-12-31	2020-02-27	$161.33 million	$1.38	$0.95	45.5%
2019-09-30	2019-10-31	$162.22 million	$0.37	$0.17	122.98%
2019-06-30	2019-08-01	$159.01 million	$0.27	$0.14	95.11%
2019-03-31	2019-05-02	$124.63 million	-$0.05	$0.03	-256.32%
2018-12-31	2019-02-27	$137.9 million	-$0.02	$0.12	-116.67%
2018-09-30	2018-11-01	$101.16 million	$0.08	$0.07	8.11%
2018-06-30	2018-08-02	$71.98 million	$0.03	$0.11	-72.01%
2018-03-31	2018-05-03	$68.84 million	$0.03	$0.11	-71.7%
2017-12-31	2018-02-28	$61.43 million	$0.08	$0.13	-37.01%
2017-09-30	2017-11-02	$60.36 million	$0.05	$0.06	-19.87%
2017-06-30	2017-08-03	$51.19 million	$0.01	$0.04	-77.01%
2017-03-31	2017-05-04	$44.67 million	$-0.00	$0.03	-109.65%
2016-12-31	2017-02-23	$42.35 million	$0.04	$0.01	210.08%
2016-09-30	2016-11-01	$41.73 million	$0.00	-$0.03	107.11%
2016-06-30	2016-08-02	$33.2 million	-$0.07	-$0.03	-102.31%
2016-03-31	2016-05-03	$31.45 million	-$0.09	$0.05	-276.82%
2015-12-31	2016-03-01	$33.8 million	-$0.03	$0.01	-465.85%
2015-09-30	2015-11-03	$35.23 million	$0.02	$0.05	-60%
2015-06-30	2015-08-11	$33.56 million	$0.02	$0.11	-81.82%
2015-03-31	2015-05-11	$33.97 million	$0.07

Fortress Transportation and Infrastructure Investors LLC (FTAI) 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

Fortress Transportation and Infrastructure Investors LLC (FTAI) Chart:

Fortress Transportation and Infrastructure Investors LLC (FTAI) News:

Below you will find a list of latest news for Fortress Transportation and Infrastructure Investors LLC (FTAI) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Fortress Transportation and Infrastructure Investors LLC (FTAI) 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
2025-05-16	42.5	0	CALL	0	0	594.2	TRUE	0	0
2025-05-16	45	0	CALL	0	0	562.71	TRUE	0	0
2025-05-16	47.5	0	CALL	0	0	544.1	TRUE	0	0
2025-05-16	50	0	CALL	0	0	571.18	TRUE	0	0
2025-05-16	55	0	CALL	0	0	497.49	TRUE	0	0
2025-05-16	60	0	CALL	0	0	364.33	TRUE	0	0
2025-05-16	65	43.3	CALL	0	1	418.61	TRUE	0	0
2025-05-16	70	41.85	CALL	0	4	384.35	TRUE	0	0
2025-05-16	75	24.1	CALL	0	9	340.58	TRUE	0	0
2025-05-16	79	13	CALL	0	1	307.28	TRUE	0	0
2025-05-16	80	18.5	CALL	0	70	279.63	TRUE	0	0
2025-05-16	81	11.7	CALL	0	1	291.13	TRUE	0	0
2025-05-16	82	11.1	CALL	0	1	283.16	TRUE	0	0
2025-05-16	82.5	10.8	CALL	0	1	279.2	TRUE	0	0
2025-05-16	83	20.8	CALL	0	2	266.22	TRUE	0	0
2025-05-16	84	9.9	CALL	0	1	258.55	TRUE	0	0
2025-05-16	85	21.3	CALL	0	5	237.18	TRUE	0	0
2025-05-16	86	8.9	CALL	0	5	243.4	TRUE	0	0
2025-05-16	87	16.4	CALL	0	50	192.55	TRUE	0	0
2025-05-16	87.5	22.6	CALL	0	2	209.81	TRUE	0	0
2025-05-16	88	7.7	CALL	0	1	228.46	TRUE	0	0
2025-05-16	89	11	CALL	0	2	221.05	TRUE	0	0
2025-05-16	90	22.4	CALL	6	50	173.11	TRUE	22.4	0
2025-05-16	91	6.48	CALL	0	50	206.38	TRUE	0	0
2025-05-16	92	16.9	CALL	0	10	169.9	TRUE	0	0
2025-05-16	92.5	6.3	CALL	0	5	166.61	TRUE	0	0
2025-05-16	93	5	CALL	0	1	191.83	TRUE	0	0
2025-05-16	94	12	CALL	0	1	165.24	TRUE	0	0
2025-05-16	95	18.92	CALL	3	96	142.29	TRUE	5.8	0.44
2025-05-16	96	18	CALL	1	7	139.48	TRUE	6	0.5
2025-05-16	97	6.9	CALL	0	30	159.56	TRUE	0	0
2025-05-16	97.5	3.6	CALL	0	75	137.86	TRUE	0	0
2025-05-16	98	9.8	CALL	0	3	50.96	TRUE	0	0
2025-05-16	99	13.9	CALL	1	5	142.03	TRUE	13.9	0
2025-05-16	100	14.43	CALL	56	1025	129.34	TRUE	5.93	0.7
2025-05-16	101	3.2	CALL	0	3	40.09	TRUE	0	0
2025-05-16	102	9.58	CALL	2	2	132.96	TRUE	9.58	0
2025-05-16	103	10.69	CALL	2	5	83.31	TRUE	10.69	0
2025-05-16	104	8.5	CALL	1	1	126.23	TRUE	8.5	0
2025-05-16	105	8.5	CALL	107	195	63.96	TRUE	3.35	0.65
2025-05-16	106	8.8	CALL	1	4	97.53	TRUE	4.96	1.29
2025-05-16	107	6	CALL	4	14	75.26	TRUE	1.85	0.45
2025-05-16	110	3.54	CALL	17	686	74.04	TRUE	0.84	0.31
2025-05-16	115	1.9	CALL	364	1371	71.6	FALSE	0.58	0.44
2025-05-16	120	0.7	CALL	169	3900	61.27	FALSE	0.14	0.25
2025-05-16	125	0.2	CALL	95	759	62.06	FALSE	-0.01	-0.05
2025-05-16	130	0.1	CALL	10	1021	70.6	FALSE	-0.22	-0.69
2025-05-16	135	0.05	CALL	12	682	77.49	FALSE	0.05	0
2025-05-16	140	0.23	CALL	0	4344	121.23	FALSE	0	0
2025-05-16	145	0.61	CALL	0	1015	151.34	FALSE	0	0
2025-05-16	150	0.03	CALL	6	652	108.4	FALSE	0.03	0
2025-05-16	155	0.05	CALL	1	162	126.6	FALSE	0.05	0
2025-05-16	160	0.05	CALL	0	1860	127.05	FALSE	0	0
2025-05-16	165	0.05	CALL	0	570	136.83	FALSE	0	0
2025-05-16	170	0.5	CALL	0	231	146.24	FALSE	0	0
2025-05-16	175	0.58	CALL	0	74	175.68	FALSE	0	0
2025-05-16	180	0.15	CALL	0	548	259.1	FALSE	0	0
2025-05-16	185	0.33	CALL	0	58	278	FALSE	0	0
2025-05-16	190	0.32	CALL	0	141	309.02	FALSE	0	0
2025-05-16	195	0.05	CALL	0	184	320.39	FALSE	0	0
2025-05-16	200	0.11	CALL	0	600	257.82	FALSE	0	0
2025-05-16	210	0.6	CALL	0	636	352.22	FALSE	0	0
2025-05-16	220	0.05	CALL	0	68	224.47	FALSE	0	0
2025-05-16	230	1.29	CALL	0	12	358.86	FALSE	0	0
2025-05-16	240	0.15	CALL	0	208	375.39	FALSE	0	0
2025-05-16	250	0.1	CALL	0	49	391.06	FALSE	0	0
2025-05-16	42.5	0.05	PUT	0	82	519.36	FALSE	0	0
2025-05-16	45	2	PUT	0	249	325.02	FALSE	0	0
2025-05-16	47.5	0.6	PUT	0	60	370.85	FALSE	0	0
2025-05-16	50	0.5	PUT	0	3955	350.5	FALSE	0	0
2025-05-16	55	0.12	PUT	0	64	320.8	FALSE	0	0
2025-05-16	60	0.2	PUT	0	41	278.08	FALSE	0	0
2025-05-16	65	0.06	PUT	0	1658	218.28	FALSE	0	0
2025-05-16	70	0.6	PUT	0	155	300.74	FALSE	0	0
2025-05-16	75	0.01	PUT	2	620	139.47	FALSE	-0.06	-0.86
2025-05-16	79	0.05	PUT	10	30	147.26	FALSE	0.05	0
2025-05-16	80	0.05	PUT	4	127	142.62	FALSE	-0.62	-0.93
2025-05-16	81	0.48	PUT	0	19	145.75	FALSE	0	0
2025-05-16	82	0.68	PUT	0	0	209.77	FALSE	0	0
2025-05-16	82.5	2.42	PUT	0	21	144.54	FALSE	0	0
2025-05-16	83	0.78	PUT	0	2	151.41	FALSE	0	0
2025-05-16	84	1.05	PUT	0	37	142.09	FALSE	0	0
2025-05-16	85	0.1	PUT	3	118	132.5	FALSE	0.1	0
2025-05-16	86	0	PUT	0	0	151.96	FALSE	0	0
2025-05-16	87	0.1	PUT	1	1	123.05	FALSE	0.1	0
2025-05-16	87.5	8	PUT	0	2	138.51	FALSE	0	0
2025-05-16	88	4.33	PUT	0	14	113.35	FALSE	0	0
2025-05-16	89	0.06	PUT	17	3276	105.42	FALSE	-0.24	-0.8
2025-05-16	90	0.1	PUT	2	3111	109.14	FALSE	-0.35	-0.78
2025-05-16	91	5.38	PUT	0	48	131.88	FALSE	0	0
2025-05-16	92	1.9	PUT	0	16	126.48	FALSE	0	0
2025-05-16	92.5	0.72	PUT	0	475	125.69	FALSE	0	0
2025-05-16	93	0.72	PUT	0	6	119.17	FALSE	0	0
2025-05-16	94	0.16	PUT	5	1	98.8	FALSE	-0.93	-0.85
2025-05-16	95	0.68	PUT	0	364	98.15	FALSE	0	0
2025-05-16	96	0	PUT	0	0	135.85	FALSE	0	0
2025-05-16	97	1.12	PUT	0	11	90.56	FALSE	0	0
2025-05-16	97.5	1.15	PUT	0	200	137.58	FALSE	0	0
2025-05-16	98	0.42	PUT	1	24	98.83	FALSE	0.42	0
2025-05-16	99	0.4	PUT	10	51	92.24	FALSE	-0.91	-0.69
2025-05-16	100	0.55	PUT	13	1581	94.6	FALSE	-1.03	-0.65
2025-05-16	101	1	PUT	2	13	82.76	FALSE	-1.15	-0.53
2025-05-16	102	0.79	PUT	2	9	93.1	FALSE	0.79	0
2025-05-16	103	0.99	PUT	54	125	94.12	FALSE	-1.34	-0.58
2025-05-16	104	1.1	PUT	8	21	91.25	FALSE	-2.1	-0.66
2025-05-16	105	1.55	PUT	79	339	84.58	FALSE	-1.55	-0.5
2025-05-16	106	1.97	PUT	46	15	84.37	FALSE	-2.13	-0.52
2025-05-16	107	1.5	PUT	53	57	81.97	FALSE	-3.1	-0.67
2025-05-16	110	3.4	PUT	132	326	79.67	FALSE	3.4	0
2025-05-16	115	4.7	PUT	9	36	75.88	TRUE	4.7	0
2025-05-16	120	9.6	PUT	1	224	71.67	TRUE	9.6	0
2025-05-16	125	29.6	PUT	0	22	102.86	TRUE	0	0
2025-05-16	130	37.65	PUT	0	45	115.74	TRUE	0	0
2025-05-16	135	28	PUT	0	35	134.31	TRUE	0	0
2025-05-16	140	41.2	PUT	0	33	153.3	TRUE	0	0
2025-05-16	145	47.5	PUT	0	176	168.52	TRUE	0	0
2025-05-16	150	38.45	PUT	0	331	182.31	TRUE	0	0
2025-05-16	155	28.1	PUT	0	18	197.81	TRUE	0	0
2025-05-16	160	30.8	PUT	0	0	215.55	TRUE	0	0
2025-05-16	165	14.19	PUT	0	0	235.65	TRUE	0	0
2025-05-16	170	21.2	PUT	0	0	236.63	TRUE	0	0
2025-05-16	175	26.1	PUT	0	0	256.15	TRUE	0	0
2025-05-16	180	73	PUT	0	0	268.57	TRUE	0	0
2025-05-16	185	26.6	PUT	0	0	269.55	TRUE	0	0
2025-05-16	190	30.6	PUT	0	0	292.01	TRUE	0	0
2025-05-16	195	29.8	PUT	0	0	306.65	TRUE	0	0
2025-05-16	200	36.8	PUT	0	0	306.17	TRUE	0	0
2025-05-16	210	0	PUT	0	0	302.79	TRUE	0	0
2025-05-16	220	0	PUT	0	0	301.79	TRUE	0	0
2025-05-16	230	0	PUT	0	0	362.97	TRUE	0	0
2025-05-16	240	0	PUT	0	0	396.53	TRUE	0	0
2025-05-16	250	0	PUT	0	0	395.82	TRUE	0	0
2025-05-23	55	0	CALL	0	0	299.11	TRUE	0	0
2025-05-23	60	0	CALL	0	0	268.05	TRUE	0	0
2025-05-23	65	0	CALL	0	0	230.8	TRUE	0	0
2025-05-23	70	42.3	CALL	0	1	191.88	TRUE	0	0
2025-05-23	75	0	CALL	0	0	180.68	TRUE	0	0
2025-05-23	77	0	CALL	0	0	188.12	TRUE	0	0
2025-05-23	78	0	CALL	0	0	159.43	TRUE	0	0
2025-05-23	79	0	CALL	0	0	151.2	TRUE	0	0
2025-05-23	80	0	CALL	0	0	138.82	TRUE	0	0
2025-05-23	81	0	CALL	0	0	149.91	TRUE	0	0
2025-05-23	82	0	CALL	0	0	158.3	TRUE	0	0
2025-05-23	83	0	CALL	0	0	153.75	TRUE	0	0
2025-05-23	84	0	CALL	0	0	154.88	TRUE	0	0
2025-05-23	85	0	CALL	0	0	138.95	TRUE	0	0
2025-05-23	86	0	CALL	0	0	137.51	TRUE	0	0
2025-05-23	87	12.8	CALL	0	1	121.29	TRUE	0	0
2025-05-23	88	0	CALL	0	0	123.21	TRUE	0	0
2025-05-23	89	0	CALL	0	0	119.04	TRUE	0	0
2025-05-23	90	19.5	CALL	0	71	66.86	TRUE	0	0
2025-05-23	91	12	CALL	0	3	110.77	TRUE	0	0
2025-05-23	92	7.6	CALL	0	1	98.3	TRUE	0	0
2025-05-23	93	0	CALL	0	0	105.13	TRUE	0	0
2025-05-23	94	10.75	CALL	0	0	90.55	TRUE	0	0
2025-05-23	95	8.6	CALL	0	1	59.49	TRUE	0	0
2025-05-23	96	15	CALL	5	5	63.63	TRUE	15	0
2025-05-23	97	6.7	CALL	0	1	53.47	TRUE	0	0
2025-05-23	98	6.21	CALL	0	2	50.48	TRUE	0	0
2025-05-23	99	10.6	CALL	0	2	57.44	TRUE	0	0
2025-05-23	100	12.9	CALL	0	10	74.27	TRUE	0	0
2025-05-23	101	4	CALL	0	1	60.18	TRUE	0	0
2025-05-23	102	9.57	CALL	0	3	56.46	TRUE	0	0
2025-05-23	103	12.31	CALL	0	1	73.16	TRUE	0	0
2025-05-23	104	9.55	CALL	0	2	64.37	TRUE	0	0
2025-05-23	105	8.8	CALL	0	2	65.87	TRUE	0	0
2025-05-23	106	7.85	CALL	0	5	63.65	TRUE	0	0
2025-05-23	107	6.4	CALL	0	3	59.67	TRUE	0	0
2025-05-23	108	7.5	CALL	0	1	65.66	TRUE	0	0
2025-05-23	109	6.9	CALL	1	5	59.71	TRUE	6.9	0
2025-05-23	110	5.41	CALL	1	276	71.76	TRUE	0.74	0.16
2025-05-23	111	7.03	CALL	0	3	67.15	TRUE	0	0
2025-05-23	112	3.48	CALL	0	5	66.82	TRUE	0	0
2025-05-23	113	0	CALL	0	0	72.5	FALSE	0	0
2025-05-23	114	0	CALL	0	0	76.49	FALSE	0	0
2025-05-23	115	3.9	CALL	2	3	60.91	FALSE	3.9	0
2025-05-23	116	2.8	CALL	0	6	77.08	FALSE	0	0
2025-05-23	117	2.95	CALL	0	2	71.67	FALSE	0	0
2025-05-23	118	0	CALL	0	0	54.12	FALSE	0	0
2025-05-23	119	0	CALL	0	0	60.42	FALSE	0	0
2025-05-23	120	2.47	CALL	4	44	64.77	FALSE	0.54	0.28
2025-05-23	121	2.5	CALL	1	7	69.12	FALSE	0.9	0.56
2025-05-23	122	0	CALL	0	0	64.99	FALSE	0	0
2025-05-23	123	1.77	CALL	2	16	65.26	FALSE	1.77	0
2025-05-23	124	1.31	CALL	2	1	60.75	FALSE	1.31	0
2025-05-23	125	1.5	CALL	0	100	67.28	FALSE	0	0
2025-05-23	126	1.35	CALL	0	21	61.37	FALSE	0	0
2025-05-23	127	0	CALL	0	0	75.26	FALSE	0	0
2025-05-23	128	0	CALL	0	0	70.13	FALSE	0	0
2025-05-23	129	0	CALL	0	0	58.91	FALSE	0	0
2025-05-23	130	0.8	CALL	50	0	60.66	FALSE	0.8	0
2025-05-23	135	1.27	CALL	0	63	73.02	FALSE	0	0
2025-05-23	140	1.49	CALL	0	5	85.47	FALSE	0	0
2025-05-23	145	0.06	CALL	2	63	63.69	FALSE	0.06	0
2025-05-23	150	0.67	CALL	0	54	110.51	FALSE	0	0
2025-05-23	155	0.7	CALL	0	52	116.28	FALSE	0	0
2025-05-23	55	0.05	PUT	10	20	167.98	FALSE	0.05	0
2025-05-23	60	0.1	PUT	0	16	149.14	FALSE	0	0
2025-05-23	65	0.85	PUT	0	60	198.91	FALSE	0	0
2025-05-23	70	0.05	PUT	21	126	115.59	FALSE	0.05	0
2025-05-23	75	0.4	PUT	0	80	131.5	FALSE	0	0
2025-05-23	77	0.83	PUT	0	3	152.37	FALSE	0	0
2025-05-23	78	0	PUT	0	0	153.5	FALSE	0	0
2025-05-23	79	0.24	PUT	16	0	112.52	FALSE	0.24	0
2025-05-23	80	0.23	PUT	16	12	108.31	FALSE	-0.56	-0.71
2025-05-23	81	0.27	PUT	16	53	108.07	FALSE	-0.6	-0.69
2025-05-23	82	0.3	PUT	8	0	106.78	FALSE	0.3	0
2025-05-23	83	3.4	PUT	0	26	126.98	FALSE	0	0
2025-05-23	84	1.85	PUT	0	48	125.94	FALSE	0	0
2025-05-23	85	1.55	PUT	0	2	102.46	FALSE	0	0
2025-05-23	86	3.3	PUT	0	2	116.24	FALSE	0	0
2025-05-23	87	5.5	PUT	0	56	94.27	FALSE	0	0
2025-05-23	88	0.9	PUT	0	2	112	FALSE	0	0
2025-05-23	89	1.8	PUT	0	6	89.96	FALSE	0	0
2025-05-23	90	0.8	PUT	2	13	82.98	FALSE	0.8	0
2025-05-23	91	0.47	PUT	3	0	85.13	FALSE	0.47	0
2025-05-23	92	0	PUT	0	0	92.69	FALSE	0	0
2025-05-23	93	0.55	PUT	1	3	81.37	FALSE	-0.8	-0.59
2025-05-23	94	0.87	PUT	1	2	88.14	FALSE	-0.93	-0.52
2025-05-23	95	1.45	PUT	0	22	78.57	FALSE	0	0
2025-05-23	96	3.5	PUT	0	9	76.5	FALSE	0	0
2025-05-23	97	0	PUT	0	0	79.01	FALSE	0	0
2025-05-23	98	1.8	PUT	0	5	82.35	FALSE	0	0
2025-05-23	99	2.05	PUT	0	14	69.57	FALSE	0	0
2025-05-23	100	1.7	PUT	5	19	83.51	FALSE	-1.6	-0.48
2025-05-23	101	1.9	PUT	5	14	82.96	FALSE	1.9	0
2025-05-23	102	1.84	PUT	2	7	77.48	FALSE	1.84	0
2025-05-23	103	2.06	PUT	2	3	76.91	FALSE	2.06	0
2025-05-23	104	2.65	PUT	1	0	81.95	FALSE	2.65	0
2025-05-23	105	13.45	PUT	0	1	68.84	FALSE	0	0
2025-05-23	106	4.11	PUT	0	5	74.87	FALSE	0	0
2025-05-23	107	5.9	PUT	0	1	75.29	FALSE	0	0
2025-05-23	108	6.5	PUT	0	3	78.43	FALSE	0	0
2025-05-23	109	5.1	PUT	0	3	69.16	FALSE	0	0
2025-05-23	110	7.9	PUT	0	7	73.25	FALSE	0	0
2025-05-23	111	0	PUT	0	0	76.47	FALSE	0	0
2025-05-23	112	7.4	PUT	0	1	82.48	FALSE	0	0
2025-05-23	113	0	PUT	0	0	72.68	TRUE	0	0
2025-05-23	114	0	PUT	0	0	72.2	TRUE	0	0
2025-05-23	115	7.8	PUT	1	0	86.1	TRUE	7.8	0
2025-05-23	116	0	PUT	0	0	75.99	TRUE	0	0
2025-05-23	117	0	PUT	0	0	71.88	TRUE	0	0
2025-05-23	118	0	PUT	0	0	70.62	TRUE	0	0
2025-05-23	119	0	PUT	0	0	66.89	TRUE	0	0
2025-05-23	120	0	PUT	0	0	69.67	TRUE	0	0
2025-05-23	121	0	PUT	0	0	64.94	TRUE	0	0
2025-05-23	122	0	PUT	0	0	63.27	TRUE	0	0
2025-05-23	123	0	PUT	0	0	65.17	TRUE	0	0
2025-05-23	124	26.36	PUT	0	5	66.04	TRUE	0	0
2025-05-23	125	0	PUT	0	0	64.85	TRUE	0	0
2025-05-23	126	0	PUT	0	0	75.93	TRUE	0	0
2025-05-23	127	0	PUT	0	0	78.21	TRUE	0	0
2025-05-23	128	0	PUT	0	0	76.73	TRUE	0	0
2025-05-23	129	38.69	PUT	0	3	77.74	TRUE	0	0
2025-05-23	130	0	PUT	0	0	79.59	TRUE	0	0
2025-05-23	135	44.73	PUT	0	1	86.17	TRUE	0	0
2025-05-23	140	0	PUT	0	0	94.08	TRUE	0	0
2025-05-23	145	0	PUT	0	0	109.18	TRUE	0	0
2025-05-23	150	0	PUT	0	0	123.77	TRUE	0	0
2025-05-23	155	0	PUT	0	0	123.2	TRUE	0	0
2025-05-30	55	0	CALL	0	0	233.12	TRUE	0	0
2025-05-30	60	0	CALL	0	0	205.11	TRUE	0	0
2025-05-30	65	0	CALL	0	0	189.6	TRUE	0	0
2025-05-30	70	22.05	CALL	0	1	177.01	TRUE	0	0
2025-05-30	75	0	CALL	0	0	137.24	TRUE	0	0
2025-05-30	80	0	CALL	0	0	122.34	TRUE	0	0
2025-05-30	81	0	CALL	0	0	116.15	TRUE	0	0
2025-05-30	82	0	CALL	0	0	117.98	TRUE	0	0
2025-05-30	83	0	CALL	0	0	112.01	TRUE	0	0
2025-05-30	84	0	CALL	0	0	122.41	TRUE	0	0
2025-05-30	85	20.2	CALL	0	0	59.22	TRUE	0	0
2025-05-30	86	23	CALL	0	0	94.29	TRUE	0	0
2025-05-30	87	0	CALL	0	0	100.96	TRUE	0	0
2025-05-30	88	0	CALL	0	0	88.04	TRUE	0	0
2025-05-30	89	0	CALL	0	0	96.48	TRUE	0	0
2025-05-30	90	19.2	CALL	0	0	47.53	TRUE	0	0
2025-05-30	91	21.95	CALL	0	6	53.31	TRUE	0	0
2025-05-30	92	0	CALL	0	0	50.92	TRUE	0	0
2025-05-30	93	16	CALL	0	3	51.2	TRUE	0	0
2025-05-30	94	16.21	CALL	0	5	61.03	TRUE	0	0
2025-05-30	95	9.39	CALL	0	3	58.27	TRUE	0	0
2025-05-30	96	16.35	CALL	0	6	65.85	TRUE	0	0
2025-05-30	97	6.2	CALL	0	1	69.39	TRUE	0	0
2025-05-30	98	17.4	CALL	4	2	63.52	TRUE	17.4	0
2025-05-30	99	0	CALL	0	0	62.97	TRUE	0	0
2025-05-30	100	12.77	CALL	0	59	65.3	TRUE	0	0
2025-05-30	101	6.2	CALL	0	1	61.18	TRUE	0	0
2025-05-30	102	10.5	CALL	0	2	64.88	TRUE	0	0
2025-05-30	103	11.08	CALL	0	3	61.98	TRUE	0	0
2025-05-30	104	0	CALL	0	0	61.56	TRUE	0	0
2025-05-30	105	11.47	CALL	1	1	61.49	TRUE	11.47	0
2025-05-30	106	5.17	CALL	0	0	62.3	TRUE	0	0
2025-05-30	107	9.8	CALL	1	2	64.45	TRUE	3.1	0.46
2025-05-30	108	5.3	CALL	0	3	62.4	TRUE	0	0
2025-05-30	109	5.75	CALL	0	2	62.31	TRUE	0	0
2025-05-30	110	7	CALL	3	5	60.91	TRUE	7	0
2025-05-30	111	7.2	CALL	0	1	61.33	TRUE	0	0
2025-05-30	112	0	CALL	0	0	62.49	TRUE	0	0
2025-05-30	113	0	CALL	0	0	64.37	FALSE	0	0
2025-05-30	114	1.25	CALL	0	1	65.99	FALSE	0	0
2025-05-30	115	5.24	CALL	4	3	60.76	FALSE	5.24	0
2025-05-30	116	0	CALL	0	0	60.98	FALSE	0	0
2025-05-30	117	5.05	CALL	0	15	59.33	FALSE	0	0
2025-05-30	118	0	CALL	0	0	58.41	FALSE	0	0
2025-05-30	119	0	CALL	0	0	58.79	FALSE	0	0
2025-05-30	120	2.56	CALL	0	23	58.94	FALSE	0	0
2025-05-30	121	3.49	CALL	0	4	57.46	FALSE	0	0
2025-05-30	122	0	CALL	0	0	57.36	FALSE	0	0
2025-05-30	125	1.35	CALL	1	16	50.31	FALSE	1.35	0
2025-05-30	130	1.75	CALL	0	5	55.6	FALSE	0	0
2025-05-30	135	2.12	CALL	0	1	59.28	FALSE	0	0
2025-05-30	140	1.61	CALL	0	5	56.89	FALSE	0	0
2025-05-30	145	0.71	CALL	0	48	64.13	FALSE	0	0
2025-05-30	150	0.84	CALL	0	54	85.6	FALSE	0	0
2025-05-30	155	0.8	CALL	0	52	92.19	FALSE	0	0
2025-05-30	55	0.1	PUT	11	0	143.23	FALSE	0.1	0
2025-05-30	60	0	PUT	0	0	177.37	FALSE	0	0
2025-05-30	65	0.9	PUT	0	21	159.17	FALSE	0	0
2025-05-30	70	0.45	PUT	3	4	126.86	FALSE	0.45	0
2025-05-30	75	0.5	PUT	0	69	119.08	FALSE	0	0
2025-05-30	80	1.85	PUT	0	9	112.02	FALSE	0	0
2025-05-30	81	2.75	PUT	0	1	107.23	FALSE	0	0
2025-05-30	82	0.82	PUT	7	8	103.93	FALSE	0.82	0
2025-05-30	83	0.9	PUT	6	6	103.2	FALSE	0.9	0
2025-05-30	84	0	PUT	0	0	86.03	FALSE	0	0
2025-05-30	85	0.51	PUT	2	4	84.55	FALSE	0.51	0
2025-05-30	86	0.59	PUT	2	5	84.52	FALSE	0.59	0
2025-05-30	87	0	PUT	0	0	82.79	FALSE	0	0
2025-05-30	88	3.62	PUT	0	8	82.91	FALSE	0	0
2025-05-30	89	0	PUT	0	0	92.99	FALSE	0	0
2025-05-30	90	3.95	PUT	0	101	82.28	FALSE	0	0
2025-05-30	91	4.1	PUT	0	4	76.8	FALSE	0	0
2025-05-30	92	7.3	PUT	0	2	79.12	FALSE	0	0
2025-05-30	93	5.7	PUT	0	1	84.66	FALSE	0	0
2025-05-30	94	7	PUT	0	1	86.81	FALSE	0	0
2025-05-30	95	3.87	PUT	0	3	78.15	FALSE	0	0
2025-05-30	96	8	PUT	0	1	80.07	FALSE	0	0
2025-05-30	97	0	PUT	0	0	67.23	FALSE	0	0
2025-05-30	98	9.2	PUT	0	2	78	FALSE	0	0
2025-05-30	99	0	PUT	0	0	66.83	FALSE	0	0
2025-05-30	100	3.67	PUT	0	3	66.99	FALSE	0	0
2025-05-30	101	10.8	PUT	0	3	65.06	FALSE	0	0
2025-05-30	102	2.6	PUT	1	0	60.56	FALSE	2.6	0
2025-05-30	103	0	PUT	0	0	66.43	FALSE	0	0
2025-05-30	104	0	PUT	0	0	65.53	FALSE	0	0
2025-05-30	105	13.9	PUT	0	1	60.82	FALSE	0	0
2025-05-30	106	0	PUT	0	0	64.85	FALSE	0	0
2025-05-30	107	10.02	PUT	0	0	64.7	FALSE	0	0
2025-05-30	108	0	PUT	0	0	67.52	FALSE	0	0
2025-05-30	109	3.95	PUT	3	1	63.63	FALSE	-4.25	-0.52
2025-05-30	110	0	PUT	0	0	63.77	FALSE	0	0
2025-05-30	111	9.5	PUT	0	4	63.65	FALSE	0	0
2025-05-30	112	0	PUT	0	0	64.8	FALSE	0	0
2025-05-30	113	0	PUT	0	0	65.17	TRUE	0	0
2025-05-30	114	0	PUT	0	0	62.79	TRUE	0	0
2025-05-30	115	0	PUT	0	0	64.68	TRUE	0	0
2025-05-30	116	0	PUT	0	0	64.82	TRUE	0	0
2025-05-30	117	0	PUT	0	0	65.75	TRUE	0	0
2025-05-30	118	9.3	PUT	1	0	64.42	TRUE	9.3	0
2025-05-30	119	0	PUT	0	0	62.81	TRUE	0	0
2025-05-30	120	0	PUT	0	0	66.75	TRUE	0	0
2025-05-30	121	0	PUT	0	0	66.85	TRUE	0	0
2025-05-30	122	0	PUT	0	0	63.4	TRUE	0	0
2025-05-30	125	14.15	PUT	2	2	62.56	TRUE	14.15	0
2025-05-30	130	0	PUT	0	0	66.8	TRUE	0	0
2025-05-30	135	22.7	PUT	2	2	62.45	TRUE	22.7	0
2025-05-30	140	0	PUT	0	0	75.76	TRUE	0	0
2025-05-30	145	0	PUT	0	0	83.34	TRUE	0	0
2025-05-30	150	50.09	PUT	0	3	83.64	TRUE	0	0
2025-05-30	155	0	PUT	0	0	89.39	TRUE	0	0
2025-06-06	55	0	CALL	0	0	212.81	TRUE	0	0
2025-06-06	60	0	CALL	0	0	190.83	TRUE	0	0
2025-06-06	65	0	CALL	0	0	168.11	TRUE	0	0
2025-06-06	70	0	CALL	0	0	147.18	TRUE	0	0
2025-06-06	75	0	CALL	0	0	120.68	TRUE	0	0
2025-06-06	80	0	CALL	0	0	111.71	TRUE	0	0
2025-06-06	84	0	CALL	0	0	60.28	TRUE	0	0
2025-06-06	85	0	CALL	0	0	58.06	TRUE	0	0
2025-06-06	86	0	CALL	0	0	58.5	TRUE	0	0
2025-06-06	87	12.85	CALL	0	1	46.39	TRUE	0	0
2025-06-06	88	0	CALL	0	0	58.27	TRUE	0	0
2025-06-06	89	14.55	CALL	0	3	42.28	TRUE	0	0
2025-06-06	90	17.45	CALL	0	2	51.86	TRUE	0	0
2025-06-06	91	0	CALL	0	0	62.61	TRUE	0	0
2025-06-06	92	11.66	CALL	0	1	56.56	TRUE	0	0
2025-06-06	93	10.96	CALL	0	1	57.65	TRUE	0	0
2025-06-06	94	8.5	CALL	0	1	57.27	TRUE	0	0
2025-06-06	95	16.95	CALL	0	13	62.79	TRUE	0	0
2025-06-06	96	0	CALL	0	0	63.2	TRUE	0	0
2025-06-06	97	7.8	CALL	0	1	61.17	TRUE	0	0
2025-06-06	98	16.44	CALL	0	15	60.49	TRUE	0	0
2025-06-06	99	0	CALL	0	0	56.29	TRUE	0	0
2025-06-06	100	15.7	CALL	0	3	65.34	TRUE	0	0
2025-06-06	101	11.2	CALL	0	1	70.63	TRUE	0	0
2025-06-06	102	5.44	CALL	0	2	64.64	TRUE	0	0
2025-06-06	103	12	CALL	0	2	59.25	TRUE	0	0
2025-06-06	104	9.8	CALL	0	1	58.62	TRUE	0	0
2025-06-06	105	11.01	CALL	0	143	64.25	TRUE	0	0
2025-06-06	106	8.1	CALL	0	0	67.37	TRUE	0	0
2025-06-06	107	8.4	CALL	0	1	67.37	TRUE	0	0
2025-06-06	108	3.54	CALL	0	6	67.64	TRUE	0	0
2025-06-06	109	8.79	CALL	1	1	69.05	TRUE	8.79	0
2025-06-06	110	0	CALL	0	0	68.93	TRUE	0	0
2025-06-06	111	0	CALL	0	0	64.74	TRUE	0	0
2025-06-06	112	7.1	CALL	1	5	67.32	TRUE	7.1	0
2025-06-06	113	0	CALL	0	0	64.14	FALSE	0	0
2025-06-06	114	0	CALL	0	0	69.74	FALSE	0	0
2025-06-06	115	6.4	CALL	0	7	60.31	FALSE	0	0
2025-06-06	116	0	CALL	0	0	65.98	FALSE	0	0
2025-06-06	117	0	CALL	0	0	62.13	FALSE	0	0
2025-06-06	118	0	CALL	0	0	64.52	FALSE	0	0
2025-06-06	119	1.29	CALL	0	1	63.74	FALSE	0	0
2025-06-06	120	4.69	CALL	0	2	61.9	FALSE	0	0
2025-06-06	121	0	CALL	0	0	56.2	FALSE	0	0
2025-06-06	122	4.4	CALL	0	1	56.57	FALSE	0	0
2025-06-06	125	3.54	CALL	0	1	57.94	FALSE	0	0
2025-06-06	130	1.4	CALL	1	7	57.65	FALSE	1.4	0
2025-06-06	135	1.7	CALL	0	3	68.48	FALSE	0	0
2025-06-06	140	0	CALL	0	0	64.05	FALSE	0	0
2025-06-06	145	0	CALL	0	0	69.47	FALSE	0	0
2025-06-06	55	0	PUT	0	0	167.23	FALSE	0	0
2025-06-06	60	0	PUT	0	0	150.63	FALSE	0	0
2025-06-06	65	0	PUT	0	0	135.18	FALSE	0	0
2025-06-06	70	0	PUT	0	0	124.86	FALSE	0	0
2025-06-06	75	2.27	PUT	0	12	95.5	FALSE	0	0
2025-06-06	80	1.74	PUT	0	2	74.41	FALSE	0	0
2025-06-06	84	2.57	PUT	0	2	69.58	FALSE	0	0
2025-06-06	85	2.34	PUT	0	1	70.75	FALSE	0	0
2025-06-06	86	0	PUT	0	0	73.51	FALSE	0	0
2025-06-06	87	0	PUT	0	0	68.29	FALSE	0	0
2025-06-06	88	0	PUT	0	0	65.2	FALSE	0	0
2025-06-06	89	0	PUT	0	0	67.4	FALSE	0	0
2025-06-06	90	2.05	PUT	0	7	86.97	FALSE	0	0
2025-06-06	91	0	PUT	0	0	64.76	FALSE	0	0
2025-06-06	92	0	PUT	0	0	62.81	FALSE	0	0
2025-06-06	93	0	PUT	0	0	62.32	FALSE	0	0
2025-06-06	94	0	PUT	0	0	57.86	FALSE	0	0
2025-06-06	95	0	PUT	0	0	62.07	FALSE	0	0
2025-06-06	96	0	PUT	0	0	65.94	FALSE	0	0
2025-06-06	97	0	PUT	0	0	72.23	FALSE	0	0
2025-06-06	98	0	PUT	0	0	72.32	FALSE	0	0
2025-06-06	99	0	PUT	0	0	70.13	FALSE	0	0
2025-06-06	100	3.11	PUT	2	0	72.56	FALSE	3.11	0
2025-06-06	101	0	PUT	0	0	67.83	FALSE	0	0
2025-06-06	102	0	PUT	0	0	70.75	FALSE	0	0
2025-06-06	103	0	PUT	0	0	72.75	FALSE	0	0
2025-06-06	104	0	PUT	0	0	68.03	FALSE	0	0
2025-06-06	105	0	PUT	0	0	69.63	FALSE	0	0
2025-06-06	106	0	PUT	0	0	67.67	FALSE	0	0
2025-06-06	107	10.7	PUT	0	5	65.38	FALSE	0	0
2025-06-06	108	0	PUT	0	0	73.82	FALSE	0	0
2025-06-06	109	0	PUT	0	0	67.16	FALSE	0	0
2025-06-06	110	0	PUT	0	0	70.58	FALSE	0	0
2025-06-06	111	0	PUT	0	0	68.99	FALSE	0	0
2025-06-06	112	0	PUT	0	0	69.4	FALSE	0	0
2025-06-06	113	7.7	PUT	2	2	66.23	TRUE	-3.64	-0.32
2025-06-06	114	0	PUT	0	0	65.04	TRUE	0	0
2025-06-06	115	0	PUT	0	0	65.8	TRUE	0	0
2025-06-06	116	0	PUT	0	0	65.12	TRUE	0	0
2025-06-06	117	0	PUT	0	0	63.84	TRUE	0	0
2025-06-06	118	0	PUT	0	0	66.25	TRUE	0	0
2025-06-06	119	0	PUT	0	0	62.89	TRUE	0	0
2025-06-06	120	11.7	PUT	2	0	64.56	TRUE	11.7	0
2025-06-06	121	0	PUT	0	0	63	TRUE	0	0
2025-06-06	122	16.3	PUT	0	1	55.64	TRUE	0	0
2025-06-06	125	0	PUT	0	0	59.21	TRUE	0	0
2025-06-06	130	0	PUT	0	0	62.65	TRUE	0	0
2025-06-06	135	22.75	PUT	2	0	54.73	TRUE	22.75	0
2025-06-06	140	0	PUT	0	0	67.71	TRUE	0	0
2025-06-06	145	0	PUT	0	0	66.71	TRUE	0	0
2025-06-13	55	0	CALL	0	0	184.98	TRUE	0	0
2025-06-13	60	0	CALL	0	0	165.71	TRUE	0	0
2025-06-13	65	0	CALL	0	0	150.23	TRUE	0	0
2025-06-13	70	0	CALL	0	0	71.87	TRUE	0	0
2025-06-13	75	0	CALL	0	0	72.64	TRUE	0	0
2025-06-13	80	0	CALL	0	0	94.24	TRUE	0	0
2025-06-13	85	0	CALL	0	0	61.03	TRUE	0	0
2025-06-13	86	0	CALL	0	0	61.72	TRUE	0	0
2025-06-13	87	0	CALL	0	0	67.59	TRUE	0	0
2025-06-13	88	0	CALL	0	0	64.22	TRUE	0	0
2025-06-13	89	0	CALL	0	0	69.28	TRUE	0	0
2025-06-13	90	0	CALL	0	0	70.83	TRUE	0	0
2025-06-13	91	0	CALL	0	0	68.31	TRUE	0	0
2025-06-13	92	0	CALL	0	0	66.54	TRUE	0	0
2025-06-13	93	0	CALL	0	0	67.51	TRUE	0	0
2025-06-13	94	0	CALL	0	0	66.89	TRUE	0	0
2025-06-13	95	8.72	CALL	0	12	72.12	TRUE	0	0
2025-06-13	96	0	CALL	0	0	64.71	TRUE	0	0
2025-06-13	97	14.5	CALL	0	2	67.69	TRUE	0	0
2025-06-13	98	0	CALL	0	0	63.83	TRUE	0	0
2025-06-13	99	0	CALL	0	0	66.79	TRUE	0	0
2025-06-13	100	19.14	CALL	0	40	66.88	TRUE	0	0
2025-06-13	101	0	CALL	0	0	66.32	TRUE	0	0
2025-06-13	102	0	CALL	0	0	69.73	TRUE	0	0
2025-06-13	103	0	CALL	0	0	63.48	TRUE	0	0
2025-06-13	104	8.4	CALL	0	1	60.83	TRUE	0	0
2025-06-13	105	4.74	CALL	0	82	65.83	TRUE	0	0
2025-06-13	106	0	CALL	0	0	67.5	TRUE	0	0
2025-06-13	107	4.6	CALL	0	1	63.3	TRUE	0	0
2025-06-13	108	0	CALL	0	0	65.06	TRUE	0	0
2025-06-13	109	0	CALL	0	0	64.66	TRUE	0	0
2025-06-13	110	3.18	CALL	0	80	63.35	TRUE	0	0
2025-06-13	111	8.8	CALL	1	5	67.28	TRUE	8.8	0
2025-06-13	112	0	CALL	0	0	67.97	TRUE	0	0
2025-06-13	113	0	CALL	0	0	63.61	FALSE	0	0
2025-06-13	114	9.2	CALL	0	10	64.41	FALSE	0	0
2025-06-13	115	8.4	CALL	0	73	62.07	FALSE	0	0
2025-06-13	116	0	CALL	0	0	64.1	FALSE	0	0
2025-06-13	117	0	CALL	0	0	64.12	FALSE	0	0
2025-06-13	118	0	CALL	0	0	64.77	FALSE	0	0
2025-06-13	119	5.9	CALL	0	1	64.15	FALSE	0	0
2025-06-13	120	4.05	CALL	0	2	63.02	FALSE	0	0
2025-06-13	121	0	CALL	0	0	62.51	FALSE	0	0
2025-06-13	122	0	CALL	0	0	63.82	FALSE	0	0
2025-06-13	125	3.6	CALL	0	1	61.51	FALSE	0	0
2025-06-13	130	0	CALL	0	0	52.13	FALSE	0	0
2025-06-13	135	0	CALL	0	0	55.75	FALSE	0	0
2025-06-13	140	0	CALL	0	0	68	FALSE	0	0
2025-06-13	145	0	CALL	0	0	60.87	FALSE	0	0
2025-06-13	55	0	PUT	0	0	155	FALSE	0	0
2025-06-13	60	0	PUT	0	0	142.94	FALSE	0	0
2025-06-13	65	0	PUT	0	0	128.3	FALSE	0	0
2025-06-13	70	0	PUT	0	0	115.26	FALSE	0	0
2025-06-13	75	0	PUT	0	0	94.64	FALSE	0	0
2025-06-13	80	1.49	PUT	0	3	84.84	FALSE	0	0
2025-06-13	85	2.41	PUT	0	1	81.57	FALSE	0	0
2025-06-13	86	1.59	PUT	0	2	82.43	FALSE	0	0
2025-06-13	87	1.74	PUT	0	7	77.42	FALSE	0	0
2025-06-13	88	3.36	PUT	0	2	82.99	FALSE	0	0
2025-06-13	89	0	PUT	0	0	75.95	FALSE	0	0
2025-06-13	90	0	PUT	0	0	72.67	FALSE	0	0
2025-06-13	91	0	PUT	0	0	77.47	FALSE	0	0
2025-06-13	92	3.3	PUT	0	1	76.11	FALSE	0	0
2025-06-13	93	0	PUT	0	0	74.69	FALSE	0	0
2025-06-13	94	0	PUT	0	0	68.93	FALSE	0	0
2025-06-13	95	3.98	PUT	0	40	69.93	FALSE	0	0
2025-06-13	96	0	PUT	0	0	76.93	FALSE	0	0
2025-06-13	97	0	PUT	0	0	67.64	FALSE	0	0
2025-06-13	98	0	PUT	0	0	73.48	FALSE	0	0
2025-06-13	99	0	PUT	0	0	66.8	FALSE	0	0
2025-06-13	100	12.08	PUT	0	51	68.62	FALSE	0	0
2025-06-13	101	0	PUT	0	0	74.05	FALSE	0	0
2025-06-13	102	0	PUT	0	0	71.84	FALSE	0	0
2025-06-13	103	0	PUT	0	0	67.83	FALSE	0	0
2025-06-13	104	0	PUT	0	0	66.85	FALSE	0	0
2025-06-13	105	0	PUT	0	0	72.9	FALSE	0	0
2025-06-13	106	0	PUT	0	0	70.76	FALSE	0	0
2025-06-13	107	0	PUT	0	0	66.53	FALSE	0	0
2025-06-13	108	0	PUT	0	0	69.05	FALSE	0	0
2025-06-13	109	0	PUT	0	0	70.95	FALSE	0	0
2025-06-13	110	0	PUT	0	0	65.72	FALSE	0	0
2025-06-13	111	0	PUT	0	0	66.2	FALSE	0	0
2025-06-13	112	0	PUT	0	0	65.77	FALSE	0	0
2025-06-13	113	0	PUT	0	0	67.85	TRUE	0	0
2025-06-13	114	0	PUT	0	0	66.4	TRUE	0	0
2025-06-13	115	0	PUT	0	0	67.45	TRUE	0	0
2025-06-13	116	0	PUT	0	0	69.12	TRUE	0	0
2025-06-13	117	0	PUT	0	0	65.78	TRUE	0	0
2025-06-13	118	0	PUT	0	0	69.09	TRUE	0	0
2025-06-13	119	0	PUT	0	0	69.27	TRUE	0	0
2025-06-13	120	0	PUT	0	0	64.74	TRUE	0	0
2025-06-13	121	0	PUT	0	0	64.65	TRUE	0	0
2025-06-13	122	0	PUT	0	0	67.95	TRUE	0	0
2025-06-13	125	0	PUT	0	0	64.23	TRUE	0	0
2025-06-13	130	0	PUT	0	0	61.28	TRUE	0	0
2025-06-13	135	0	PUT	0	0	61.22	TRUE	0	0
2025-06-13	140	0	PUT	0	0	69.55	TRUE	0	0
2025-06-13	145	0	PUT	0	0	65.09	TRUE	0	0
2025-06-20	35	127.7	CALL	0	1	252.47	TRUE	0	0
2025-06-20	40	59	CALL	0	5	141.7	TRUE	0	0
2025-06-20	42.5	0	CALL	0	0	222.4	TRUE	0	0
2025-06-20	45	0	CALL	0	0	130.11	TRUE	0	0
2025-06-20	47.5	0	CALL	0	0	202.14	TRUE	0	0
2025-06-20	50	37.4	CALL	0	2	180.94	TRUE	0	0
2025-06-20	55	31.5	CALL	0	1	164.66	TRUE	0	0
2025-06-20	60	44	CALL	0	0	151.84	TRUE	0	0
2025-06-20	65	78.86	CALL	0	5	78.29	TRUE	0	0
2025-06-20	70	33.3	CALL	0	7	82.13	TRUE	0	0
2025-06-20	75	19.8	CALL	0	104	86.33	TRUE	0	0
2025-06-20	80	32.5	CALL	1	21	80.96	TRUE	32.5	0
2025-06-20	82.5	41.5	CALL	0	3	70.19	TRUE	0	0
2025-06-20	85	12	CALL	0	45	73.6	TRUE	0	0
2025-06-20	87.5	15.9	CALL	0	3	72.94	TRUE	0	0
2025-06-20	90	25	CALL	6	178	68.32	TRUE	4.97	0.25
2025-06-20	92.5	18.2	CALL	0	19	68.93	TRUE	0	0
2025-06-20	95	21.26	CALL	1	333	70.14	TRUE	4.26	0.25
2025-06-20	97.5	20.1	CALL	4	10	75.95	TRUE	20.1	0
2025-06-20	100	16.7	CALL	51	358	61.1	TRUE	16.7	0
2025-06-20	105	10.6	CALL	0	277	63.53	TRUE	0	0
2025-06-20	110	9.35	CALL	9	3310	60.65	TRUE	1.45	0.18
2025-06-20	115	7.76	CALL	20	532	59.42	FALSE	1.56	0.25
2025-06-20	120	5.04	CALL	4	846	58.64	FALSE	0.84	0.2
2025-06-20	125	4.3	CALL	1	331	57.81	FALSE	1.11	0.35
2025-06-20	130	3.2	CALL	18	2581	58.48	FALSE	3.2	0
2025-06-20	135	2.3	CALL	1	316	58.5	FALSE	2.3	0
2025-06-20	140	1.95	CALL	0	117	61.21	FALSE	0	0
2025-06-20	145	1.2	CALL	0	807	60.35	FALSE	0	0
2025-06-20	150	1.15	CALL	0	372	61.61	FALSE	0	0
2025-06-20	155	0.73	CALL	0	550	63.74	FALSE	0	0
2025-06-20	160	0.81	CALL	0	124	70.31	FALSE	0	0
2025-06-20	165	0.9	CALL	0	870	76.24	FALSE	0	0
2025-06-20	170	0.35	CALL	0	133	79.26	FALSE	0	0
2025-06-20	175	2.74	CALL	0	178	81.94	FALSE	0	0
2025-06-20	180	1.1	CALL	0	175	85.37	FALSE	0	0
2025-06-20	185	1.5	CALL	0	158	88.05	FALSE	0	0
2025-06-20	190	0.9	CALL	0	165	91.08	FALSE	0	0
2025-06-20	195	4.61	CALL	0	17	94.56	FALSE	0	0
2025-06-20	200	0.07	CALL	0	793	100.33	FALSE	0	0
2025-06-20	210	0.05	CALL	0	7	102.99	FALSE	0	0
2025-06-20	220	0.16	CALL	0	24	108.94	FALSE	0	0
2025-06-20	230	0.05	CALL	0	4	114.55	FALSE	0	0
2025-06-20	240	0.03	CALL	0	181	119.85	FALSE	0	0
2025-06-20	250	0.05	CALL	0	151	124.87	FALSE	0	0
2025-06-20	35	0.05	PUT	1	666	141.41	FALSE	0.05	0
2025-06-20	40	0.22	PUT	0	110	136.98	FALSE	0	0
2025-06-20	42.5	0.2	PUT	0	11	176.15	FALSE	0	0
2025-06-20	45	0.15	PUT	1	330	129.23	FALSE	-0.1	-0.4
2025-06-20	47.5	1.85	PUT	0	498	176.35	FALSE	0	0
2025-06-20	50	0.1	PUT	0	4985	133.27	FALSE	0	0
2025-06-20	55	1.06	PUT	0	47	138.75	FALSE	0	0
2025-06-20	60	1.4	PUT	0	32	127.33	FALSE	0	0
2025-06-20	65	2.75	PUT	0	48	116.33	FALSE	0	0
2025-06-20	70	1.25	PUT	0	804	105.1	FALSE	0	0
2025-06-20	75	0.86	PUT	10	47	87.3	FALSE	0.86	0
2025-06-20	80	1.76	PUT	0	393	80.52	FALSE	0	0
2025-06-20	82.5	1.33	PUT	1	9	79.42	FALSE	1.33	0
2025-06-20	85	2.1	PUT	0	98	75.97	FALSE	0	0
2025-06-20	87.5	3.1	PUT	0	17	74.14	FALSE	0	0
2025-06-20	90	2	PUT	5	585	71.47	FALSE	-0.95	-0.32
2025-06-20	92.5	3.86	PUT	0	933	69.86	FALSE	0	0
2025-06-20	95	3	PUT	24	1180	68.18	FALSE	-1.4	-0.32
2025-06-20	97.5	3.8	PUT	2	1050	66.64	FALSE	3.8	0
2025-06-20	100	4.35	PUT	14	505	65.36	FALSE	-1.6	-0.27
2025-06-20	105	6.2	PUT	44	191	63.19	FALSE	-2.05	-0.25
2025-06-20	110	8.5	PUT	31	997	61.84	FALSE	-2.3	-0.21
2025-06-20	115	10.6	PUT	2	26	60.67	TRUE	10.6	0
2025-06-20	120	13.8	PUT	1	921	55.81	TRUE	13.8	0
2025-06-20	125	17.3	PUT	4	60	60.39	TRUE	17.3	0
2025-06-20	130	25.4	PUT	0	145	60.94	TRUE	0	0
2025-06-20	135	48.2	PUT	0	130	63.6	TRUE	0	0
2025-06-20	140	42.91	PUT	0	506	62.52	TRUE	0	0
2025-06-20	145	29.8	PUT	0	35	69.64	TRUE	0	0
2025-06-20	150	40.38	PUT	0	180	75.24	TRUE	0	0
2025-06-20	155	33.1	PUT	0	5	72.39	TRUE	0	0
2025-06-20	160	69.7	PUT	0	3	81.96	TRUE	0	0
2025-06-20	165	34.9	PUT	0	1	77.43	TRUE	0	0
2025-06-20	170	38.3	PUT	0	3	83.91	TRUE	0	0
2025-06-20	175	51.1	PUT	0	0	84.4	TRUE	0	0
2025-06-20	180	48.92	PUT	0	0	92.68	TRUE	0	0
2025-06-20	185	0	PUT	0	0	100.52	TRUE	0	0
2025-06-20	190	92.77	PUT	0	0	102.75	TRUE	0	0
2025-06-20	195	31.6	PUT	0	0	103.64	TRUE	0	0
2025-06-20	200	122.99	PUT	0	0	101.47	TRUE	0	0
2025-06-20	210	112.9	PUT	0	0	106.99	TRUE	0	0
2025-06-20	220	0	PUT	0	0	110.33	TRUE	0	0
2025-06-20	230	100.5	PUT	0	0	119.59	TRUE	0	0
2025-06-20	240	70.4	PUT	0	0	126.9	TRUE	0	0
2025-06-20	250	0	PUT	0	0	132.49	TRUE	0	0
2025-06-27	55	0	CALL	0	0	160.02	TRUE	0	0
2025-06-27	60	0	CALL	0	0	62.44	TRUE	0	0
2025-06-27	65	0	CALL	0	0	73.73	TRUE	0	0
2025-06-27	70	0	CALL	0	0	74.23	TRUE	0	0
2025-06-27	75	0	CALL	0	0	75	TRUE	0	0
2025-06-27	80	0	CALL	0	0	72	TRUE	0	0
2025-06-27	85	0	CALL	0	0	69.39	TRUE	0	0
2025-06-27	90	0	CALL	0	0	64.8	TRUE	0	0
2025-06-27	95	0	CALL	0	0	67.33	TRUE	0	0
2025-06-27	96	0	CALL	0	0	69.26	TRUE	0	0
2025-06-27	97	0	CALL	0	0	67.58	TRUE	0	0
2025-06-27	98	0	CALL	0	0	66.28	TRUE	0	0
2025-06-27	99	0	CALL	0	0	67.32	TRUE	0	0
2025-06-27	100	0	CALL	0	0	65.09	TRUE	0	0
2025-06-27	101	0	CALL	0	0	65.89	TRUE	0	0
2025-06-27	102	0	CALL	0	0	66.16	TRUE	0	0
2025-06-27	103	0	CALL	0	0	62.32	TRUE	0	0
2025-06-27	104	0	CALL	0	0	64.56	TRUE	0	0
2025-06-27	105	0	CALL	0	0	63.47	TRUE	0	0
2025-06-27	106	0	CALL	0	0	65.37	TRUE	0	0
2025-06-27	107	0	CALL	0	0	60.74	TRUE	0	0
2025-06-27	108	0	CALL	0	0	61.75	TRUE	0	0
2025-06-27	109	0	CALL	0	0	62.95	TRUE	0	0
2025-06-27	110	0	CALL	0	0	64.02	TRUE	0	0
2025-06-27	111	0	CALL	0	0	62.41	TRUE	0	0
2025-06-27	112	0	CALL	0	0	62.31	TRUE	0	0
2025-06-27	113	10.25	CALL	0	5	61.79	FALSE	0	0
2025-06-27	114	0	CALL	0	0	65.9	FALSE	0	0
2025-06-27	115	0	CALL	0	0	62.04	FALSE	0	0
2025-06-27	116	0	CALL	0	0	62.18	FALSE	0	0
2025-06-27	117	0	CALL	0	0	61.59	FALSE	0	0
2025-06-27	118	0	CALL	0	0	62.16	FALSE	0	0
2025-06-27	119	0	CALL	0	0	63.9	FALSE	0	0
2025-06-27	120	0	CALL	0	0	63.99	FALSE	0	0
2025-06-27	121	0	CALL	0	0	63.36	FALSE	0	0
2025-06-27	122	0	CALL	0	0	61.67	FALSE	0	0
2025-06-27	125	0	CALL	0	0	63.8	FALSE	0	0
2025-06-27	130	3.92	CALL	9	0	59.06	FALSE	3.92	0
2025-06-27	135	0	CALL	0	0	64.36	FALSE	0	0
2025-06-27	140	0	CALL	0	0	58.43	FALSE	0	0
2025-06-27	145	0	CALL	0	0	60.3	FALSE	0	0
2025-06-27	55	0	PUT	0	0	120.8	FALSE	0	0
2025-06-27	60	0	PUT	0	0	120.76	FALSE	0	0
2025-06-27	65	0	PUT	0	0	117.28	FALSE	0	0
2025-06-27	70	0	PUT	0	0	92.34	FALSE	0	0
2025-06-27	75	0	PUT	0	0	87.88	FALSE	0	0
2025-06-27	80	0	PUT	0	0	81.35	FALSE	0	0
2025-06-27	85	0	PUT	0	0	84.08	FALSE	0	0
2025-06-27	90	0	PUT	0	0	72.8	FALSE	0	0
2025-06-27	95	0	PUT	0	0	74.57	FALSE	0	0
2025-06-27	96	0	PUT	0	0	69.47	FALSE	0	0
2025-06-27	97	0	PUT	0	0	69.92	FALSE	0	0
2025-06-27	98	0	PUT	0	0	71.82	FALSE	0	0
2025-06-27	99	0	PUT	0	0	72.33	FALSE	0	0
2025-06-27	100	6.02	PUT	0	1	73.46	FALSE	0	0
2025-06-27	101	0	PUT	0	0	72.22	FALSE	0	0
2025-06-27	102	0	PUT	0	0	67.27	FALSE	0	0
2025-06-27	103	0	PUT	0	0	68.49	FALSE	0	0
2025-06-27	104	0	PUT	0	0	68.85	FALSE	0	0
2025-06-27	105	0	PUT	0	0	68.41	FALSE	0	0
2025-06-27	106	0	PUT	0	0	69.23	FALSE	0	0
2025-06-27	107	0	PUT	0	0	65.25	FALSE	0	0
2025-06-27	108	0	PUT	0	0	69.84	FALSE	0	0
2025-06-27	109	0	PUT	0	0	64.45	FALSE	0	0
2025-06-27	110	9.56	PUT	1	1	63.91	FALSE	9.56	0
2025-06-27	111	0	PUT	0	0	63.6	FALSE	0	0
2025-06-27	112	0	PUT	0	0	65.42	FALSE	0	0
2025-06-27	113	0	PUT	0	0	65.22	TRUE	0	0
2025-06-27	114	12	PUT	0	1	63.99	TRUE	0	0
2025-06-27	115	0	PUT	0	0	67.05	TRUE	0	0
2025-06-27	116	0	PUT	0	0	66.26	TRUE	0	0
2025-06-27	117	0	PUT	0	0	66.32	TRUE	0	0
2025-06-27	118	0	PUT	0	0	64.41	TRUE	0	0
2025-06-27	119	0	PUT	0	0	64.6	TRUE	0	0
2025-06-27	120	0	PUT	0	0	65.65	TRUE	0	0
2025-06-27	121	0	PUT	0	0	64.09	TRUE	0	0
2025-06-27	122	0	PUT	0	0	66.58	TRUE	0	0
2025-06-27	125	0	PUT	0	0	62.63	TRUE	0	0
2025-06-27	130	0	PUT	0	0	63.06	TRUE	0	0
2025-06-27	135	0	PUT	0	0	64.23	TRUE	0	0
2025-06-27	140	0	PUT	0	0	61.89	TRUE	0	0
2025-06-27	145	0	PUT	0	0	63.12	TRUE	0	0
2025-08-15	42.5	0	CALL	0	0	105.19	TRUE	0	0
2025-08-15	45	0	CALL	0	1	107.14	TRUE	0	0
2025-08-15	47.5	0	CALL	0	0	102.18	TRUE	0	0
2025-08-15	50	58	CALL	0	2	105.83	TRUE	0	0
2025-08-15	55	0	CALL	0	0	99.72	TRUE	0	0
2025-08-15	60	52.12	CALL	0	5	91.83	TRUE	0	0
2025-08-15	65	67.3	CALL	0	1	82.85	TRUE	0	0
2025-08-15	70	50	CALL	0	6	79.92	TRUE	0	0
2025-08-15	75	0	CALL	0	0	78.41	TRUE	0	0
2025-08-15	80	26	CALL	0	9	77.17	TRUE	0	0
2025-08-15	82.5	21	CALL	0	6	71.88	TRUE	0	0
2025-08-15	85	28.74	CALL	0	11	71.1	TRUE	0	0
2025-08-15	87.5	29	CALL	0	12	70.32	TRUE	0	0
2025-08-15	90	26	CALL	0	63	69.54	TRUE	0	0
2025-08-15	92.5	20	CALL	0	13	68.74	TRUE	0	0
2025-08-15	95	20.4	CALL	0	38	66.81	TRUE	0	0
2025-08-15	97.5	14.1	CALL	0	84	66.81	TRUE	0	0
2025-08-15	100	18.7	CALL	0	195	66.96	TRUE	0	0
2025-08-15	105	19.81	CALL	19	153	68.4	TRUE	3.61	0.22
2025-08-15	110	16.65	CALL	9	340	65.22	TRUE	2.85	0.21
2025-08-15	115	11.1	CALL	0	252	66.41	FALSE	0	0
2025-08-15	120	11.94	CALL	1	1370	62.94	FALSE	2.54	0.27
2025-08-15	125	9.77	CALL	0	153	63.99	FALSE	0	0
2025-08-15	130	7.95	CALL	11	387	64.27	FALSE	1.15	0.17
2025-08-15	135	4.2	CALL	0	28	61.78	FALSE	0	0
2025-08-15	140	4.8	CALL	0	55	62.35	FALSE	0	0
2025-08-15	145	4.7	CALL	4	132	59.76	FALSE	0.6	0.15
2025-08-15	150	3.5	CALL	1	275	61.96	FALSE	0	0
2025-08-15	155	3.3	CALL	4	21	60.06	FALSE	3.3	0
2025-08-15	160	2.4	CALL	0	25	58.56	FALSE	0	0
2025-08-15	165	2.61	CALL	0	15	59.32	FALSE	0	0
2025-08-15	170	2.14	CALL	3	1623	58.5	FALSE	0.29	0.16
2025-08-15	175	1.6	CALL	0	499	60.73	FALSE	0	0
2025-08-15	180	1.28	CALL	2	358	60.03	FALSE	1.28	0
2025-08-15	185	0.85	CALL	0	86	59.97	FALSE	0	0
2025-08-15	190	7.35	CALL	0	8	71.59	FALSE	0	0
2025-08-15	195	2.67	CALL	0	2	69.38	FALSE	0	0
2025-08-15	200	5.01	CALL	0	21	69.45	FALSE	0	0
2025-08-15	210	6.02	CALL	0	49	70.58	FALSE	0	0
2025-08-15	220	0.97	CALL	0	31	72.73	FALSE	0	0
2025-08-15	230	0	CALL	0	0	74.35	FALSE	0	0
2025-08-15	240	0.2	CALL	0	137	68.95	FALSE	0	0
2025-08-15	250	0.15	CALL	0	111	82.81	FALSE	0	0
2025-08-15	42.5	0	PUT	0	0	122.65	FALSE	0	0
2025-08-15	45	0.88	PUT	0	79	119.79	FALSE	0	0
2025-08-15	47.5	1.28	PUT	0	118	119.29	FALSE	0	0
2025-08-15	50	1.6	PUT	0	151	114.08	FALSE	0	0
2025-08-15	55	1.4	PUT	4	144	100.86	FALSE	1.4	0
2025-08-15	60	1.75	PUT	4	85	90.94	FALSE	1.75	0
2025-08-15	65	4.85	PUT	0	4	85.26	FALSE	0	0
2025-08-15	70	5	PUT	0	19	82.22	FALSE	0	0
2025-08-15	75	5.2	PUT	0	106	74.09	FALSE	0	0
2025-08-15	80	3.8	PUT	3	209	77.82	FALSE	3.8	0
2025-08-15	82.5	7.3	PUT	0	48	73.1	FALSE	0	0
2025-08-15	85	6.35	PUT	0	99	73.1	FALSE	0	0
2025-08-15	87.5	8	PUT	0	36	73.65	FALSE	0	0
2025-08-15	90	5.83	PUT	8	99	72.39	FALSE	5.83	0
2025-08-15	92.5	11	PUT	0	175	69.67	FALSE	0	0
2025-08-15	95	16.7	PUT	0	74	70.31	FALSE	0	0
2025-08-15	97.5	8	PUT	1	59	69.48	FALSE	8	0
2025-08-15	100	11.1	PUT	0	318	70.88	FALSE	0	0
2025-08-15	105	13.3	PUT	0	29	66.55	FALSE	0	0
2025-08-15	110	15.7	PUT	0	38	66.39	FALSE	0	0
2025-08-15	115	18.6	PUT	0	16	65.51	TRUE	0	0
2025-08-15	120	21.8	PUT	0	30	65.29	TRUE	0	0
2025-08-15	125	22.7	PUT	0	18	64.47	TRUE	0	0
2025-08-15	130	29.5	PUT	0	46	63.07	TRUE	0	0
2025-08-15	135	45	PUT	0	183	63.43	TRUE	0	0
2025-08-15	140	43.52	PUT	0	121	61.17	TRUE	0	0
2025-08-15	145	45.8	PUT	0	39	60.93	TRUE	0	0
2025-08-15	150	44.56	PUT	0	68	61.81	TRUE	0	0
2025-08-15	155	57.42	PUT	0	6	64.84	TRUE	0	0
2025-08-15	160	39.7	PUT	0	4	61.9	TRUE	0	0
2025-08-15	165	41.4	PUT	0	2	64.41	TRUE	0	0
2025-08-15	170	77.3	PUT	0	0	62.52	TRUE	0	0
2025-08-15	175	0	PUT	0	0	68.33	TRUE	0	0
2025-08-15	180	0	PUT	0	0	65.8	TRUE	0	0
2025-08-15	185	0	PUT	0	0	65.86	TRUE	0	0
2025-08-15	190	80	PUT	0	1	67.29	TRUE	0	0
2025-08-15	195	0	PUT	0	0	71.86	TRUE	0	0
2025-08-15	200	0	PUT	0	0	70.25	TRUE	0	0
2025-08-15	210	0	PUT	0	0	78	TRUE	0	0
2025-08-15	220	0	PUT	0	0	82.6	TRUE	0	0
2025-08-15	230	130.4	PUT	0	0	86.96	TRUE	0	0
2025-08-15	240	0	PUT	0	0	86.04	TRUE	0	0
2025-08-15	250	128.2	PUT	0	0	93.55	TRUE	0	0
2025-09-19	42.5	0	CALL	0	0	94.52	TRUE	0	0
2025-09-19	45	0	CALL	0	0	92.59	TRUE	0	0
2025-09-19	47.5	0	CALL	0	0	92.58	TRUE	0	0
2025-09-19	50	0	CALL	0	0	92.75	TRUE	0	0
2025-09-19	55	0	CALL	0	0	86.91	TRUE	0	0
2025-09-19	60	38.2	CALL	0	0	82.32	TRUE	0	0
2025-09-19	65	53.2	CALL	0	2	83.02	TRUE	0	0
2025-09-19	70	34	CALL	0	2	76.36	TRUE	0	0
2025-09-19	75	31.7	CALL	0	1	73.7	TRUE	0	0
2025-09-19	80	36.83	CALL	3	27	74.49	TRUE	36.83	0
2025-09-19	82.5	27.45	CALL	0	1	71.46	TRUE	0	0
2025-09-19	85	20.4	CALL	0	30	71.55	TRUE	0	0
2025-09-19	87.5	20.4	CALL	0	2	70.51	TRUE	0	0
2025-09-19	90	20	CALL	0	17	69.52	TRUE	0	0
2025-09-19	92.5	22	CALL	0	2	69.54	TRUE	0	0
2025-09-19	95	18.4	CALL	0	4	68.58	TRUE	0	0
2025-09-19	97.5	22	CALL	0	42	69.43	TRUE	0	0
2025-09-19	100	22.11	CALL	0	52	67.59	TRUE	0	0
2025-09-19	105	19.53	CALL	0	50	66.76	TRUE	0	0
2025-09-19	110	19.7	CALL	1	165	67.05	TRUE	3.9	0.25
2025-09-19	115	10.55	CALL	0	60	64.01	FALSE	0	0
2025-09-19	120	11.9	CALL	0	91	62.7	FALSE	0	0
2025-09-19	125	12.5	CALL	1	89	61.94	FALSE	2.4	0.24
2025-09-19	130	11.64	CALL	1	90	61.39	FALSE	3.14	0.37
2025-09-19	135	4.5	CALL	0	19	63.02	FALSE	0	0
2025-09-19	140	7.52	CALL	6	25	58.58	FALSE	7.52	0
2025-09-19	145	6.8	CALL	0	432	60.12	FALSE	0	0
2025-09-19	150	7.3	CALL	0	468	62.61	FALSE	0	0
2025-09-19	155	4.2	CALL	0	71	60.45	FALSE	0	0
2025-09-19	160	8.8	CALL	0	31	62.9	FALSE	0	0
2025-09-19	165	4.6	CALL	0	372	56.11	FALSE	0	0
2025-09-19	170	3.5	CALL	0	83	59.54	FALSE	0	0
2025-09-19	175	7.5	CALL	0	39	61.67	FALSE	0	0
2025-09-19	180	0.6	CALL	0	350	59.08	FALSE	0	0
2025-09-19	185	5.5	CALL	0	105	60.21	FALSE	0	0
2025-09-19	190	2.46	CALL	0	34	64.83	FALSE	0	0
2025-09-19	195	2.4	CALL	0	77	63.9	FALSE	0	0
2025-09-19	200	2.04	CALL	0	482	67.72	FALSE	0	0
2025-09-19	210	20.7	CALL	0	47	64.4	FALSE	0	0
2025-09-19	220	1	CALL	0	700	70.37	FALSE	0	0
2025-09-19	230	0	CALL	0	0	72.56	FALSE	0	0
2025-09-19	240	2.08	CALL	0	14	69.13	FALSE	0	0
2025-09-19	250	0.54	CALL	0	107	71.3	FALSE	0	0
2025-09-19	42.5	0	PUT	0	0	108.36	FALSE	0	0
2025-09-19	45	2.15	PUT	0	134	104.17	FALSE	0	0
2025-09-19	47.5	1.95	PUT	0	178	103.14	FALSE	0	0
2025-09-19	50	2	PUT	2	5	96.63	FALSE	2	0
2025-09-19	55	2.9	PUT	0	23	95.81	FALSE	0	0
2025-09-19	60	2.84	PUT	0	7	83.54	FALSE	0	0
2025-09-19	65	3.83	PUT	0	27	88.14	FALSE	0	0
2025-09-19	70	7.7	PUT	0	107	82.57	FALSE	0	0
2025-09-19	75	4.93	PUT	0	12	77.1	FALSE	0	0
2025-09-19	80	5	PUT	0	3	75.33	FALSE	0	0
2025-09-19	82.5	0	PUT	0	0	73.96	FALSE	0	0
2025-09-19	85	9.7	PUT	0	15	71.85	FALSE	0	0
2025-09-19	87.5	8.8	PUT	0	0	72.03	FALSE	0	0
2025-09-19	90	10.28	PUT	0	102	72.39	FALSE	0	0
2025-09-19	92.5	10.8	PUT	0	3	68.59	FALSE	0	0
2025-09-19	95	15.2	PUT	0	19	70.13	FALSE	0	0
2025-09-19	97.5	16	PUT	0	20	69.5	FALSE	0	0
2025-09-19	100	12.02	PUT	0	283	68.22	FALSE	0	0
2025-09-19	105	20.8	PUT	0	555	65.57	FALSE	0	0
2025-09-19	110	24.2	PUT	0	27	64.17	FALSE	0	0
2025-09-19	115	21.3	PUT	0	25	63.49	TRUE	0	0
2025-09-19	120	25.4	PUT	0	6	63.49	TRUE	0	0
2025-09-19	125	28.7	PUT	0	9	64.01	TRUE	0	0
2025-09-19	130	40.4	PUT	0	29	62.1	TRUE	0	0
2025-09-19	135	32.5	PUT	0	8	59.98	TRUE	0	0
2025-09-19	140	54.55	PUT	0	11	59.67	TRUE	0	0
2025-09-19	145	54.53	PUT	0	357	59.73	TRUE	0	0
2025-09-19	150	63.65	PUT	0	1	60.29	TRUE	0	0
2025-09-19	155	46.21	PUT	0	3	60.34	TRUE	0	0
2025-09-19	160	69.7	PUT	0	3	59.56	TRUE	0	0
2025-09-19	165	33.7	PUT	0	28	60.9	TRUE	0	0
2025-09-19	170	85.15	PUT	0	1	60.1	TRUE	0	0
2025-09-19	175	84	PUT	0	6	60.31	TRUE	0	0
2025-09-19	180	87.1	PUT	0	5	61.2	TRUE	0	0
2025-09-19	185	77.7	PUT	0	5	60.91	TRUE	0	0
2025-09-19	190	95	PUT	0	5	61.94	TRUE	0	0
2025-09-19	195	102.7	PUT	0	0	65.75	TRUE	0	0
2025-09-19	200	91.2	PUT	0	2	65.55	TRUE	0	0
2025-09-19	210	111.5	PUT	0	0	69.34	TRUE	0	0
2025-09-19	220	101.8	PUT	0	0	74.54	TRUE	0	0
2025-09-19	230	0	PUT	0	0	76.73	TRUE	0	0
2025-09-19	240	139.9	PUT	0	0	79.04	TRUE	0	0
2025-09-19	250	0	PUT	0	0	80.23	TRUE	0	0
2025-11-21	42.5	0	CALL	0	0	92.25	TRUE	0	0
2025-11-21	45	0	CALL	0	0	87.5	TRUE	0	0
2025-11-21	47.5	0	CALL	0	0	85.8	TRUE	0	0
2025-11-21	50	0	CALL	0	0	85.14	TRUE	0	0
2025-11-21	55	0	CALL	0	0	79.85	TRUE	0	0
2025-11-21	60	0	CALL	0	0	75.51	TRUE	0	0
2025-11-21	65	33.51	CALL	0	1	75.52	TRUE	0	0
2025-11-21	70	0	CALL	0	0	73.33	TRUE	0	0
2025-11-21	75	29.3	CALL	0	1	72.48	TRUE	0	0
2025-11-21	80	0	CALL	0	0	72.01	TRUE	0	0
2025-11-21	82.5	36	CALL	0	0	71.1	TRUE	0	0
2025-11-21	85	0	CALL	0	0	70.27	TRUE	0	0
2025-11-21	87.5	0	CALL	0	0	70.12	TRUE	0	0
2025-11-21	90	0	CALL	0	0	68.17	TRUE	0	0
2025-11-21	92.5	21.86	CALL	0	1	68.3	TRUE	0	0
2025-11-21	95	15.36	CALL	0	18	67.47	TRUE	0	0
2025-11-21	97.5	25.6	CALL	0	2	67.05	TRUE	0	0
2025-11-21	100	28	CALL	2	6	65.94	TRUE	28	0
2025-11-21	105	24.35	CALL	0	3	67.93	TRUE	0	0
2025-11-21	110	23.7	CALL	1	15	63.81	TRUE	23.7	0
2025-11-21	115	19.76	CALL	10	2	61.27	FALSE	19.76	0
2025-11-21	120	17.65	CALL	10	14	64.54	FALSE	17.65	0
2025-11-21	125	14.2	CALL	0	29	62.81	FALSE	0	0
2025-11-21	130	12.6	CALL	0	49	64	FALSE	0	0
2025-11-21	135	11.2	CALL	0	91	63.82	FALSE	0	0
2025-11-21	140	10.2	CALL	0	43	61.34	FALSE	0	0
2025-11-21	145	7.5	CALL	0	1	62.06	FALSE	0	0
2025-11-21	150	8.74	CALL	0	1	61.95	FALSE	0	0
2025-11-21	155	7.9	CALL	0	3	60.97	FALSE	0	0
2025-11-21	160	0	CALL	0	0	61.35	FALSE	0	0
2025-11-21	165	6.78	CALL	0	91	61.26	FALSE	0	0
2025-11-21	170	2.9	CALL	0	2	60.68	FALSE	0	0
2025-11-21	42.5	2.3	PUT	0	52	93.82	FALSE	0	0
2025-11-21	45	0	PUT	0	0	84.73	FALSE	0	0
2025-11-21	47.5	0	PUT	0	0	89.69	FALSE	0	0
2025-11-21	50	2.71	PUT	0	135	83.92	FALSE	0	0
2025-11-21	55	3.7	PUT	0	360	76.98	FALSE	0	0
2025-11-21	60	4	PUT	0	1	79.02	FALSE	0	0
2025-11-21	65	6.5	PUT	0	1	77.04	FALSE	0	0
2025-11-21	70	4.7	PUT	0	12	74.68	FALSE	0	0
2025-11-21	75	0	PUT	0	0	72.85	FALSE	0	0
2025-11-21	80	8.9	PUT	0	4	72.57	FALSE	0	0
2025-11-21	82.5	0	PUT	0	0	71.41	FALSE	0	0
2025-11-21	85	14.65	PUT	0	1	69.9	FALSE	0	0
2025-11-21	87.5	0	PUT	0	0	69.76	FALSE	0	0
2025-11-21	90	0	PUT	0	0	69.22	FALSE	0	0
2025-11-21	92.5	0	PUT	0	0	67.75	FALSE	0	0
2025-11-21	95	0	PUT	0	0	67.11	FALSE	0	0
2025-11-21	97.5	0	PUT	0	0	67.59	FALSE	0	0
2025-11-21	100	16.2	PUT	0	1	63.64	FALSE	0	0
2025-11-21	105	24.2	PUT	0	5	66.18	FALSE	0	0
2025-11-21	110	27.5	PUT	0	24	63.52	FALSE	0	0
2025-11-21	115	0	PUT	0	0	65.13	TRUE	0	0
2025-11-21	120	27.7	PUT	0	3	63.95	TRUE	0	0
2025-11-21	125	39.15	PUT	0	1	62.74	TRUE	0	0
2025-11-21	130	0	PUT	0	0	61.8	TRUE	0	0
2025-11-21	135	0	PUT	0	0	61.3	TRUE	0	0
2025-11-21	140	46.77	PUT	0	1	60.98	TRUE	0	0
2025-11-21	145	0	PUT	0	0	59.88	TRUE	0	0
2025-11-21	150	0	PUT	0	0	59.81	TRUE	0	0
2025-11-21	155	0	PUT	0	0	59.69	TRUE	0	0
2025-11-21	160	0	PUT	0	0	59.2	TRUE	0	0
2025-11-21	165	0	PUT	0	0	60.22	TRUE	0	0
2025-11-21	170	0	PUT	0	0	59.1	TRUE	0	0
2025-12-19	35	0	CALL	0	0	87.72	TRUE	0	0
2025-12-19	40	0	CALL	0	0	85.42	TRUE	0	0
2025-12-19	42.5	0	CALL	0	0	84.92	TRUE	0	0
2025-12-19	45	107.58	CALL	0	2	83.28	TRUE	0	0
2025-12-19	47.5	37.63	CALL	0	1	80.85	TRUE	0	0
2025-12-19	50	40.1	CALL	0	1	80.1	TRUE	0	0
2025-12-19	55	70.5	CALL	0	6	78.7	TRUE	0	0
2025-12-19	57.5	58.1	CALL	0	13	81.59	TRUE	0	0
2025-12-19	60	55.6	CALL	0	11	79.29	TRUE	0	0
2025-12-19	62.5	44.75	CALL	0	1	73.49	TRUE	0	0
2025-12-19	65	0	CALL	0	0	75.01	TRUE	0	0
2025-12-19	67.5	30.7	CALL	0	0	72.99	TRUE	0	0
2025-12-19	70	41.6	CALL	0	2	73.48	TRUE	0	0
2025-12-19	72.5	41.11	CALL	0	1	72.6	TRUE	0	0
2025-12-19	75	50.68	CALL	0	2	71.56	TRUE	0	0
2025-12-19	80	27	CALL	0	3	70.24	TRUE	0	0
2025-12-19	82.5	36.5	CALL	0	3	69.24	TRUE	0	0
2025-12-19	85	24	CALL	0	9	68.33	TRUE	0	0
2025-12-19	87.5	30.25	CALL	0	1	68.47	TRUE	0	0
2025-12-19	90	30	CALL	0	6	67.28	TRUE	0	0
2025-12-19	92.5	20.82	CALL	0	1	68.35	TRUE	0	0
2025-12-19	95	23.27	CALL	0	11	67.07	TRUE	0	0
2025-12-19	97.5	18.05	CALL	0	3	67.07	TRUE	0	0
2025-12-19	100	17	CALL	0	39	67.73	TRUE	0	0
2025-12-19	105	22.28	CALL	0	8	65.06	TRUE	0	0
2025-12-19	110	23.52	CALL	0	54	64.79	TRUE	0	0
2025-12-19	115	14.5	CALL	0	33	64.17	FALSE	0	0
2025-12-19	120	18.3	CALL	1	22	63.1	FALSE	-1.22	-0.06
2025-12-19	125	10	CALL	0	7	63.48	FALSE	0	0
2025-12-19	130	17	CALL	4	17	64.15	FALSE	17	0
2025-12-19	135	16.39	CALL	0	21	60.42	FALSE	0	0
2025-12-19	140	8.8	CALL	0	35	60.47	FALSE	0	0
2025-12-19	145	11.55	CALL	1	14	59.87	FALSE	11.55	0
2025-12-19	150	8	CALL	0	15	59.82	FALSE	0	0
2025-12-19	155	10.8	CALL	0	32	59.14	FALSE	0	0
2025-12-19	160	3.8	CALL	0	95	59.42	FALSE	0	0
2025-12-19	165	6.2	CALL	0	51	60.09	FALSE	0	0
2025-12-19	170	5.87	CALL	0	12	59.34	FALSE	0	0
2025-12-19	175	5.38	CALL	0	29	59.54	FALSE	0	0
2025-12-19	180	5	CALL	0	28	59.33	FALSE	0	0
2025-12-19	185	4.51	CALL	0	24	60.25	FALSE	0	0
2025-12-19	190	2.17	CALL	0	47	58.36	FALSE	0	0
2025-12-19	195	4.1	CALL	0	42	60.42	FALSE	0	0
2025-12-19	200	1	CALL	0	57	59.33	FALSE	0	0
2025-12-19	210	3.44	CALL	0	1	59.97	FALSE	0	0
2025-12-19	220	2.2	CALL	0	86	59.51	FALSE	0	0
2025-12-19	230	5.4	CALL	0	3	58.08	FALSE	0	0
2025-12-19	240	6.1	CALL	0	30	61.6	FALSE	0	0
2025-12-19	250	1.4	CALL	0	170	55.58	FALSE	0	0
2025-12-19	35	1.05	PUT	0	121	99.51	FALSE	0	0
2025-12-19	40	1.51	PUT	0	1508	89.15	FALSE	0	0
2025-12-19	42.5	0	PUT	0	0	80.79	FALSE	0	0
2025-12-19	45	3.97	PUT	0	490	83.68	FALSE	0	0
2025-12-19	47.5	1.7	PUT	0	26	78.41	FALSE	0	0
2025-12-19	50	2.56	PUT	0	67	79.2	FALSE	0	0
2025-12-19	55	3.4	PUT	0	651	78.36	FALSE	0	0
2025-12-19	57.5	3.49	PUT	0	4	70.14	FALSE	0	0
2025-12-19	60	4.91	PUT	0	651	76.93	FALSE	0	0
2025-12-19	62.5	0	PUT	0	0	69.75	FALSE	0	0
2025-12-19	65	10.7	PUT	0	2	74.52	FALSE	0	0
2025-12-19	67.5	0	PUT	0	0	71.05	FALSE	0	0
2025-12-19	70	8.8	PUT	0	3	72.59	FALSE	0	0
2025-12-19	72.5	7.6	PUT	0	16	67.23	FALSE	0	0
2025-12-19	75	10.9	PUT	0	30	74.04	FALSE	0	0
2025-12-19	80	9.3	PUT	0	149	70.33	FALSE	0	0
2025-12-19	82.5	10.42	PUT	0	2	69.15	FALSE	0	0
2025-12-19	85	11.55	PUT	0	10	68.46	FALSE	0	0
2025-12-19	87.5	13.87	PUT	0	4	67.06	FALSE	0	0
2025-12-19	90	16.12	PUT	0	7	68.74	FALSE	0	0
2025-12-19	92.5	0	PUT	0	0	67.6	FALSE	0	0
2025-12-19	95	19.9	PUT	0	36	66.19	FALSE	0	0
2025-12-19	97.5	0	PUT	0	0	66.72	FALSE	0	0
2025-12-19	100	15	PUT	0	64	66.73	FALSE	0	0
2025-12-19	105	17.4	PUT	0	253	66.31	FALSE	0	0
2025-12-19	110	25.95	PUT	0	23	64.6	FALSE	0	0
2025-12-19	115	34	PUT	0	8	64.54	TRUE	0	0
2025-12-19	120	31	PUT	0	209	62.97	TRUE	0	0
2025-12-19	125	32.48	PUT	0	16	61.99	TRUE	0	0
2025-12-19	130	24	PUT	0	5	61.73	TRUE	0	0
2025-12-19	135	20.1	PUT	0	7	61.62	TRUE	0	0
2025-12-19	140	55	PUT	0	39	60.83	TRUE	0	0
2025-12-19	145	48.5	PUT	0	13	61.89	TRUE	0	0
2025-12-19	150	53.52	PUT	0	6	61.56	TRUE	0	0
2025-12-19	155	0	PUT	0	0	59.91	TRUE	0	0
2025-12-19	160	36	PUT	0	1	60.16	TRUE	0	0
2025-12-19	165	40.5	PUT	0	1	59.03	TRUE	0	0
2025-12-19	170	41.53	PUT	0	0	59.13	TRUE	0	0
2025-12-19	175	0	PUT	0	0	59.16	TRUE	0	0
2025-12-19	180	0	PUT	0	0	59.32	TRUE	0	0
2025-12-19	185	0	PUT	0	0	59.64	TRUE	0	0
2025-12-19	190	0	PUT	0	0	59.71	TRUE	0	0
2025-12-19	195	0	PUT	0	0	60.04	TRUE	0	0
2025-12-19	200	0	PUT	0	0	60.1	TRUE	0	0
2025-12-19	210	0	PUT	0	0	61.08	TRUE	0	0
2025-12-19	220	0	PUT	0	0	61.64	TRUE	0	0
2025-12-19	230	0	PUT	0	0	64.85	TRUE	0	0
2025-12-19	240	0	PUT	0	0	64.66	TRUE	0	0
2025-12-19	250	0	PUT	0	0	66.33	TRUE	0	0
2026-01-16	35	56.66	CALL	0	13	91.38	TRUE	0	0
2026-01-16	40	52.43	CALL	0	11	86.27	TRUE	0	0
2026-01-16	42.5	0	CALL	0	0	84.34	TRUE	0	0
2026-01-16	45	88.4	CALL	0	4	81.7	TRUE	0	0
2026-01-16	47.5	49.6	CALL	0	2	80.18	TRUE	0	0
2026-01-16	50	65.76	CALL	0	2	79.98	TRUE	0	0
2026-01-16	55	57	CALL	0	2	76.15	TRUE	0	0
2026-01-16	57.5	0	CALL	0	0	75.67	TRUE	0	0
2026-01-16	60	57	CALL	0	0	71.78	TRUE	0	0
2026-01-16	62.5	0	CALL	0	0	73.05	TRUE	0	0
2026-01-16	65	53.6	CALL	0	3	72.62	TRUE	0	0
2026-01-16	67.5	0	CALL	0	0	72.81	TRUE	0	0
2026-01-16	70	65	CALL	0	39	71.68	TRUE	0	0
2026-01-16	72.5	62.31	CALL	0	1	70.93	TRUE	0	0
2026-01-16	75	28.5	CALL	0	344	68.18	TRUE	0	0
2026-01-16	80	42.6	CALL	0	23	68.72	TRUE	0	0
2026-01-16	82.5	24.3	CALL	0	0	66.66	TRUE	0	0
2026-01-16	85	35.37	CALL	0	11	67.27	TRUE	0	0
2026-01-16	87.5	19.7	CALL	0	7	67.09	TRUE	0	0
2026-01-16	90	32.28	CALL	0	5	67.63	TRUE	0	0
2026-01-16	92.5	22	CALL	0	9	63.72	TRUE	0	0
2026-01-16	95	17.3	CALL	0	22	65.51	TRUE	0	0
2026-01-16	97.5	31.4	CALL	0	6	65.6	TRUE	0	0
2026-01-16	100	26.85	CALL	0	76	65.07	TRUE	0	0
2026-01-16	105	15.26	CALL	0	62	61.3	TRUE	0	0
2026-01-16	110	23.13	CALL	0	73	62.35	TRUE	0	0
2026-01-16	115	16.6	CALL	0	24	60.05	FALSE	0	0
2026-01-16	120	21.1	CALL	0	148	61.53	FALSE	0	0
2026-01-16	125	20	CALL	1	38	61.6	FALSE	20	0
2026-01-16	130	14	CALL	0	158	60.08	FALSE	0	0
2026-01-16	135	12.51	CALL	0	141	60.23	FALSE	0	0
2026-01-16	140	14.1	CALL	1	90	59.91	FALSE	14.1	0
2026-01-16	145	10.9	CALL	0	32	59.12	FALSE	0	0
2026-01-16	150	12.76	CALL	1	41	58.01	FALSE	12.76	0
2026-01-16	155	8.77	CALL	0	26	61.04	FALSE	0	0
2026-01-16	160	7.42	CALL	0	72	58.05	FALSE	0	0
2026-01-16	165	8.8	CALL	1	76	59.36	FALSE	8.8	0
2026-01-16	170	3.7	CALL	0	33	58.78	FALSE	0	0
2026-01-16	175	6.09	CALL	0	56	58.75	FALSE	0	0
2026-01-16	180	8	CALL	0	64	61.51	FALSE	0	0
2026-01-16	185	4.8	CALL	0	43	59.11	FALSE	0	0
2026-01-16	190	6.2	CALL	0	59	59.02	FALSE	0	0
2026-01-16	195	4.73	CALL	0	116	59.5	FALSE	0	0
2026-01-16	200	5.2	CALL	0	467	59.65	FALSE	0	0
2026-01-16	210	15.65	CALL	0	12	58.2	FALSE	0	0
2026-01-16	220	2	CALL	0	123	59.46	FALSE	0	0
2026-01-16	230	5.1	CALL	0	12	59.47	FALSE	0	0
2026-01-16	240	1.1	CALL	0	103	61.27	FALSE	0	0
2026-01-16	250	1.85	CALL	0	245	66.02	FALSE	0	0
2026-01-16	35	1.95	PUT	0	138	101.08	FALSE	0	0
2026-01-16	40	1.72	PUT	0	1380	88.92	FALSE	0	0
2026-01-16	42.5	1.55	PUT	16	17	84.31	FALSE	1.55	0
2026-01-16	45	2.33	PUT	0	438	82.12	FALSE	0	0
2026-01-16	47.5	6.2	PUT	0	41	81.25	FALSE	0	0
2026-01-16	50	2.98	PUT	0	79	81.07	FALSE	0	0
2026-01-16	55	3.8	PUT	0	630	77.93	FALSE	0	0
2026-01-16	57.5	6	PUT	0	149	77.41	FALSE	0	0
2026-01-16	60	5.4	PUT	0	659	75.97	FALSE	0	0
2026-01-16	62.5	11.5	PUT	0	0	79.94	FALSE	0	0
2026-01-16	65	4.11	PUT	0	17	73.42	FALSE	0	0
2026-01-16	67.5	10.5	PUT	0	1	71.98	FALSE	0	0
2026-01-16	70	9.8	PUT	0	10	71.76	FALSE	0	0
2026-01-16	72.5	10.6	PUT	0	1	71.08	FALSE	0	0
2026-01-16	75	8.3	PUT	0	36	72.75	FALSE	0	0
2026-01-16	80	12.05	PUT	0	89	69.02	FALSE	0	0
2026-01-16	82.5	14.5	PUT	0	4	68.4	FALSE	0	0
2026-01-16	85	18.73	PUT	0	31	67.45	FALSE	0	0
2026-01-16	87.5	19.5	PUT	0	2	65.66	FALSE	0	0
2026-01-16	90	11.74	PUT	1	47	67.48	FALSE	11.74	0
2026-01-16	92.5	19.8	PUT	0	12	65.35	FALSE	0	0
2026-01-16	95	16.2	PUT	0	39	65.3	FALSE	0	0
2026-01-16	97.5	16.4	PUT	0	14	62.71	FALSE	0	0
2026-01-16	100	15.4	PUT	3	50	64.45	FALSE	15.4	0
2026-01-16	105	28.7	PUT	0	131	63.12	FALSE	0	0
2026-01-16	110	20.4	PUT	5	49	62.24	FALSE	20.4	0
2026-01-16	115	30.58	PUT	0	96	64.14	TRUE	0	0
2026-01-16	120	21.2	PUT	0	47	60.99	TRUE	0	0
2026-01-16	125	21.5	PUT	0	37	60.62	TRUE	0	0
2026-01-16	130	22.3	PUT	0	7	60.13	TRUE	0	0
2026-01-16	135	29.62	PUT	0	11	60.62	TRUE	0	0
2026-01-16	140	56.09	PUT	0	57	58.41	TRUE	0	0
2026-01-16	145	67	PUT	0	34	56.75	TRUE	0	0
2026-01-16	150	64	PUT	0	25	57.87	TRUE	0	0
2026-01-16	155	33.8	PUT	0	5	58.3	TRUE	0	0
2026-01-16	160	60.4	PUT	0	6	56.9	TRUE	0	0
2026-01-16	165	80.87	PUT	0	11	58.63	TRUE	0	0
2026-01-16	170	39.58	PUT	0	5	57.67	TRUE	0	0
2026-01-16	175	0	PUT	0	0	58.17	TRUE	0	0
2026-01-16	180	0	PUT	0	0	58.65	TRUE	0	0
2026-01-16	185	0	PUT	0	0	58.29	TRUE	0	0
2026-01-16	190	0	PUT	0	0	60.17	TRUE	0	0
2026-01-16	195	0	PUT	0	0	59.82	TRUE	0	0
2026-01-16	200	96.4	PUT	0	2	59.88	TRUE	0	0
2026-01-16	210	0	PUT	0	0	60.63	TRUE	0	0
2026-01-16	220	0	PUT	0	0	63.42	TRUE	0	0
2026-01-16	230	0	PUT	0	0	63.06	TRUE	0	0
2026-01-16	240	0	PUT	0	0	64.43	TRUE	0	0
2026-01-16	250	123.53	PUT	0	0	66.39	TRUE	0	0
2026-03-20	42.5	0	CALL	0	0	85.62	TRUE	0	0
2026-03-20	45	0	CALL	0	0	81.06	TRUE	0	0
2026-03-20	47.5	0	CALL	0	0	78.06	TRUE	0	0
2026-03-20	50	54	CALL	0	1	77.93	TRUE	0	0
2026-03-20	55	0	CALL	0	0	76.47	TRUE	0	0
2026-03-20	60	0	CALL	0	0	73.49	TRUE	0	0
2026-03-20	65	52.66	CALL	0	2	70.53	TRUE	0	0
2026-03-20	70	0	CALL	0	0	70.73	TRUE	0	0
2026-03-20	75	0	CALL	0	0	67.73	TRUE	0	0
2026-03-20	80	41.2	CALL	0	0	66.41	TRUE	0	0
2026-03-20	82.5	0	CALL	0	0	65.77	TRUE	0	0
2026-03-20	85	36.81	CALL	0	5	66.03	TRUE	0	0
2026-03-20	87.5	0	CALL	0	0	63.68	TRUE	0	0
2026-03-20	90	36.98	CALL	0	10	66.86	TRUE	0	0
2026-03-20	92.5	0	CALL	0	0	63.45	TRUE	0	0
2026-03-20	95	0	CALL	0	0	64.27	TRUE	0	0
2026-03-20	97.5	0	CALL	0	0	63.9	TRUE	0	0
2026-03-20	100	23	CALL	0	1	62.87	TRUE	0	0
2026-03-20	105	0	CALL	0	0	63.72	TRUE	0	0
2026-03-20	110	27.87	CALL	0	1	62.41	TRUE	0	0
2026-03-20	115	0	CALL	0	0	62.07	FALSE	0	0
2026-03-20	120	24.7	CALL	0	1	60.9	FALSE	0	0
2026-03-20	125	13.65	CALL	0	2	60.78	FALSE	0	0
2026-03-20	130	18.9	CALL	1	11	60.37	FALSE	1.4	0.08
2026-03-20	135	16.4	CALL	0	22	60.15	FALSE	0	0
2026-03-20	140	14.7	CALL	0	63	60.03	FALSE	0	0
2026-03-20	145	0	CALL	0	0	59.54	FALSE	0	0
2026-03-20	150	14.2	CALL	1	1	59.18	FALSE	14.2	0
2026-03-20	155	0	CALL	0	0	58.83	FALSE	0	0
2026-03-20	160	0	CALL	0	0	59.4	FALSE	0	0
2026-03-20	165	0	CALL	0	0	58.12	FALSE	0	0
2026-03-20	170	7.61	CALL	0	1	59.64	FALSE	0	0
2026-03-20	42.5	1.71	PUT	14	17	77.54	FALSE	1.71	0
2026-03-20	45	0	PUT	0	0	76.85	FALSE	0	0
2026-03-20	47.5	3.52	PUT	0	1	74.62	FALSE	0	0
2026-03-20	50	5	PUT	0	33	74.29	FALSE	0	0
2026-03-20	55	4.91	PUT	0	1	72.33	FALSE	0	0
2026-03-20	60	0	PUT	0	0	76.1	FALSE	0	0
2026-03-20	65	0	PUT	0	0	68.91	FALSE	0	0
2026-03-20	70	6.83	PUT	2	10	69.94	FALSE	6.83	0
2026-03-20	75	11.7	PUT	0	8	67.74	FALSE	0	0
2026-03-20	80	9.73	PUT	2	2	66.62	FALSE	-1.37	-0.12
2026-03-20	82.5	14.9	PUT	0	4	66.06	FALSE	0	0
2026-03-20	85	15.7	PUT	0	4	66.23	FALSE	0	0
2026-03-20	87.5	0	PUT	0	0	64.94	FALSE	0	0
2026-03-20	90	16.3	PUT	0	20	66.25	FALSE	0	0
2026-03-20	92.5	17	PUT	0	4	65.23	FALSE	0	0
2026-03-20	95	17.9	PUT	0	17	65.02	FALSE	0	0
2026-03-20	97.5	0	PUT	0	0	63.4	FALSE	0	0
2026-03-20	100	20.7	PUT	0	4	63.42	FALSE	0	0
2026-03-20	105	23.8	PUT	0	12	60.85	FALSE	0	0
2026-03-20	110	0	PUT	0	0	61.66	FALSE	0	0
2026-03-20	115	0	PUT	0	0	61.39	TRUE	0	0
2026-03-20	120	42.65	PUT	0	2	61.89	TRUE	0	0
2026-03-20	125	0	PUT	0	0	60.56	TRUE	0	0
2026-03-20	130	45.46	PUT	0	10	60.27	TRUE	0	0
2026-03-20	135	0	PUT	0	0	59.56	TRUE	0	0
2026-03-20	140	46.26	PUT	0	0	61.61	TRUE	0	0
2026-03-20	145	0	PUT	0	0	58.98	TRUE	0	0
2026-03-20	150	0	PUT	0	0	58.9	TRUE	0	0
2026-03-20	155	0	PUT	0	0	59.09	TRUE	0	0
2026-03-20	160	0	PUT	0	0	58.66	TRUE	0	0
2026-03-20	165	0	PUT	0	0	58.5	TRUE	0	0
2026-03-20	170	0	PUT	0	0	58.1	TRUE	0	0
2027-01-15	42.5	70.5	CALL	0	5	70.5	TRUE	0	0
2027-01-15	45	56	CALL	0	4	69.37	TRUE	0	0
2027-01-15	47.5	0	CALL	0	0	69.17	TRUE	0	0
2027-01-15	50	50.38	CALL	0	21	68.77	TRUE	0	0
2027-01-15	55	0	CALL	0	0	67.98	TRUE	0	0
2027-01-15	60	45.76	CALL	0	7	65.99	TRUE	0	0
2027-01-15	65	77.62	CALL	0	4	65.96	TRUE	0	0
2027-01-15	70	50.5	CALL	0	14	64.55	TRUE	0	0
2027-01-15	75	90	CALL	0	21	63.75	TRUE	0	0
2027-01-15	80	49.07	CALL	0	15	63.07	TRUE	0	0
2027-01-15	82.5	0	CALL	0	0	61	TRUE	0	0
2027-01-15	85	38.05	CALL	0	6	62.25	TRUE	0	0
2027-01-15	87.5	0	CALL	0	0	60.4	TRUE	0	0
2027-01-15	90	43.24	CALL	3	14	61.2	TRUE	43.24	0
2027-01-15	92.5	27.8	CALL	0	1	60.22	TRUE	0	0
2027-01-15	95	56.2	CALL	0	6	61.07	TRUE	0	0
2027-01-15	97.5	30.23	CALL	0	2	62.14	TRUE	0	0
2027-01-15	100	41.63	CALL	2	17	62.53	TRUE	41.63	0
2027-01-15	105	35	CALL	0	15	61.31	TRUE	0	0
2027-01-15	110	31.75	CALL	0	37	59.81	TRUE	0	0
2027-01-15	115	20.7	CALL	0	108	59.35	FALSE	0	0
2027-01-15	120	33.3	CALL	0	76	56.86	FALSE	0	0
2027-01-15	125	17.7	CALL	0	5	56.75	FALSE	0	0
2027-01-15	130	20.53	CALL	0	43	56.58	FALSE	0	0
2027-01-15	135	18.8	CALL	0	8	56.78	FALSE	0	0
2027-01-15	140	19.4	CALL	0	17	56.76	FALSE	0	0
2027-01-15	145	14.4	CALL	0	12	55.63	FALSE	0	0
2027-01-15	150	21.64	CALL	3	25	54.11	FALSE	21.64	0
2027-01-15	155	23.12	CALL	2	15	54.78	FALSE	23.12	0
2027-01-15	160	11.2	CALL	0	11	54.79	FALSE	0	0
2027-01-15	165	21.1	CALL	0	11	54.69	FALSE	0	0
2027-01-15	170	18.5	CALL	1	4	55.81	FALSE	18.5	0
2027-01-15	175	11.39	CALL	0	33	54.2	FALSE	0	0
2027-01-15	180	15.5	CALL	0	17	53.98	FALSE	0	0
2027-01-15	185	10.66	CALL	0	60	53.68	FALSE	0	0
2027-01-15	190	15.2	CALL	3	14	53.1	FALSE	15.2	0
2027-01-15	195	14.1	CALL	0	40	53.37	FALSE	0	0
2027-01-15	200	9.1	CALL	0	11	52.99	FALSE	0	0
2027-01-15	210	12.4	CALL	0	2	52.68	FALSE	0	0
2027-01-15	220	6.6	CALL	0	79	54.71	FALSE	0	0
2027-01-15	230	7.4	CALL	0	2	52.26	FALSE	0	0
2027-01-15	240	7.79	CALL	0	22	51.88	FALSE	0	0
2027-01-15	250	7.65	CALL	1	79	53.24	FALSE	7.65	0
2027-01-15	42.5	4.97	PUT	0	1	69.54	FALSE	0	0
2027-01-15	45	5.9	PUT	0	62	70.87	FALSE	0	0
2027-01-15	47.5	6.22	PUT	0	48	70.35	FALSE	0	0
2027-01-15	50	7.76	PUT	0	16	64.69	FALSE	0	0
2027-01-15	55	7.33	PUT	0	85	68.89	FALSE	0	0
2027-01-15	60	11.51	PUT	0	3	64.35	FALSE	0	0
2027-01-15	65	11.4	PUT	0	32	63.27	FALSE	0	0
2027-01-15	70	15.51	PUT	0	3	64.27	FALSE	0	0
2027-01-15	75	13.83	PUT	0	1	62.05	FALSE	0	0
2027-01-15	80	19.34	PUT	0	8	62.3	FALSE	0	0
2027-01-15	82.5	20.63	PUT	0	8	61.72	FALSE	0	0
2027-01-15	85	16.8	PUT	5	10	62.28	FALSE	16.8	0
2027-01-15	87.5	0	PUT	0	0	61.22	FALSE	0	0
2027-01-15	90	17.6	PUT	1	5	60.92	FALSE	17.6	0
2027-01-15	92.5	0	PUT	0	0	60.68	FALSE	0	0
2027-01-15	95	20.84	PUT	0	12	60.48	FALSE	0	0
2027-01-15	97.5	0	PUT	0	0	60.01	FALSE	0	0
2027-01-15	100	30	PUT	0	8	58.87	FALSE	0	0
2027-01-15	105	30.34	PUT	0	2	58.63	FALSE	0	0
2027-01-15	110	41.74	PUT	0	25	56.71	FALSE	0	0
2027-01-15	115	22.86	PUT	0	89	56.46	TRUE	0	0
2027-01-15	120	30.8	PUT	0	3	58.5	TRUE	0	0
2027-01-15	125	37	PUT	0	15	58.11	TRUE	0	0
2027-01-15	130	25.27	PUT	0	10	57.55	TRUE	0	0
2027-01-15	135	50	PUT	0	18	57.27	TRUE	0	0
2027-01-15	140	58	PUT	0	20	56.84	TRUE	0	0
2027-01-15	145	50.84	PUT	0	0	55.74	TRUE	0	0
2027-01-15	150	57.04	PUT	0	10	55.65	TRUE	0	0
2027-01-15	155	66	PUT	0	21	55.77	TRUE	0	0
2027-01-15	160	57.9	PUT	0	8	55.2	TRUE	0	0
2027-01-15	165	35.43	PUT	0	0	54.03	TRUE	0	0
2027-01-15	170	0	PUT	0	0	53.93	TRUE	0	0
2027-01-15	175	0	PUT	0	0	54.46	TRUE	0	0
2027-01-15	180	47	PUT	0	2	55.19	TRUE	0	0
2027-01-15	185	0	PUT	0	0	53.66	TRUE	0	0
2027-01-15	190	0	PUT	0	0	53.2	TRUE	0	0
2027-01-15	195	0	PUT	0	0	54.52	TRUE	0	0
2027-01-15	200	119	PUT	0	2	54.95	TRUE	0	0
2027-01-15	210	0	PUT	0	0	54.48	TRUE	0	0
2027-01-15	220	0	PUT	0	0	54.68	TRUE	0	0
2027-01-15	230	0	PUT	0	0	54.55	TRUE	0	0
2027-01-15	240	0	PUT	0	0	53.2	TRUE	0	0
2027-01-15	250	0	PUT	0	0	55	TRUE	0	0

Latest FTAI Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	100	$16.965
Jun 13, 2022 7:59 PM EST	100	$16.97
Jun 13, 2022 7:59 PM EST	100	$16.97
Jun 13, 2022 7:59 PM EST	100	$16.97
Jun 13, 2022 7:59 PM EST	16	$16.99

Fortress Transportation and Infrastructure Investors LLC (FTAI) 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
2020-06-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120015194/0001140361-20-015194-index.htm
2018-09-21	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1590364/000000000018029870/0000000000-18-029870-index.htm
2018-11-21	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1590364/000000000018036023/0000000000-18-036023-index.htm
2020-09-10	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1590364/000000000020008534/0000000000-20-008534-index.htm
2020-09-30	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1590364/000000000020009201/0000000000-20-009201-index.htm
2019-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000031506619001039/0000315066-19-001039-index.htm
2020-02-07	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000031506620000976/0000315066-20-000976-index.htm
2019-09-12	CERT	Certification	https://www.sec.gov/Archives/edgar/data/1590364/000087666119000937/0000876661-19-000937-index.htm
2019-11-27	CERT	Certification	https://www.sec.gov/Archives/edgar/data/1590364/000087666119001193/0000876661-19-001193-index.htm
2020-07-27	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000089542120000425/0000895421-20-000425-index.htm
2018-12-07	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000094371218000004/0000943712-18-000004-index.htm
2018-12-07	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000094371218000005/0000943712-18-000005-index.htm
2020-04-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000094371220000003/0000943712-20-000003-index.htm
2020-04-29	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000094371220000007/0000943712-20-000007-index.htm
2018-01-10	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036118001631/0001140361-18-001631-index.htm
2018-01-12	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036118001884/0001140361-18-001884-index.htm
2018-01-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118002262/0001140361-18-002262-index.htm
2018-02-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118010648/0001140361-18-010648-index.htm
2018-04-18	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/1590364/000114036118018925/0001140361-18-018925-index.htm
2018-04-18	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1590364/000114036118018926/0001140361-18-018926-index.htm
2018-05-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118021594/0001140361-18-021594-index.htm
2018-05-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118025835/0001140361-18-025835-index.htm
2018-05-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118026004/0001140361-18-026004-index.htm
2018-05-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118026546/0001140361-18-026546-index.htm
2018-06-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118026827/0001140361-18-026827-index.htm
2018-06-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118029460/0001140361-18-029460-index.htm
2018-08-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118035158/0001140361-18-035158-index.htm
2018-09-11	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118038226/0001140361-18-038226-index.htm
2018-09-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118038481/0001140361-18-038481-index.htm
2018-09-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118038650/0001140361-18-038650-index.htm
2018-10-22	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1590364/000114036118041022/0001140361-18-041022-index.htm
2018-11-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118042137/0001140361-18-042137-index.htm
2018-12-04	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036118044569/0001140361-18-044569-index.htm
2018-12-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036118044674/0001140361-18-044674-index.htm
2019-02-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119002534/0001140361-19-002534-index.htm
2019-02-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119002608/0001140361-19-002608-index.htm
2019-02-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119002776/0001140361-19-002776-index.htm
2019-02-11	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119002813/0001140361-19-002813-index.htm
2019-02-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119003408/0001140361-19-003408-index.htm
2019-02-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119004021/0001140361-19-004021-index.htm
2019-04-09	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/1590364/000114036119006735/0001140361-19-006735-index.htm
2019-04-09	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1590364/000114036119006737/0001140361-19-006737-index.htm
2019-05-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119008311/0001140361-19-008311-index.htm
2019-05-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119009322/0001140361-19-009322-index.htm
2019-05-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119009360/0001140361-19-009360-index.htm
2019-05-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119009546/0001140361-19-009546-index.htm
2019-05-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119009811/0001140361-19-009811-index.htm
2019-08-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119014020/0001140361-19-014020-index.htm
2019-08-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119014758/0001140361-19-014758-index.htm
2019-09-05	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016140/0001140361-19-016140-index.htm
2019-09-05	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016210/0001140361-19-016210-index.htm
2019-09-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016299/0001140361-19-016299-index.htm
2019-09-09	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016411/0001140361-19-016411-index.htm
2019-09-12	8-A12B	Registration of securities [Section 12(b)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016562/0001140361-19-016562-index.htm
2019-09-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119016582/0001140361-19-016582-index.htm
2019-10-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119019517/0001140361-19-019517-index.htm
2019-11-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021055/0001140361-19-021055-index.htm
2019-11-22	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021192/0001140361-19-021192-index.htm
2019-11-22	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021230/0001140361-19-021230-index.htm
2019-11-25	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021373/0001140361-19-021373-index.htm
2019-11-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021377/0001140361-19-021377-index.htm
2019-11-27	8-A12B	Registration of securities [Section 12(b)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021576/0001140361-19-021576-index.htm
2019-11-27	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036119021633/0001140361-19-021633-index.htm
2020-01-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120000280/0001140361-20-000280-index.htm
2020-01-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120001089/0001140361-20-001089-index.htm
2020-01-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120001855/0001140361-20-001855-index.htm
2020-02-27	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120004284/0001140361-20-004284-index.htm
2020-02-28	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/1590364/000114036120004400/0001140361-20-004400-index.htm
2020-02-28	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036120004406/0001140361-20-004406-index.htm
2020-02-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120004412/0001140361-20-004412-index.htm
2020-04-28	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/1590364/000114036120009979/0001140361-20-009979-index.htm
2020-04-28	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1590364/000114036120009984/0001140361-20-009984-index.htm
2020-05-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120010354/0001140361-20-010354-index.htm
2020-05-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120011339/0001140361-20-011339-index.htm
2020-06-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120014329/0001140361-20-014329-index.htm
2020-06-30	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1590364/000114036120015188/0001140361-20-015188-index.htm
2020-06-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120015194/0001140361-20-015194-index.htm
2020-07-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120016437/0001140361-20-016437-index.htm
2020-07-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120016566/0001140361-20-016566-index.htm
2020-07-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120016602/0001140361-20-016602-index.htm
2020-07-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120016865/0001140361-20-016865-index.htm
2020-07-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120017059/0001140361-20-017059-index.htm
2020-09-21	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1590364/000114036120021035/0001140361-20-021035-index.htm
2020-10-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120023613/0001140361-20-023613-index.htm
2020-10-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1590364/000114036120024111/0001140361-20-024111-index.htm
2018-01-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118002278/0001209191-18-002278-index.htm
2018-01-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118002279/0001209191-18-002279-index.htm
2018-01-11	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118003255/0001209191-18-003255-index.htm
2018-01-11	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118003261/0001209191-18-003261-index.htm
2018-01-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118003264/0001209191-18-003264-index.htm
2018-01-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118004254/0001209191-18-004254-index.htm
2018-02-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118014496/0001209191-18-014496-index.htm
2018-03-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118015261/0001209191-18-015261-index.htm
2018-03-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118015264/0001209191-18-015264-index.htm
2018-03-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118016374/0001209191-18-016374-index.htm
2018-06-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118038933/0001209191-18-038933-index.htm
2018-06-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118038936/0001209191-18-038936-index.htm
2018-08-06	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919118045586/0001209191-18-045586-index.htm
2019-01-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001948/0001209191-19-001948-index.htm
2019-01-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001965/0001209191-19-001965-index.htm
2019-01-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001991/0001209191-19-001991-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119018308/0001209191-19-018308-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119018309/0001209191-19-018309-index.htm
2019-07-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119042005/0001209191-19-042005-index.htm
2019-07-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119042006/0001209191-19-042006-index.htm
2019-09-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049041/0001209191-19-049041-index.htm
2019-09-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049347/0001209191-19-049347-index.htm
2019-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049554/0001209191-19-049554-index.htm
2019-12-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919119058448/0001209191-19-058448-index.htm
2020-01-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001760/0001209191-20-001760-index.htm
2020-01-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001764/0001209191-20-001764-index.htm
2020-01-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001767/0001209191-20-001767-index.htm
2020-03-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120017286/0001209191-20-017286-index.htm
2020-03-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120017292/0001209191-20-017292-index.htm
2020-03-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020308/0001209191-20-020308-index.htm
2020-03-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020564/0001209191-20-020564-index.htm
2020-03-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020565/0001209191-20-020565-index.htm
2020-03-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020566/0001209191-20-020566-index.htm
2020-03-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020567/0001209191-20-020567-index.htm
2020-06-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120038755/0001209191-20-038755-index.htm
2020-06-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120038756/0001209191-20-038756-index.htm
2020-08-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1590364/000120919120044484/0001209191-20-044484-index.htm
2018-03-01	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/1590364/000159036418000003/0001590364-18-000003-index.htm
2018-05-04	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036418000008/0001590364-18-000008-index.htm
2018-08-03	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036418000010/0001590364-18-000010-index.htm
2018-11-02	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036418000012/0001590364-18-000012-index.htm
2019-02-28	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/1590364/000159036419000002/0001590364-19-000002-index.htm
2019-05-03	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036419000004/0001590364-19-000004-index.htm
2019-08-02	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036419000006/0001590364-19-000006-index.htm
2019-11-01	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036419000010/0001590364-19-000010-index.htm
2020-02-28	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/1590364/000159036420000002/0001590364-20-000002-index.htm
2020-05-01	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036420000005/0001590364-20-000005-index.htm
2020-07-31	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036420000007/0001590364-20-000007-index.htm
2020-10-30	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1590364/000159036420000009/0001590364-20-000009-index.htm
2018-02-07	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1590364/000167224218000002/0001672242-18-000002-index.htm

Fortress Transportation and Infrastructure Investors LLC (FTAI) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Fortress Transportation and Infrastructure Investors LLC (FTAI). 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: 104%
Institutional Ownership: 5359%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2020-03-20	Scott Christopher	Chief Financial Officer	Buy	10,300.00	7.52	77,424.07	10,300.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020567/0001209191-20-020567-index.htm
2020-04-03	STATE INVESTMENT BOARD WASHINGTON	10% Share Holder	Buy	2,297,000.00	8.54	19,615,001.80	11,785,779.00	https://www.sec.gov/Archives/edgar/data/1590364/000094371220000003/0000943712-20-000003-index.htm
2020-03-19	PAUL R GOODWIN	Director	Buy	12,362.00	11.38	140,679.56	12,362.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020564/0001209191-20-020564-index.htm
2020-03-19	Joseph P. Jr. Adams	CEO and Chairman	Buy	133.00	10.87	1,445.94	133.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020565/0001209191-20-020565-index.htm
2018-01-04	RAY M ROBINSON	Director	Buy	3,747.00			15,205.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118002279/0001209191-18-002279-index.htm
2018-03-01	Joseph P. Jr. Adams	Chief Executive Officer	Buy	20,000.00	16.47	329,400.00	174,828.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118015261/0001209191-18-015261-index.htm
2018-06-20	RAY M ROBINSON	Director	Buy	4,117.00			19,322.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118038933/0001209191-18-038933-index.htm
2019-11-27	MARTIN TUCHMAN	Director	Buy	200,000.00	25.00	5,000,000.00	200,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119058448/0001209191-19-058448-index.htm
2019-01-03	RAY M ROBINSON	Director	Buy	5,194.00			24,516.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001948/0001209191-19-001948-index.htm
2020-07-31	Eun Nam	Chief Accounting Officer	Buy	2,500.00	15.11	37,775.00	2,500.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120044484/0001209191-20-044484-index.htm
2019-09-09	MARTIN TUCHMAN	Director	Buy	25,000.00	25.65	641,250.00	25,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049041/0001209191-19-049041-index.htm
2019-09-09	MARTIN TUCHMAN	Director	Buy	19,900.00	25.69	511,231.00	25,400.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049041/0001209191-19-049041-index.htm
2020-01-03	RAY M ROBINSON	Director	Buy	3,827.00			28,343.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001760/0001209191-20-001760-index.htm
2020-03-20	PAUL R GOODWIN	Director	Buy	20,000.00	14.76	295,250.00	32,362.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020564/0001209191-20-020564-index.htm
2018-01-04	MARTIN TUCHMAN	Director	Buy	3,747.00			325,704.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118002278/0001209191-18-002278-index.htm
2018-01-16	MARTIN TUCHMAN	Director	Buy	25,000.00	18.65	466,250.00	350,704.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118004254/0001209191-18-004254-index.htm
2018-03-01	MARTIN TUCHMAN	Director	Buy	24,224.00	16.41	397,515.84	374,928.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118016374/0001209191-18-016374-index.htm
2019-09-10	MARTIN TUCHMAN	Director	Buy	14,600.00	25.73	375,658.00	40,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049347/0001209191-19-049347-index.htm
2018-03-02	MARTIN TUCHMAN	Director	Buy	47,600.00	16.41	781,116.00	422,528.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118016374/0001209191-18-016374-index.htm
2018-06-20	MARTIN TUCHMAN	Director	Buy	4,117.00			426,645.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118038936/0001209191-18-038936-index.htm
2019-01-03	MARTIN TUCHMAN	Director	Buy	5,194.00			431,839.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001991/0001209191-19-001991-index.htm
2019-07-11	MARTIN TUCHMAN	Director	Buy	4,925.00			436,764.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119042006/0001209191-19-042006-index.htm
2020-01-03	MARTIN TUCHMAN	Director	Buy	3,827.00			440,591.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001764/0001209191-20-001764-index.htm
2020-06-22	MARTIN TUCHMAN	Director	Buy	6,346.00			446,937.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120038756/0001209191-20-038756-index.htm
2020-03-19	Joseph P. Jr. Adams	CEO and Chairman	Buy	5,000.00	10.47	52,336.00	5,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020308/0001209191-20-020308-index.htm
2019-09-11	MARTIN TUCHMAN	Director	Buy	10,000.00	25.75	257,500.00	50,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049347/0001209191-19-049347-index.htm
2019-09-06	MARTIN TUCHMAN	Director	Buy	5,500.00	25.40	139,700.00	5,500.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049041/0001209191-19-049041-index.htm
2020-03-20	Kenneth J. Nicholson	Director	Buy	30,000.00	7.19	215,712.00	56,966.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120020566/0001209191-20-020566-index.htm
2019-09-12	MARTIN TUCHMAN	Director	Buy	10,000.00	25.86	258,600.00	60,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049554/0001209191-19-049554-index.htm
2018-03-01	PAUL R GOODWIN	Director	Buy	7,000.00	16.44	115,080.00	70,140.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118015264/0001209191-18-015264-index.htm
2019-09-12	MARTIN TUCHMAN	Director	Buy	50,000.00	25.88	1,294,000.00	75,000.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119049554/0001209191-19-049554-index.htm
2019-01-03	PAUL R GOODWIN	Director	Buy	5,887.00			76,027.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119001965/0001209191-19-001965-index.htm
2018-03-02	MARTIN TUCHMAN	Director	Buy	7,500.00	16.41	123,075.00	77,500.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919118016374/0001209191-18-016374-index.htm
2019-07-11	PAUL R GOODWIN	Director	Buy	4,925.00			85,952.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919119042005/0001209191-19-042005-index.htm
2020-01-03	PAUL R GOODWIN	Director	Buy	4,337.00			90,289.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120001767/0001209191-20-001767-index.htm
2020-04-02	STATE INVESTMENT BOARD WASHINGTON	10% Share Holder	Buy	56,400.00	6.81	383,965.56	9,488,779.00	https://www.sec.gov/Archives/edgar/data/1590364/000094371220000003/0000943712-20-000003-index.htm
2020-06-22	PAUL R GOODWIN	Director	Buy	6,346.00			96,635.00	https://www.sec.gov/Archives/edgar/data/1590364/000120919120038755/0001209191-20-038755-index.htm

Fortress Transportation and Infrastructure Investors LLC

(NYSE:FTAI)