MusthInsider

Latest On Royal Caribbean Group (RCL):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-05-16 18:07 EST	News	Royal Caribbean raised to Buy as Argus eyes continued occupancy growth	N/A
2023-05-08 14:40 EST	News	Cruise line stocks gain again on word that bookings are still strong	N/A
2023-05-05 04:47 EST	News	Royal Caribbean: Off To The Races	N/A
2023-05-04 16:01 EST	News	Royal Caribbean Cruises Non-GAAP EPS of -$0.23 beats by $0.46, revenue of $2.89B beats by $70M	N/A
2023-05-04 16:01 EST	News	Royal Caribbean soars after generating record level of bookings during Wave Season	N/A
2023-05-04 16:00 EST	News	Royal Caribbean Cruises Ltd. (RCL) Q1 2023 Earnings Call Transcript	N/A
2023-05-03 14:44 EST	News	Royal Caribbean Cruises Q1 2023 Earnings Preview	N/A
2023-04-20 13:05 EST	News	Royal Caribbean: Recovery Seems Priced In	N/A
2023-03-29 02:18 EST	News	Buy Royal Caribbean Instead Of Carnival Corporation	N/A
2023-03-06 18:25 EST	News	Cruise line stocks outperform with Wave Season numbers still strong	N/A
2023-02-21 15:21 EST	News	Carnival, Royal Caribbean could see big boost from China reopening - Wells Fargo	N/A
2023-02-21 01:34 EST	News	Royal Caribbean: Again Today Leisure Industry's Best Nearby Cap-Gain Prospect	N/A
2023-02-14 12:46 EST	News	Cruise line spending in January dazzles as Wave Season looks strong	N/A
2023-02-13 10:36 EST	News	Royal Caribbean is tipped by Macquarie to keep rallying	N/A
2023-02-09 01:19 EST	News	Royal Caribbean Cruises prices $700M senior notes offering	N/A
2023-02-08 11:46 EST	News	Royal Caribbean Cruises launches $700M debt offering	N/A
2023-02-08 11:46 EST	News	Royal Caribbean lands upgrade from BofA with Wave Season impressing	N/A
2023-02-07 23:01 EST	News	Hot Stocks: RCL, HTZ, DD rally on earnings news; POWI drops	N/A
2023-02-07 23:01 EST	News	Royal Caribbean Cruises Ltd. (RCL) Q4 2022 Earnings Call Transcript	N/A
2023-02-07 09:56 EST	News	Royal Caribbean Cruises Non-GAAP EPS of -$1.12 beats by $0.22, revenue of $2.6B misses by $10M	N/A
2023-02-07 09:56 EST	News	Royal Caribbean stock gains on bottom line beat, bullish forecast	N/A
2023-02-06 21:41 EST	News	Royal Caribbean Cruises Q4 2022 Earnings Preview	N/A
2023-02-02 08:46 EST	News	Royal Caribbean: Big Opportunity Amid Return To Profitability	N/A
2023-02-01 07:34 EST	News	Here are the top 10 S&P 500 stocks that led the rally in January	N/A
2023-01-31 19:30 EST	News	Citi sees opportunity in cruise stocks	N/A
2023-01-13 13:29 EST	News	Royal Caribbean: Deserved Move Higher	N/A
2023-01-13 01:39 EST	News	Royal Caribbean amends, extends 2 credit facilities	N/A
2023-01-10 13:25 EST	News	Cruise line stocks are viewed cautiously at Morgan Stanley as Wave Season heats up	N/A
2023-01-09 19:52 EST	News	Cruise line stocks extend 2023 rally with another strong day	N/A
2022-12-19 23:44 EST	News	Royal Caribbean partners with iCON fund to develop cruise port infrastructure	N/A
2022-12-19 23:44 EST	News	Royal Caribbean Is An Interesting Cruise Line	N/A
2022-12-14 21:55 EST	News	Royal Caribbean signs sustainable shipbuilding agreement with Finland	N/A
2022-12-07 00:26 EST	News	Buy Norwegian Cruise Line Holdings, Sell Royal Caribbean - JP Morgan	N/A
2022-12-05 13:20 EST	News	Buy Royal Caribbean, Sell Carnival - Wells Fargo	N/A
2022-12-01 16:37 EST	News	Royal Caribbean reports record bookings on Black Friday	N/A
2022-11-17 09:14 EST	News	Credit Suisse shifts from bull to bear on Norwegian Cruise Lines	N/A
2022-11-08 18:04 EST	News	Cruise stocks push higher after positive report from Norwegian	N/A
2022-11-05 00:54 EST	News	Royal Caribbean: Riding The Trifecta Higher	N/A
2022-11-03 14:30 EST	News	Royal Caribbean Cruises Non-GAAP EPS of $0.26 beats by $0.09, revenue of $2.99B in-line	N/A
2022-11-03 14:30 EST	News	Royal Caribbean Cruise stock sails lower on large loss forecasts	N/A
2022-11-03 14:28 EST	News	Royal Caribbean Cruises Ltd. (RCL) Q3 2022 Earnings Call Transcript	N/A
2022-11-02 22:22 EST	News	Royal Caribbean: Recession May Sink Demand And Profitability	N/A
2022-11-02 22:21 EST	News	Royal Caribbean Cruises Q3 2022 Earnings Preview	N/A
2022-11-01 14:32 EST	News	Royal Caribbean viewed favorably ahead of earnings report, investor event	N/A
2022-10-10 16:26 EST	News	Cruise stocks slide amid elevated trading volume	N/A
2022-10-04 20:39 EST	News	Cruise stocks sail higher amid market rally on Tuesday	N/A
2022-09-30 22:17 EST	News	Key travel ETF takes on water as Carnival earnings sink cruise sector	N/A
2022-09-29 14:43 EST	News	Investors are getting jittery about travel and leisure stocks	N/A
2022-09-23 14:39 EST	News	Royal Caribbean slips on pricing notes offering	N/A
2022-09-23 14:39 EST	News	Credit Suisse stays constructive on Royal Caribbean debt financing	N/A

About Royal Caribbean Group (RCL):

Royal Caribbean Group operates as a cruise company worldwide. The company operates cruises under the Royal Caribbean International, Celebrity Cruises, Azamara, and Silversea Cruises brands, which comprise a range of itineraries that call on approximately 1,000 destinations. As of December 31, 2020, it operated 61 ships with an aggregate capacity of approximately 137,930 berths. The company was founded in 1968 and is headquartered in Miami, Florida.

See Advanced Chart

General

Name Royal Caribbean Group
Symbol RCL
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorConsumer Cyclical
IndustryTravel Services
Full Time Employees 84,900
Last Split Factor2:1
Last Split Date1998-08-03
Fiscal Year EndDecember
IPO Date1993-04-28
Gic SectorConsumer Discretionary
Gic GroupConsumer Services
Gic IndustryHotels, Restaurants & Leisure
Gic SubIndustryHotels, Resorts & Cruise Lines
Web URLhttp://www.rclinvestor.com

Valuation

Trailing PE 57.31
Forward PE 9.2
Price/Sales (Trailing 12 Mt.) 8.87
Price/Book (Most Recent Quarter) 2.66
Enterprise Value Revenue 17.92
Enterprise Value EBITDA 12.68

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate -$13.14
Next Year EPS Estimate $1.67
Next Quarter EPS Estimate -$4.84
Profit Margin -262%
Operating Margin -137%
Return on Assets -6%
Return on Equity -54%
Revenue 2.21 billion
Earnings Per Share $0.88
Revenue Per Share $10.31
Gross Profit -462699000
Quarterly Earnings Growth -98.6%

ESG Rating

Rating Date 2019-01-01
ESG Score 21.81
Environment Score 7
Social Score 8.31
Governance Score 2
Controversy Level 3

Highlights

Market Capitalization 22.51 billion
EBITDA 1.17 billion
PE Ratio 16.94
PEG Ratio 1.31
Analyst Target Price $83.09
Book Value Per Share $36.90

Share Statistics

Shares Outstanding 254.56 million
Shares Float 208.36 million
% Held by Insiders 1628%
% Held by Institutions 61.42%
Shares Short 12.11 million
Shares Short Prior Month 11.2 million
Short Ratio 2.15
Short % of Float 6%
Short % of Shares Outstanding 5%

Technicals

Beta 2.92
52 Week High $99.24
52 Week Low $22
50 Day Moving Average 80.79
200 Day Moving Average 72.4

Dividends

Forward Annual Dividend Rate $3.12
Forward Annual Dividend Yield 5.25%
Dividend Date 2020-04-06
ExDividend Date 2020-03-05
Dividend Per Share $0.78
Dividend Yield 0%

Royal Caribbean Group (RCL) Dividend Calendar:

RCL's last dividend payment was made to shareholders on April 6, 2020.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Royal Caribbean Group (RCL) 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	2021-02-22	$N/A	-$5.02	-$5.19	3.19%
2020-09-30	2020-10-29	$-33688000	-$5.62	-$4.95	-13.55%
2020-06-30	2020-08-10	$N/A	-$6.13	-$4.55	-34.72%
2020-03-31	2020-05-20	$2.03 billion	-$1.48	-$0.55	-167.87%
2019-12-31	2020-02-04	$2.52 billion	$1.42	$1.43	-0.84%
2019-09-30	2019-10-30	$3.19 billion	$4.27	$4.32	-1.06%
2019-06-30	2019-07-25	$2.81 billion	$2.54	$2.43	4.56%
2019-03-31	2019-05-01	$2.44 billion	$1.31	$1.11	18.27%
2018-12-31	2019-01-30	$2.33 billion	$1.53	$1.52	0.5%
2018-09-30	2018-10-25	$2.8 billion	$3.98	$3.96	0.45%
2018-06-30	2018-08-02	$2.34 billion	$2.27	$2.03	12.04%
2018-03-31	2018-04-26	$2.03 billion	$1.09	$0.97	12.2%
2017-12-31	2018-01-24	$2 billion	$1.34	$1.20	11.61%
2017-09-30	2017-11-07	$2.57 billion	$3.49	$3.39	2.82%
2017-06-30	2017-08-01	$2.2 billion	$1.71	$1.67	2.48%
2017-03-31	2017-04-28	$2.01 billion	$0.99	$0.93	6.93%
2016-12-31	2017-01-26	$1.91 billion	$1.23	$1.21	1.84%
2016-09-30	2016-10-28	$2.57 billion	$3.20	$3.10	3.21%
2016-06-30	2016-08-02	$2.11 billion	$1.09	$1.02	6.84%
2016-03-31	2016-04-29	$1.92 billion	$0.57	$0.32	79.98%
2015-12-31	2016-02-02	$1.9 billion	$0.94	$0.92	1.85%
2015-09-30	2015-10-23	$2.52 billion	$2.84	$2.71	4.8%
2015-06-30	2015-07-31	$2.06 billion	$0.84	$0.73	15.07%
2015-03-31	2015-04-20	$1.82 billion	$0.20	$0.14	42.86%
2014-12-31	2015-01-29	$1.82 billion	$0.32	$0.43	-25.58%
2014-09-30	2014-10-23	$2.39 billion	$2.20	$2.19	0.46%
2014-06-30	2014-07-24	$1.98 billion	$0.66	$0.52	26.92%
2014-03-31	2014-04-24	$1.89 billion	$0.21	$0.28	-25%
2013-12-31	2014-01-27	$1.85 billion	$0.23	$0.18	27.78%
2013-09-30	2013-10-24	$2.31 billion	$1.71	$1.65	3.64%
2013-06-30	2013-07-25	$1.88 billion	$0.23	$0.09	155.56%
2013-03-31	2013-04-25	$1.91 billion	$0.35	$0.20	75%
2012-12-31	2013-02-04	$1.81 billion	$0.10	$0.06	66.67%
2012-09-30	2012-10-25	$2.23 billion	$1.71	$1.46	17.12%
2012-06-30	2012-07-26	$1.82 billion	-$0.02	$0.02	-200%
2012-03-31	2012-04-20	$1.83 billion	$0.21	$0.15	40%
2011-12-31	2012-02-02	$1.78 billion	$0.17	$0.15	13.33%
2011-09-30	2011-10-27	$2.32 billion	$1.82	$1.86	-2.15%
2011-06-30	2011-07-27	$1.77 billion	$0.43	$0.45	-4.44%
2011-03-31	2011-04-28	$1.67 billion	$0.36	$0.13	176.92%
2010-12-31	2011-01-27	$1.6 billion	$0.20	$0.13	53.85%
2010-09-30	2010-10-26	$2.06 billion	$1.64	$1.56	5.13%
2010-06-30	2010-07-22	$1.6 billion	$0.28	$0.18	55.56%
2010-03-31	2010-04-28	$1.49 billion	$0.01	-$0.05	120%
2009-12-31	2010-01-28	$1.45 billion	$0.02	-$0.06	133.33%
2009-09-30	2009-11-03	$1.76 billion	$1.07	$1.00	7%
2009-06-30	2009-07-29	$1.35 billion	-$0.16	-$0.13	-23.08%
2009-03-31	2009-04-23	$1.33 billion	-$0.17	-$0.33	48.48%
2008-12-31	2009-01-29	$2.22 billion	$0.01	$0.07	-85.71%
2008-09-30	2008-10-28	$2.06 billion	$1.92	$1.66	15.66%
2008-06-30	2008-07-21	$1.58 billion	$0.40	$0.40	0%
2008-03-31	2008-04-24	$1.43 billion	$0.35	$0.28	25%
2007-12-31	2008-01-30	$1.49 billion	$0.33	$0.34	-2.94%
2007-09-30	2007-10-22	$1.95 billion	$1.84	$1.77	3.95%
2007-06-30	2007-07-26	$1.48 billion	$0.60	$0.60	0%
2007-03-31	2007-05-01	$1.22 billion	$0.04	$0.06	-33.33%
2006-12-31	2007-02-05	$1.15 billion	$0.22	$0.20	10%
2006-09-30	2006-10-31	$1.64 billion	$1.63	$1.59	2.52%
2006-06-30	2006-07-27	$1.29 billion	$0.57	$0.53	7.55%
2006-03-31	2006-04-21	$1.15 billion	$0.55	$0.49	12.24%
2005-12-31	2006-02-02	$1.03 billion	-$0.02	-$0.24	91.67%
2005-09-30	2005-10-26	$1.5 billion	$1.64	$1.47	11.56%
2005-06-30	2005-07-27	$1.2 billion	$0.71	$0.57	24.56%
2005-03-31	2005-04-21	$1.17 billion	$0.63	$0.55	14.55%
2004-12-31	2005-02-01	$964.59 million	-$0.13	-$0.03	-333.33%
2004-09-30	2004-10-21	$1.39 billion	$1.33	$1.28	3.91%
2004-06-30	2004-07-28	$1.14 billion	$0.59	$0.53	11.32%
2004-03-31	2004-04-21	$1.06 billion	$0.47	$0.42	11.9%
2003-12-31	2004-01-29	$878.05 million	-$0.10	-$0.07	-42.86%
2003-09-30	2003-10-27	$1.12 billion	$0.97	$0.98	-1.02%
2003-06-30	2003-07-28	$905.84 million	$0.28	$0.15	86.67%
2003-03-31	2003-04-23	$880.16 million	$0.27	$0.21	28.57%
2002-12-31	2003-01-30	$780.93 million	$0.03	$0.01	200%
2002-09-30	2002-10-23	$1.03 billion	$0.99	$0.95	4.21%
2002-06-30	2002-07-25	$821.8 million	$0.34	$0.28	21.43%
2002-03-31	2002-04-24	$799.95 million	$0.27	$0.26	3.85%
2001-12-31	2002-01-29	$655.98 million	-$0.17	-$0.22	22.73%
2001-09-30	2001-10-30	$940.72 million	$0.82	$0.73	12.33%
2001-06-30	2001-07-25	$821.67 million	$0.49	$0.31	58.06%
2001-03-31	2001-04-25	$726.88 million	$0.27	$0.26	3.85%
2000-12-31	2001-01-25	$642.12 million	$0.16	$0.17	-5.88%
2000-09-30	2000-10-18	$835.21 million	$1.04	$1.08	-3.7%
2000-06-30	2000-07-25	$680.73 million	$0.57	$0.55	3.64%
2000-03-31	2000-04-24	$707.79 million	$0.55	$0.54	1.85%
1999-12-31	2000-01-25		$0.21	$0.18	16.67%
1999-09-30	1999-10-20		$0.92	$0.87	5.75%
1999-06-30	1999-07-22		$0.54	$0.48	12.5%
1999-03-31	1999-04-21		$0.52	$0.48	8.33%
1998-12-31	1999-02-01		$0.17	$0.13	30.77%
1998-09-30	1998-10-22		$0.87	$0.75	16%
1998-06-30	1998-07-28		$0.46	$0.46	0%
1998-03-31	1998-04-29		$0.46	$0.40	15%
1997-12-31	1998-02-11		$0.12	$0.10	20%
1997-09-30	1997-10-29		$0.50	$0.46	8.7%
1997-06-30	1997-07-22		$0.34	$0.32	6.25%
1997-03-31	1997-04-24		$0.29	$0.28	3.57%
1996-12-31	1997-01-30		$0.13	$0.13	0%
1996-09-30	1996-10-22		$0.42	$0.41	2.44%
1996-06-30	1996-07-22		$0.30	$0.30	0%
1996-03-31	1996-04-23		$0.28	$0.27	3.7%

Royal Caribbean Group (RCL) 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

Royal Caribbean Group (RCL) Chart:

Royal Caribbean Group (RCL) News:

Below you will find a list of latest news for Royal Caribbean Group (RCL) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Royal Caribbean Group (RCL) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-01-09	165	0	CALL	0	0	0	TRUE	0	0
2026-01-09	170	123.95	CALL	0	5	0	TRUE	0	0
2026-01-09	175	0	CALL	0	0	0	TRUE	0	0
2026-01-09	180	0	CALL	0	0	144.46	TRUE	0	0
2026-01-09	185	0	CALL	0	0	125.11	TRUE	0	0
2026-01-09	190	0	CALL	0	0	0	TRUE	0	0
2026-01-09	195	0	CALL	0	0	0	TRUE	0	0
2026-01-09	200	0	CALL	0	0	90.62	TRUE	0	0
2026-01-09	205	0	CALL	0	0	0	TRUE	0	0
2026-01-09	210	0	CALL	0	0	0	TRUE	0	0
2026-01-09	215	0	CALL	0	0	0	TRUE	0	0
2026-01-09	220	0	CALL	0	0	88.2	TRUE	0	0
2026-01-09	225	0	CALL	0	0	83.13	TRUE	0	0
2026-01-09	230	0	CALL	0	0	71.58	TRUE	0	0
2026-01-09	235	0	CALL	0	0	64.76	TRUE	0	0
2026-01-09	240	50.24	CALL	0	0	55.52	TRUE	0	0
2026-01-09	245	0	CALL	0	0	51.45	TRUE	0	0
2026-01-09	250	36	CALL	0	0	33.43	TRUE	0	0
2026-01-09	252.5	0	CALL	0	0	48.4	TRUE	0	0
2026-01-09	255	43.67	CALL	0	1	43.85	TRUE	0	0
2026-01-09	257.5	0	CALL	0	0	39.33	TRUE	0	0
2026-01-09	260	35.8	CALL	0	8	45.69	TRUE	0	0
2026-01-09	262.5	0	CALL	0	0	43.59	TRUE	0	0
2026-01-09	265	22.38	CALL	0	8	45.53	TRUE	0	0
2026-01-09	267.5	0	CALL	0	0	46.38	TRUE	0	0
2026-01-09	270	26.65	CALL	0	11	39.74	TRUE	0	0
2026-01-09	272.5	13.7	CALL	1	0	37.98	TRUE	13.7	0
2026-01-09	275	10.44	CALL	0	19	39.5	TRUE	0	0
2026-01-09	277.5	6.04	CALL	1	23	35.53	TRUE	-1.26	-0.17
2026-01-09	280	5.65	CALL	5	118	38.25	TRUE	0.04	0.01
2026-01-09	282.5	5.65	CALL	24	9	36.01	TRUE	0.55	0.11
2026-01-09	285	4.96	CALL	39	66	37.2	FALSE	1.31	0.36
2026-01-09	287.5	3.89	CALL	27	10	36.78	FALSE	1.14	0.41
2026-01-09	290	2.51	CALL	129	28	35.23	FALSE	0.62	0.33
2026-01-09	292.5	2.17	CALL	14	18	37.98	FALSE	0.81	0.6
2026-01-09	295	1.45	CALL	37	55	36.4	FALSE	1.45	0
2026-01-09	297.5	0.94	CALL	42	60	35.24	FALSE	0.94	0
2026-01-09	300	0.8	CALL	23	110	34.5	FALSE	-0.04	-0.05
2026-01-09	302.5	0.53	CALL	52	0	36.92	FALSE	0.53	0
2026-01-09	305	0.36	CALL	10	72	36.93	FALSE	-0.25	-0.41
2026-01-09	307.5	0	CALL	0	0	47.38	FALSE	0	0
2026-01-09	310	0.19	CALL	24	43	38.2	FALSE	-0.19	-0.5
2026-01-09	315	0.24	CALL	0	12	55.49	FALSE	0	0
2026-01-09	320	0.48	CALL	0	13	45.57	FALSE	0	0
2026-01-09	325	0.1	CALL	0	11	65.79	FALSE	0	0
2026-01-09	330	1.29	CALL	0	15	70.15	FALSE	0	0
2026-01-09	335	0.64	CALL	0	3	81.64	FALSE	0	0
2026-01-09	340	0.63	CALL	0	2	80.85	FALSE	0	0
2026-01-09	345	0.56	CALL	0	0	92.57	FALSE	0	0
2026-01-09	350	0	CALL	0	0	90.98	FALSE	0	0
2026-01-09	355	0	CALL	0	0	96.18	FALSE	0	0
2026-01-09	360	0	CALL	0	0	100.61	FALSE	0	0
2026-01-09	365	0	CALL	0	0	112.8	FALSE	0	0
2026-01-09	370	0	CALL	0	0	110.17	FALSE	0	0
2026-01-09	375	0	CALL	0	0	113.88	FALSE	0	0
2026-01-09	380	0	CALL	0	0	119	FALSE	0	0
2026-01-09	165	0	PUT	0	0	277.52	FALSE	0	0
2026-01-09	170	0	PUT	0	0	264.6	FALSE	0	0
2026-01-09	175	0	PUT	0	0	204.39	FALSE	0	0
2026-01-09	180	0.26	PUT	2	0	163.96	FALSE	0.26	0
2026-01-09	185	0.31	PUT	2	0	159.14	FALSE	0.31	0
2026-01-09	190	0	PUT	0	0	119.34	FALSE	0	0
2026-01-09	195	0	PUT	0	0	164.24	FALSE	0	0
2026-01-09	200	0	PUT	0	0	161.95	FALSE	0	0
2026-01-09	205	0	PUT	0	0	145.43	FALSE	0	0
2026-01-09	210	0.52	PUT	0	2	169.95	FALSE	0	0
2026-01-09	215	0.13	PUT	0	24	156.35	FALSE	0	0
2026-01-09	220	1.05	PUT	0	9	118.43	FALSE	0	0
2026-01-09	225	0.01	PUT	13	51	61.53	FALSE	0.01	0
2026-01-09	230	0.81	PUT	0	5	101.08	FALSE	0	0
2026-01-09	235	0.16	PUT	1	8	70.25	FALSE	0.16	0
2026-01-09	240	0.01	PUT	18	22	45.53	FALSE	-0.14	-0.93
2026-01-09	245	0.35	PUT	0	15	75.68	FALSE	0	0
2026-01-09	250	0.85	PUT	0	27	60.41	FALSE	0	0
2026-01-09	252.5	0.11	PUT	1	0	43.77	FALSE	0.11	0
2026-01-09	255	0.26	PUT	15	30	46.93	FALSE	0.06	0.3
2026-01-09	257.5	0.6	PUT	1	0	51.79	FALSE	0.6	0
2026-01-09	260	0.41	PUT	16	34	43.68	FALSE	0.41	0
2026-01-09	262.5	0.44	PUT	3	0	40.46	FALSE	0.44	0
2026-01-09	265	0.9	PUT	9	184	44.15	FALSE	-0.62	-0.41
2026-01-09	267.5	1.01	PUT	7	0	41.11	FALSE	1.01	0
2026-01-09	270	1.07	PUT	66	33	40.45	FALSE	-1.3	-0.55
2026-01-09	272.5	1.6	PUT	23	8	37.79	FALSE	-1.3	-0.45
2026-01-09	275	2.2	PUT	50	26	37.67	FALSE	-1.33	-0.38
2026-01-09	277.5	3.14	PUT	26	20	38.96	FALSE	-1.66	-0.35
2026-01-09	280	3.95	PUT	18	51	37.94	FALSE	-1.85	-0.32
2026-01-09	282.5	5.07	PUT	7	13	37.93	FALSE	-1.9	-0.27
2026-01-09	285	6.05	PUT	18	19	35.69	TRUE	-2.69	-0.31
2026-01-09	287.5	9.87	PUT	0	6	37.37	TRUE	0	0
2026-01-09	290	11	PUT	2	25	35.78	TRUE	-0.14	-0.01
2026-01-09	292.5	14	PUT	3	2	36.14	TRUE	14	0
2026-01-09	295	11.85	PUT	3	17	19.82	TRUE	-4.32	-0.27
2026-01-09	297.5	0	PUT	0	0	28.33	TRUE	0	0
2026-01-09	300	11.45	PUT	0	3	26.87	TRUE	0	0
2026-01-09	302.5	0	PUT	0	0	39.22	TRUE	0	0
2026-01-09	305	0	PUT	0	0	34.45	TRUE	0	0
2026-01-09	307.5	0	PUT	0	0	32.68	TRUE	0	0
2026-01-09	310	0	PUT	0	0	39.58	TRUE	0	0
2026-01-09	315	0	PUT	0	0	36.16	TRUE	0	0
2026-01-09	320	0	PUT	0	0	0	TRUE	0	0
2026-01-09	325	0	PUT	0	0	57.92	TRUE	0	0
2026-01-09	330	0	PUT	0	0	62.12	TRUE	0	0
2026-01-09	335	0	PUT	0	0	0	TRUE	0	0
2026-01-09	340	0	PUT	0	0	64.39	TRUE	0	0
2026-01-09	345	0	PUT	0	0	75.54	TRUE	0	0
2026-01-09	350	0	PUT	0	0	70.39	TRUE	0	0
2026-01-09	355	0	PUT	0	0	83.15	TRUE	0	0
2026-01-09	360	0	PUT	0	0	74.05	TRUE	0	0
2026-01-09	365	0	PUT	0	0	0	TRUE	0	0
2026-01-09	370	0	PUT	0	0	92	TRUE	0	0
2026-01-09	375	0	PUT	0	0	0	TRUE	0	0
2026-01-09	380	0	PUT	0	0	0	TRUE	0	0
2026-01-16	40	206.46	CALL	0	0	0	TRUE	0	0
2026-01-16	42.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	45	283.85	CALL	0	0	0	TRUE	0	0
2026-01-16	47.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	50	244.73	CALL	0	0	0	TRUE	0	0
2026-01-16	55	239.65	CALL	0	1	0	TRUE	0	0
2026-01-16	60	234.51	CALL	0	0	0	TRUE	0	0
2026-01-16	65	229.19	CALL	0	0	0	TRUE	0	0
2026-01-16	70	224	CALL	0	0	0	TRUE	0	0
2026-01-16	72.5	221.59	CALL	0	0	0	TRUE	0	0
2026-01-16	75	219	CALL	0	0	0	TRUE	0	0
2026-01-16	77.5	216.85	CALL	0	0	0	TRUE	0	0
2026-01-16	80	210.05	CALL	0	1	0	TRUE	0	0
2026-01-16	82.5	211.9	CALL	0	5	0	TRUE	0	0
2026-01-16	85	249.35	CALL	0	0	0	TRUE	0	0
2026-01-16	87.5	206.92	CALL	0	0	0	TRUE	0	0
2026-01-16	90	217	CALL	0	0	0	TRUE	0	0
2026-01-16	92.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	95	194.82	CALL	0	1	0	TRUE	0	0
2026-01-16	97.5	196.8	CALL	0	0	198.44	TRUE	0	0
2026-01-16	100	194.2	CALL	0	1	0	TRUE	0	0
2026-01-16	105	189.18	CALL	0	0	0	TRUE	0	0
2026-01-16	110	184.4	CALL	0	2	0	TRUE	0	0
2026-01-16	115	179.25	CALL	0	9	0	TRUE	0	0
2026-01-16	120	160.38	CALL	1	22	176.78	TRUE	160.38	0
2026-01-16	125	169.45	CALL	0	10	0	TRUE	0	0
2026-01-16	130	155.53	CALL	0	7	0	TRUE	0	0
2026-01-16	135	152.7	CALL	0	2	0	TRUE	0	0
2026-01-16	140	154.45	CALL	0	0	128.18	TRUE	0	0
2026-01-16	145	149.35	CALL	0	14	0	TRUE	0	0
2026-01-16	150	133.5	CALL	6	8	144.67	TRUE	133.5	0
2026-01-16	155	139.35	CALL	0	8	145.5	TRUE	0	0
2026-01-16	160	134.4	CALL	0	0	0	TRUE	0	0
2026-01-16	165	129.38	CALL	0	0	0	TRUE	0	0
2026-01-16	170	124.45	CALL	0	10	118.5	TRUE	0	0
2026-01-16	175	119.2	CALL	0	0	97.27	TRUE	0	0
2026-01-16	180	103.4	CALL	171	171	90.81	TRUE	103.4	0
2026-01-16	185	101.64	CALL	0	1	97.19	TRUE	0	0
2026-01-16	190	104.45	CALL	0	0	78.26	TRUE	0	0
2026-01-16	195	99.2	CALL	0	1	93.55	TRUE	0	0
2026-01-16	200	81.47	CALL	0	113	90.06	TRUE	0	0
2026-01-16	205	0	CALL	0	0	84.18	TRUE	0	0
2026-01-16	210	76	CALL	0	39	0	TRUE	0	0
2026-01-16	215	0	CALL	0	0	71.75	TRUE	0	0
2026-01-16	220	62.1	CALL	1	115	67.29	TRUE	62.1	0
2026-01-16	225	0	CALL	0	0	63.65	TRUE	0	0
2026-01-16	230	56.33	CALL	0	72	60.49	TRUE	0	0
2026-01-16	235	0	CALL	0	0	55.7	TRUE	0	0
2026-01-16	240	42.79	CALL	5	143	53.54	TRUE	42.79	0
2026-01-16	245	0	CALL	0	0	50.97	TRUE	0	0
2026-01-16	250	31.12	CALL	0	365	47.68	TRUE	0	0
2026-01-16	255	28.8	CALL	0	1	44.35	TRUE	0	0
2026-01-16	260	24.62	CALL	2	524	38.87	TRUE	1.12	0.05
2026-01-16	265	37	CALL	0	1	39.91	TRUE	0	0
2026-01-16	270	16.47	CALL	6	679	38.44	TRUE	1.37	0.09
2026-01-16	272.5	13.57	CALL	1	1	36.44	TRUE	13.57	0
2026-01-16	275	0	CALL	0	0	37.38	TRUE	0	0
2026-01-16	277.5	10.2	CALL	1	0	32.23	TRUE	10.2	0
2026-01-16	280	10	CALL	20	1442	38.44	TRUE	2.38	0.31
2026-01-16	282.5	8.3	CALL	6	3	36.66	TRUE	1.83	0.28
2026-01-16	285	7.02	CALL	3	28	36.28	FALSE	1.15	0.2
2026-01-16	287.5	5.4	CALL	2	6	35.47	FALSE	0.9	0.2
2026-01-16	290	4.95	CALL	45	660	36.06	FALSE	0.85	0.21
2026-01-16	292.5	4.25	CALL	5	12	36.74	FALSE	0.9	0.27
2026-01-16	295	2.91	CALL	17	29	33.37	FALSE	-0.57	-0.16
2026-01-16	297.5	2.38	CALL	3	39	33.68	FALSE	2.38	0
2026-01-16	300	2.13	CALL	20	1775	35.28	FALSE	0.25	0.13
2026-01-16	305	1.49	CALL	3	60	36.46	FALSE	0.5	0.51
2026-01-16	310	1.01	CALL	30	601	37.3	FALSE	0.03	0.03
2026-01-16	315	0.47	CALL	20	81	35.12	FALSE	-0.16	-0.25
2026-01-16	320	0.44	CALL	20	1338	38.63	FALSE	-0.03	-0.06
2026-01-16	325	0.19	CALL	0	22	47.32	FALSE	0	0
2026-01-16	330	0.21	CALL	9	494	40.66	FALSE	0.09	0.75
2026-01-16	335	0.12	CALL	2	3	40.49	FALSE	0.12	0
2026-01-16	340	0.01	CALL	0	1955	47.53	FALSE	0	0
2026-01-16	345	0.46	CALL	0	1	56.09	FALSE	0	0
2026-01-16	350	0.02	CALL	11	1419	40.28	FALSE	-0.04	-0.67
2026-01-16	355	0.46	CALL	0	1	61.83	FALSE	0	0
2026-01-16	360	0.32	CALL	1	127	63.19	FALSE	0.32	0
2026-01-16	365	0	CALL	0	0	67.72	FALSE	0	0
2026-01-16	370	0.06	CALL	0	192	70.7	FALSE	0	0
2026-01-16	375	0	CALL	0	0	73.3	FALSE	0	0
2026-01-16	380	0.46	CALL	0	1515	83.88	FALSE	0	0
2026-01-16	390	0.17	CALL	0	127	81.34	FALSE	0	0
2026-01-16	400	0.04	CALL	0	2535	73.6	FALSE	0	0
2026-01-16	410	0.07	CALL	0	712	76.21	FALSE	0	0
2026-01-16	420	0.07	CALL	0	64	76.65	FALSE	0	0
2026-01-16	430	0.33	CALL	0	456	80.67	FALSE	0	0
2026-01-16	440	1.27	CALL	0	105	84.58	FALSE	0	0
2026-01-16	450	0.01	CALL	0	128	88.37	FALSE	0	0
2026-01-16	460	0.05	CALL	0	60	137.82	FALSE	0	0
2026-01-16	470	6.15	CALL	0	53	128.7	FALSE	0	0
2026-01-16	480	5.4	CALL	0	13	155.44	FALSE	0	0
2026-01-16	490	0	CALL	0	0	169.93	FALSE	0	0
2026-01-16	500	0.2	CALL	0	44	174.66	FALSE	0	0
2026-01-16	520	0.44	CALL	0	49	183.74	FALSE	0	0
2026-01-16	40	0.1	PUT	0	3810	367.85	FALSE	0	0
2026-01-16	42.5	0.28	PUT	0	16	425.29	FALSE	0	0
2026-01-16	45	0.38	PUT	0	80	510.48	FALSE	0	0
2026-01-16	47.5	0.39	PUT	0	210	409.68	FALSE	0	0
2026-01-16	50	0.3	PUT	0	37	475.46	FALSE	0	0
2026-01-16	55	1.43	PUT	0	18	516.22	FALSE	0	0
2026-01-16	60	1.43	PUT	0	34	489.02	FALSE	0	0
2026-01-16	65	0.7	PUT	0	10	464.27	FALSE	0	0
2026-01-16	70	0.01	PUT	0	184	441.58	FALSE	0	0
2026-01-16	72.5	0	PUT	0	144	430.91	FALSE	0	0
2026-01-16	75	0.03	PUT	0	85	218.42	FALSE	0	0
2026-01-16	77.5	0.19	PUT	0	43	410.74	FALSE	0	0
2026-01-16	80	0.31	PUT	0	324	401.18	FALSE	0	0
2026-01-16	82.5	0.18	PUT	0	252	392.33	FALSE	0	0
2026-01-16	85	0.05	PUT	0	816	383.39	FALSE	0	0
2026-01-16	87.5	1.09	PUT	0	7	374.74	FALSE	0	0
2026-01-16	90	0.04	PUT	0	2039	366.35	FALSE	0	0
2026-01-16	92.5	0	PUT	0	3	358.22	FALSE	0	0
2026-01-16	95	0	PUT	0	14	350.31	FALSE	0	0
2026-01-16	97.5	0.15	PUT	0	15	342.63	FALSE	0	0
2026-01-16	100	0.08	PUT	0	1766	182.42	FALSE	0	0
2026-01-16	105	0.02	PUT	0	228	320.78	FALSE	0	0
2026-01-16	110	0.1	PUT	0	213	307.12	FALSE	0	0
2026-01-16	115	0.03	PUT	0	121	212.29	FALSE	0	0
2026-01-16	120	0.02	PUT	0	518	209.68	FALSE	0	0
2026-01-16	125	0.01	PUT	1	1142	136.81	FALSE	0.01	0
2026-01-16	130	0.03	PUT	0	587	153.42	FALSE	0	0
2026-01-16	135	0.15	PUT	0	666	205.53	FALSE	0	0
2026-01-16	140	0.05	PUT	0	1736	192.6	FALSE	0	0
2026-01-16	145	0.05	PUT	1	202	130.75	FALSE	0.05	0
2026-01-16	150	0.03	PUT	0	337	156.82	FALSE	0	0
2026-01-16	155	0.35	PUT	0	73	175.98	FALSE	0	0
2026-01-16	160	0.28	PUT	0	123	154.96	FALSE	0	0
2026-01-16	165	0.22	PUT	0	218	145.88	FALSE	0	0
2026-01-16	170	0.05	PUT	0	183	139.17	FALSE	0	0
2026-01-16	175	0.08	PUT	0	80	123.33	FALSE	0	0
2026-01-16	180	0.66	PUT	0	158	117.89	FALSE	0	0
2026-01-16	185	1.32	PUT	0	134	112.05	FALSE	0	0
2026-01-16	190	0.32	PUT	0	811	106.73	FALSE	0	0
2026-01-16	195	1.03	PUT	0	71	101.43	FALSE	0	0
2026-01-16	200	0.08	PUT	0	2312	95.82	FALSE	0	0
2026-01-16	205	0	PUT	0	0	90.95	FALSE	0	0
2026-01-16	210	0.25	PUT	1	349	76.89	FALSE	0.08	0.47
2026-01-16	215	0	PUT	0	0	81.12	FALSE	0	0
2026-01-16	220	0.21	PUT	2	366	64.68	FALSE	0.21	0
2026-01-16	225	0.26	PUT	0	16	70.95	FALSE	0	0
2026-01-16	230	0.25	PUT	25	990	56.26	FALSE	-0.09	-0.26
2026-01-16	235	0.46	PUT	0	1	54.58	FALSE	0	0
2026-01-16	240	0.35	PUT	5	989	49.16	FALSE	-0.26	-0.43
2026-01-16	245	0.75	PUT	0	3	49.49	FALSE	0	0
2026-01-16	250	0.7	PUT	29	804	45.1	FALSE	-0.17	-0.2
2026-01-16	255	1.23	PUT	1	21	45.72	FALSE	1.23	0
2026-01-16	260	1.36	PUT	35	556	39.24	FALSE	-0.65	-0.32
2026-01-16	265	1.83	PUT	12	30	37.98	FALSE	-0.81	-0.31
2026-01-16	270	2.73	PUT	40	998	36.75	FALSE	-1.27	-0.32
2026-01-16	272.5	3.34	PUT	8	30	36.33	FALSE	3.34	0
2026-01-16	275	3.83	PUT	11	74	37.72	FALSE	-1.92	-0.33
2026-01-16	277.5	4.85	PUT	2	61	36.96	FALSE	-1.9	-0.28
2026-01-16	280	6.65	PUT	20	579	36.14	FALSE	-1.1	-0.14
2026-01-16	282.5	8.9	PUT	0	47	36.4	FALSE	0	0
2026-01-16	285	8.25	PUT	9	90	34.88	TRUE	8.25	0
2026-01-16	287.5	9.65	PUT	3	15	34.73	TRUE	9.65	0
2026-01-16	290	10.5	PUT	11	324	31.21	TRUE	-2.99	-0.22
2026-01-16	292.5	11	PUT	0	58	33.08	TRUE	0	0
2026-01-16	295	15.75	PUT	1	26	34.11	TRUE	15.75	0
2026-01-16	297.5	0	PUT	0	0	31.7	TRUE	0	0
2026-01-16	300	20	PUT	2	816	33.64	TRUE	20	0
2026-01-16	305	26.27	PUT	0	1	38.16	TRUE	0	0
2026-01-16	310	16.59	PUT	0	165	35.81	TRUE	0	0
2026-01-16	315	0	PUT	0	0	38.18	TRUE	0	0
2026-01-16	320	41.5	PUT	1	323	45.16	TRUE	2.17	0.06
2026-01-16	325	0	PUT	0	0	0	TRUE	0	0
2026-01-16	330	49.6	PUT	0	7	0	TRUE	0	0
2026-01-16	335	0	PUT	0	0	49.5	TRUE	0	0
2026-01-16	340	59.08	PUT	0	5	57.75	TRUE	0	0
2026-01-16	345	64.1	PUT	0	0	47.94	TRUE	0	0
2026-01-16	350	67.5	PUT	0	0	58.42	TRUE	0	0
2026-01-16	355	0	PUT	0	0	61.65	TRUE	0	0
2026-01-16	360	76.3	PUT	0	1	64.82	TRUE	0	0
2026-01-16	365	81.32	PUT	0	0	67.92	TRUE	0	0
2026-01-16	370	89.1	PUT	0	0	70.96	TRUE	0	0
2026-01-16	375	94.12	PUT	0	0	73.94	TRUE	0	0
2026-01-16	380	67.69	PUT	0	0	76.86	TRUE	0	0
2026-01-16	390	72.1	PUT	0	0	82.55	TRUE	0	0
2026-01-16	400	111.4	PUT	0	0	88.05	TRUE	0	0
2026-01-16	410	72.69	PUT	0	0	93.36	TRUE	0	0
2026-01-16	420	116.9	PUT	0	0	98.51	TRUE	0	0
2026-01-16	430	99.55	PUT	0	0	103.51	TRUE	0	0
2026-01-16	440	108.54	PUT	0	0	108.36	TRUE	0	0
2026-01-16	450	102.06	PUT	0	0	113.07	TRUE	0	0
2026-01-16	460	0	PUT	0	0	113.68	TRUE	0	0
2026-01-16	470	0	PUT	0	0	122.13	TRUE	0	0
2026-01-16	480	0	PUT	0	0	126.49	TRUE	0	0
2026-01-16	490	0	PUT	0	0	130.73	TRUE	0	0
2026-01-16	500	138.95	PUT	0	0	130.55	TRUE	0	0
2026-01-16	520	0	PUT	0	0	142.87	TRUE	0	0
2026-01-23	165	0	CALL	0	0	107.57	TRUE	0	0
2026-01-23	170	0	CALL	0	0	99.13	TRUE	0	0
2026-01-23	175	0	CALL	0	0	94.87	TRUE	0	0
2026-01-23	180	0	CALL	0	0	89.41	TRUE	0	0
2026-01-23	185	0	CALL	0	0	85.31	TRUE	0	0
2026-01-23	190	0	CALL	0	0	82.26	TRUE	0	0
2026-01-23	195	0	CALL	0	0	79.9	TRUE	0	0
2026-01-23	200	83.7	CALL	171	3	71.2	TRUE	83.7	0
2026-01-23	205	0	CALL	0	0	69.1	TRUE	0	0
2026-01-23	210	0	CALL	0	0	67.93	TRUE	0	0
2026-01-23	215	0	CALL	0	0	62.47	TRUE	0	0
2026-01-23	220	0	CALL	0	0	59.56	TRUE	0	0
2026-01-23	225	0	CALL	0	0	57.85	TRUE	0	0
2026-01-23	230	0	CALL	0	0	53.95	TRUE	0	0
2026-01-23	235	51.91	CALL	0	0	50.36	TRUE	0	0
2026-01-23	240	23.65	CALL	0	0	47.93	TRUE	0	0
2026-01-23	245	24.45	CALL	0	2	46.35	TRUE	0	0
2026-01-23	250	44.43	CALL	0	6	43.58	TRUE	0	0
2026-01-23	255	29.48	CALL	0	7	43.05	TRUE	0	0
2026-01-23	260	26.89	CALL	1	5	37.15	TRUE	26.89	0
2026-01-23	265	34.15	CALL	0	6	39.35	TRUE	0	0
2026-01-23	270	15.75	CALL	0	8	39.24	TRUE	0	0
2026-01-23	275	14.52	CALL	1	12	36.98	TRUE	2.32	0.19
2026-01-23	280	11.75	CALL	4	27	37.5	TRUE	1.9	0.19
2026-01-23	285	7.77	CALL	2	4	36.16	FALSE	7.77	0
2026-01-23	290	6.67	CALL	2	17	35.64	FALSE	1.11	0.2
2026-01-23	295	3.9	CALL	20	9	34.93	FALSE	3.9	0
2026-01-23	300	3.53	CALL	10	32	35.19	FALSE	0.75	0.27
2026-01-23	305	2.04	CALL	5	17	32.61	FALSE	-0.08	-0.04
2026-01-23	310	1.39	CALL	0	21	34.01	FALSE	0	0
2026-01-23	315	1.15	CALL	8	14	34.94	FALSE	1.15	0
2026-01-23	320	0.2	CALL	1	80	37.07	FALSE	-0.53	-0.73
2026-01-23	325	0.52	CALL	8	8	35.32	FALSE	0.52	0
2026-01-23	330	0.85	CALL	0	9	44.57	FALSE	0	0
2026-01-23	335	2.55	CALL	0	3	52.7	FALSE	0	0
2026-01-23	340	0	CALL	0	0	52.21	FALSE	0	0
2026-01-23	345	0.59	CALL	0	0	57.41	FALSE	0	0
2026-01-23	350	0.5	CALL	0	2	58.39	FALSE	0	0
2026-01-23	355	0	CALL	0	0	61.35	FALSE	0	0
2026-01-23	360	0	CALL	0	0	64.24	FALSE	0	0
2026-01-23	365	0	CALL	0	0	67.07	FALSE	0	0
2026-01-23	370	0	CALL	0	0	67.2	FALSE	0	0
2026-01-23	375	0	CALL	0	0	74.96	FALSE	0	0
2026-01-23	380	0	CALL	0	0	72.4	FALSE	0	0
2026-01-23	165	0.06	PUT	0	10	138.24	FALSE	0	0
2026-01-23	170	0	PUT	0	0	123.07	FALSE	0	0
2026-01-23	175	0	PUT	0	0	117.26	FALSE	0	0
2026-01-23	180	0	PUT	0	0	106.43	FALSE	0	0
2026-01-23	185	0.36	PUT	1	0	89.31	FALSE	0.36	0
2026-01-23	190	0	PUT	0	0	99.77	FALSE	0	0
2026-01-23	195	0	PUT	0	0	94.27	FALSE	0	0
2026-01-23	200	1.5	PUT	0	19	88.88	FALSE	0	0
2026-01-23	205	0	PUT	0	0	79.83	FALSE	0	0
2026-01-23	210	0.37	PUT	1	3	66	FALSE	0.37	0
2026-01-23	215	0	PUT	0	0	76.35	FALSE	0	0
2026-01-23	220	0.38	PUT	0	4	57.39	FALSE	0	0
2026-01-23	225	0.46	PUT	0	2	68.93	FALSE	0	0
2026-01-23	230	0.47	PUT	0	1	56.45	FALSE	0	0
2026-01-23	235	0.6	PUT	0	16	48.89	FALSE	0	0
2026-01-23	240	0.53	PUT	4	7	42.99	FALSE	0.53	0
2026-01-23	245	1.1	PUT	0	6	49.3	FALSE	0	0
2026-01-23	250	1.5	PUT	0	11	40.58	FALSE	0	0
2026-01-23	255	1.65	PUT	1	10	40.31	FALSE	1.65	0
2026-01-23	260	3	PUT	0	5	37.16	FALSE	0	0
2026-01-23	265	2.66	PUT	8	38	37.83	FALSE	2.66	0
2026-01-23	270	3.88	PUT	81	98	37.76	FALSE	-1.73	-0.31
2026-01-23	275	6.3	PUT	4	16	38.43	FALSE	-1.2	-0.16
2026-01-23	280	9.38	PUT	0	21	35.21	FALSE	0	0
2026-01-23	285	10.38	PUT	0	11	35.53	TRUE	0	0
2026-01-23	290	14.88	PUT	2	6	35.4	TRUE	14.88	0
2026-01-23	295	15.55	PUT	0	4	33.59	TRUE	0	0
2026-01-23	300	15.5	PUT	0	3	35.77	TRUE	0	0
2026-01-23	305	0	PUT	0	0	31.86	TRUE	0	0
2026-01-23	310	30.13	PUT	0	4	35.99	TRUE	0	0
2026-01-23	315	32.5	PUT	0	4	36.93	TRUE	0	0
2026-01-23	320	0	PUT	0	0	38.61	TRUE	0	0
2026-01-23	325	0	PUT	0	0	40.18	TRUE	0	0
2026-01-23	330	0	PUT	0	0	42.37	TRUE	0	0
2026-01-23	335	0	PUT	0	0	44.93	TRUE	0	0
2026-01-23	340	0	PUT	0	0	47.31	TRUE	0	0
2026-01-23	345	0	PUT	0	0	0	TRUE	0	0
2026-01-23	350	0	PUT	0	0	48.57	TRUE	0	0
2026-01-23	355	0	PUT	0	0	56.04	TRUE	0	0
2026-01-23	360	0	PUT	0	0	53.86	TRUE	0	0
2026-01-23	365	0	PUT	0	0	56.43	TRUE	0	0
2026-01-23	370	0	PUT	0	0	64.63	TRUE	0	0
2026-01-23	375	0	PUT	0	0	66.8	TRUE	0	0
2026-01-23	380	0	PUT	0	0	67.89	TRUE	0	0
2026-01-30	165	0	CALL	0	0	95.15	TRUE	0	0
2026-01-30	170	0	CALL	0	0	89.96	TRUE	0	0
2026-01-30	175	0	CALL	0	0	86.71	TRUE	0	0
2026-01-30	180	0	CALL	0	0	83.38	TRUE	0	0
2026-01-30	185	0	CALL	0	0	80	TRUE	0	0
2026-01-30	190	0	CALL	0	0	78.42	TRUE	0	0
2026-01-30	195	0	CALL	0	0	73.71	TRUE	0	0
2026-01-30	200	0	CALL	0	0	69.66	TRUE	0	0
2026-01-30	205	0	CALL	0	0	68.49	TRUE	0	0
2026-01-30	210	0	CALL	0	0	64.39	TRUE	0	0
2026-01-30	215	0	CALL	0	0	62.57	TRUE	0	0
2026-01-30	220	0	CALL	0	0	59.41	TRUE	0	0
2026-01-30	225	0	CALL	0	0	56.44	TRUE	0	0
2026-01-30	230	0	CALL	0	0	54.57	TRUE	0	0
2026-01-30	235	0	CALL	0	0	52.49	TRUE	0	0
2026-01-30	240	43.15	CALL	0	1	50.95	TRUE	0	0
2026-01-30	245	40.27	CALL	0	1	50.61	TRUE	0	0
2026-01-30	250	38.99	CALL	0	1	48.44	TRUE	0	0
2026-01-30	255	41.18	CALL	0	3	47.75	TRUE	0	0
2026-01-30	260	31.5	CALL	0	3	46.9	TRUE	0	0
2026-01-30	265	27.36	CALL	0	61	45.73	TRUE	0	0
2026-01-30	270	21.33	CALL	1	43	44.71	TRUE	21.33	0
2026-01-30	275	24.16	CALL	0	10	43.16	TRUE	0	0
2026-01-30	280	16.66	CALL	4	28	45.15	TRUE	16.66	0
2026-01-30	285	13.84	CALL	3	3	43.65	FALSE	3.69	0.36
2026-01-30	290	10.19	CALL	1	124	42.16	FALSE	0.79	0.08
2026-01-30	295	10.45	CALL	0	5	42.41	FALSE	0	0
2026-01-30	300	7.1	CALL	1	27	43.46	FALSE	1.08	0.18
2026-01-30	305	4.42	CALL	8	14	38.35	FALSE	-1.83	-0.29
2026-01-30	310	5.15	CALL	0	19	40.82	FALSE	0	0
2026-01-30	315	2.82	CALL	8	22	39.57	FALSE	-0.03	-0.01
2026-01-30	320	3.19	CALL	0	15	40.78	FALSE	0	0
2026-01-30	325	2.3	CALL	0	6	42.35	FALSE	0	0
2026-01-30	330	3.94	CALL	0	6	42.1	FALSE	0	0
2026-01-30	335	0.97	CALL	1	4	40.46	FALSE	0.97	0
2026-01-30	340	2.43	CALL	0	4	56.13	FALSE	0	0
2026-01-30	345	0.01	CALL	0	6	49.76	FALSE	0	0
2026-01-30	350	0	CALL	0	0	60.54	FALSE	0	0
2026-01-30	355	2.01	CALL	0	2	62.84	FALSE	0	0
2026-01-30	360	0	CALL	0	0	65.18	FALSE	0	0
2026-01-30	365	1.36	CALL	0	1	67.49	FALSE	0	0
2026-01-30	370	1.16	CALL	0	1	69.8	FALSE	0	0
2026-01-30	375	0	CALL	0	0	72.1	FALSE	0	0
2026-01-30	380	0	CALL	0	0	74.42	FALSE	0	0
2026-01-30	165	0	PUT	0	0	133.78	FALSE	0	0
2026-01-30	170	0	PUT	0	0	127.97	FALSE	0	0
2026-01-30	175	0	PUT	0	0	122.18	FALSE	0	0
2026-01-30	180	0	PUT	0	0	116.52	FALSE	0	0
2026-01-30	185	0	PUT	0	0	111.09	FALSE	0	0
2026-01-30	190	0	PUT	0	0	105.66	FALSE	0	0
2026-01-30	195	0	PUT	0	0	96.41	FALSE	0	0
2026-01-30	200	0	PUT	0	0	95.48	FALSE	0	0
2026-01-30	205	0	PUT	0	0	90.59	FALSE	0	0
2026-01-30	210	0.62	PUT	0	1	85.83	FALSE	0	0
2026-01-30	215	0	PUT	0	0	81.44	FALSE	0	0
2026-01-30	220	1	PUT	0	2	77.12	FALSE	0	0
2026-01-30	225	1.2	PUT	0	6	66.81	FALSE	0	0
2026-01-30	230	1.2	PUT	2	56	53.12	FALSE	-0.27	-0.18
2026-01-30	235	1.75	PUT	1	36	53.71	FALSE	0.17	0.11
2026-01-30	240	1.92	PUT	0	21	52.2	FALSE	0	0
2026-01-30	245	3.05	PUT	1	27	52.99	FALSE	3.05	0
2026-01-30	250	3.45	PUT	1	12	50.1	FALSE	3.45	0
2026-01-30	255	4.25	PUT	1	6	48.8	FALSE	4.25	0
2026-01-30	260	5.7	PUT	0	6	44.96	FALSE	0	0
2026-01-30	265	7.45	PUT	0	19	43.22	FALSE	0	0
2026-01-30	270	9	PUT	0	22	45.14	FALSE	0	0
2026-01-30	275	9.43	PUT	0	6	42.24	FALSE	0	0
2026-01-30	280	11.4	PUT	1	23	43.13	FALSE	-2.05	-0.15
2026-01-30	285	14.35	PUT	2	10	44.46	TRUE	-1.15	-0.07
2026-01-30	290	17.3	PUT	0	2	41.7	TRUE	0	0
2026-01-30	295	22.5	PUT	0	0	42.51	TRUE	0	0
2026-01-30	300	22.5	PUT	0	10	41.69	TRUE	0	0
2026-01-30	305	0	PUT	0	0	40.84	TRUE	0	0
2026-01-30	310	0	PUT	0	0	41.52	TRUE	0	0
2026-01-30	315	28.8	PUT	0	3	40.9	TRUE	0	0
2026-01-30	320	0	PUT	0	0	40.5	TRUE	0	0
2026-01-30	325	46.23	PUT	0	2	40.79	TRUE	0	0
2026-01-30	330	0	PUT	0	0	40.81	TRUE	0	0
2026-01-30	335	0	PUT	0	0	41.04	TRUE	0	0
2026-01-30	340	0	PUT	0	0	41.58	TRUE	0	0
2026-01-30	345	0	PUT	0	0	42.5	TRUE	0	0
2026-01-30	350	66.36	PUT	1	0	43.35	TRUE	66.36	0
2026-01-30	355	0	PUT	0	0	44.21	TRUE	0	0
2026-01-30	360	0	PUT	0	0	47.55	TRUE	0	0
2026-01-30	365	0	PUT	0	0	49.8	TRUE	0	0
2026-01-30	370	0	PUT	0	0	53.03	TRUE	0	0
2026-01-30	375	0	PUT	0	0	55.22	TRUE	0	0
2026-01-30	380	0	PUT	0	0	56.31	TRUE	0	0
2026-02-06	165	0	CALL	0	0	80.06	TRUE	0	0
2026-02-06	170	0	CALL	0	0	76.42	TRUE	0	0
2026-02-06	175	0	CALL	0	0	73.8	TRUE	0	0
2026-02-06	180	0	CALL	0	0	71.9	TRUE	0	0
2026-02-06	185	0	CALL	0	0	71.66	TRUE	0	0
2026-02-06	190	0	CALL	0	0	66.73	TRUE	0	0
2026-02-06	195	0	CALL	0	0	64.82	TRUE	0	0
2026-02-06	200	0	CALL	0	0	64.42	TRUE	0	0
2026-02-06	205	0	CALL	0	0	63.31	TRUE	0	0
2026-02-06	210	0	CALL	0	0	60.14	TRUE	0	0
2026-02-06	215	0	CALL	0	0	57.54	TRUE	0	0
2026-02-06	220	0	CALL	0	0	56.82	TRUE	0	0
2026-02-06	225	0	CALL	0	0	56.34	TRUE	0	0
2026-02-06	230	0	CALL	0	0	53.93	TRUE	0	0
2026-02-06	235	0	CALL	0	0	52.44	TRUE	0	0
2026-02-06	240	0	CALL	0	0	50.66	TRUE	0	0
2026-02-06	245	0	CALL	0	0	49.64	TRUE	0	0
2026-02-06	250	0	CALL	0	0	49.5	TRUE	0	0
2026-02-06	255	0	CALL	0	0	47.71	TRUE	0	0
2026-02-06	260	27.95	CALL	0	1	46.92	TRUE	0	0
2026-02-06	265	35.68	CALL	0	1	45.74	TRUE	0	0
2026-02-06	270	22.83	CALL	1	3	44.42	TRUE	22.83	0
2026-02-06	275	0	CALL	0	0	45.1	TRUE	0	0
2026-02-06	280	15.35	CALL	2	18	44.6	TRUE	15.35	0
2026-02-06	285	14.38	CALL	2	7	43.32	FALSE	-0.12	-0.01
2026-02-06	290	14.3	CALL	0	4	42.56	FALSE	0	0
2026-02-06	295	0	CALL	0	0	42.52	FALSE	0	0
2026-02-06	300	15	CALL	0	1	41.96	FALSE	0	0
2026-02-06	305	0	CALL	0	0	41.91	FALSE	0	0
2026-02-06	310	0	CALL	0	0	43.22	FALSE	0	0
2026-02-06	315	4.88	CALL	0	2	41.46	FALSE	0	0
2026-02-06	320	4.45	CALL	0	18	41.63	FALSE	0	0
2026-02-06	325	0	CALL	0	0	43.23	FALSE	0	0
2026-02-06	330	0	CALL	0	0	43.87	FALSE	0	0
2026-02-06	335	0	CALL	0	0	43.14	FALSE	0	0
2026-02-06	340	0	CALL	0	0	45.27	FALSE	0	0
2026-02-06	345	2.03	CALL	0	1	46.47	FALSE	0	0
2026-02-06	350	0	CALL	0	0	56.26	FALSE	0	0
2026-02-06	355	0	CALL	0	0	57.83	FALSE	0	0
2026-02-06	360	0	CALL	0	0	60.46	FALSE	0	0
2026-02-06	365	0	CALL	0	0	62.23	FALSE	0	0
2026-02-06	370	0	CALL	0	0	63.97	FALSE	0	0
2026-02-06	375	0	CALL	0	0	65.74	FALSE	0	0
2026-02-06	380	0	CALL	0	0	67.57	FALSE	0	0
2026-02-06	165	0	PUT	0	0	118	FALSE	0	0
2026-02-06	170	0	PUT	0	0	112.76	FALSE	0	0
2026-02-06	175	0	PUT	0	0	96.26	FALSE	0	0
2026-02-06	180	0	PUT	0	0	97.98	FALSE	0	0
2026-02-06	185	0	PUT	0	0	97.37	FALSE	0	0
2026-02-06	190	0	PUT	0	0	94.05	FALSE	0	0
2026-02-06	195	0	PUT	0	0	89.86	FALSE	0	0
2026-02-06	200	0	PUT	0	0	82.51	FALSE	0	0
2026-02-06	205	1.28	PUT	0	4	78.72	FALSE	0	0
2026-02-06	210	0	PUT	0	0	76.89	FALSE	0	0
2026-02-06	215	1.19	PUT	0	7	73.76	FALSE	0	0
2026-02-06	220	0	PUT	0	0	57.96	FALSE	0	0
2026-02-06	225	1.58	PUT	1	4	54.79	FALSE	1.58	0
2026-02-06	230	0	PUT	0	0	54.45	FALSE	0	0
2026-02-06	235	1.69	PUT	0	1	49.42	FALSE	0	0
2026-02-06	240	2.5	PUT	1	3	48.67	FALSE	2.5	0
2026-02-06	245	3.39	PUT	2	3	49.08	FALSE	3.39	0
2026-02-06	250	0	PUT	0	0	45.56	FALSE	0	0
2026-02-06	255	5.3	PUT	1	7	47.92	FALSE	5.3	0
2026-02-06	260	5.89	PUT	2	2	45.01	FALSE	5.89	0
2026-02-06	265	7.8	PUT	1	0	46.27	FALSE	7.8	0
2026-02-06	270	0	PUT	0	0	45.5	FALSE	0	0
2026-02-06	275	0	PUT	0	0	44.35	FALSE	0	0
2026-02-06	280	14.12	PUT	1	2	43.39	FALSE	-0.83	-0.06
2026-02-06	285	16.64	PUT	0	3	42.42	TRUE	0	0
2026-02-06	290	0	PUT	0	0	42.65	TRUE	0	0
2026-02-06	295	0	PUT	0	0	41.05	TRUE	0	0
2026-02-06	300	0	PUT	0	0	41.3	TRUE	0	0
2026-02-06	305	0	PUT	0	0	41.78	TRUE	0	0
2026-02-06	310	0	PUT	0	0	41.5	TRUE	0	0
2026-02-06	315	0	PUT	0	0	41.28	TRUE	0	0
2026-02-06	320	0	PUT	0	0	42.12	TRUE	0	0
2026-02-06	325	0	PUT	0	0	41.95	TRUE	0	0
2026-02-06	330	0	PUT	0	0	42.38	TRUE	0	0
2026-02-06	335	0	PUT	0	0	42.88	TRUE	0	0
2026-02-06	340	0	PUT	0	0	42.64	TRUE	0	0
2026-02-06	345	0	PUT	0	0	42.9	TRUE	0	0
2026-02-06	350	0	PUT	0	0	43.59	TRUE	0	0
2026-02-06	355	0	PUT	0	0	43.21	TRUE	0	0
2026-02-06	360	0	PUT	0	0	44.25	TRUE	0	0
2026-02-06	365	0	PUT	0	0	46.73	TRUE	0	0
2026-02-06	370	0	PUT	0	0	46.55	TRUE	0	0
2026-02-06	375	0	PUT	0	0	46.62	TRUE	0	0
2026-02-06	380	0	PUT	0	0	51.41	TRUE	0	0
2026-02-13	165	0	CALL	0	0	81.82	TRUE	0	0
2026-02-13	170	0	CALL	0	0	77.94	TRUE	0	0
2026-02-13	175	0	CALL	0	0	76.29	TRUE	0	0
2026-02-13	180	0	CALL	0	0	72.49	TRUE	0	0
2026-02-13	185	0	CALL	0	0	70.56	TRUE	0	0
2026-02-13	190	0	CALL	0	0	68.03	TRUE	0	0
2026-02-13	195	0	CALL	0	0	66.09	TRUE	0	0
2026-02-13	200	0	CALL	0	0	63.94	TRUE	0	0
2026-02-13	205	0	CALL	0	0	62.17	TRUE	0	0
2026-02-13	210	0	CALL	0	0	60.14	TRUE	0	0
2026-02-13	215	0	CALL	0	0	58.33	TRUE	0	0
2026-02-13	220	0	CALL	0	0	56.46	TRUE	0	0
2026-02-13	225	0	CALL	0	0	54.84	TRUE	0	0
2026-02-13	230	0	CALL	0	0	53.2	TRUE	0	0
2026-02-13	235	0	CALL	0	0	52.05	TRUE	0	0
2026-02-13	240	0	CALL	0	0	50.47	TRUE	0	0
2026-02-13	245	0	CALL	0	0	49.6	TRUE	0	0
2026-02-13	250	0	CALL	0	0	48.13	TRUE	0	0
2026-02-13	255	33.1	CALL	0	1	47.31	TRUE	0	0
2026-02-13	260	0	CALL	0	0	46.12	TRUE	0	0
2026-02-13	265	0	CALL	0	0	45.2	TRUE	0	0
2026-02-13	270	0	CALL	0	0	45.74	TRUE	0	0
2026-02-13	275	0	CALL	0	0	44.14	TRUE	0	0
2026-02-13	280	0	CALL	0	0	44.35	TRUE	0	0
2026-02-13	285	0	CALL	0	0	42.8	FALSE	0	0
2026-02-13	290	12.6	CALL	0	2	41.94	FALSE	0	0
2026-02-13	295	12.55	CALL	0	2	42.05	FALSE	0	0
2026-02-13	300	0	CALL	0	0	43.76	FALSE	0	0
2026-02-13	305	6.84	CALL	1	2	38.41	FALSE	-2.51	-0.27
2026-02-13	310	0	CALL	0	0	41.3	FALSE	0	0
2026-02-13	315	0	CALL	0	0	40.67	FALSE	0	0
2026-02-13	320	0	CALL	0	0	42.6	FALSE	0	0
2026-02-13	325	0	CALL	0	0	40.12	FALSE	0	0
2026-02-13	330	0	CALL	0	0	42.58	FALSE	0	0
2026-02-13	335	0	CALL	0	0	44.33	FALSE	0	0
2026-02-13	340	0	CALL	0	0	43.17	FALSE	0	0
2026-02-13	345	0	CALL	0	0	43.63	FALSE	0	0
2026-02-13	350	0	CALL	0	0	44.31	FALSE	0	0
2026-02-13	355	0	CALL	0	0	55.78	FALSE	0	0
2026-02-13	360	0	CALL	0	0	57.13	FALSE	0	0
2026-02-13	365	0	CALL	0	0	58.62	FALSE	0	0
2026-02-13	370	0	CALL	0	0	60.17	FALSE	0	0
2026-02-13	375	0	CALL	0	0	61.57	FALSE	0	0
2026-02-13	380	0	CALL	0	0	63.23	FALSE	0	0
2026-02-13	165	0	PUT	0	0	108.5	FALSE	0	0
2026-02-13	170	0	PUT	0	0	103.9	FALSE	0	0
2026-02-13	175	0	PUT	0	0	99.31	FALSE	0	0
2026-02-13	180	0	PUT	0	0	95.37	FALSE	0	0
2026-02-13	185	0	PUT	0	0	91.29	FALSE	0	0
2026-02-13	190	0	PUT	0	0	74.88	FALSE	0	0
2026-02-13	195	0	PUT	0	0	83.68	FALSE	0	0
2026-02-13	200	0	PUT	0	0	68.17	FALSE	0	0
2026-02-13	205	0	PUT	0	0	77.06	FALSE	0	0
2026-02-13	210	0	PUT	0	0	71.9	FALSE	0	0
2026-02-13	215	0	PUT	0	0	71.08	FALSE	0	0
2026-02-13	220	0	PUT	0	0	55.4	FALSE	0	0
2026-02-13	225	0	PUT	0	0	53.11	FALSE	0	0
2026-02-13	230	0	PUT	0	0	51.7	FALSE	0	0
2026-02-13	235	0	PUT	0	0	49.7	FALSE	0	0
2026-02-13	240	0	PUT	0	0	49.27	FALSE	0	0
2026-02-13	245	0	PUT	0	0	47.74	FALSE	0	0
2026-02-13	250	5.1	PUT	1	0	47.59	FALSE	5.1	0
2026-02-13	255	0	PUT	0	0	46.88	FALSE	0	0
2026-02-13	260	0	PUT	0	0	43.31	FALSE	0	0
2026-02-13	265	10.3	PUT	1	0	43.48	FALSE	10.3	0
2026-02-13	270	0	PUT	0	0	42.5	FALSE	0	0
2026-02-13	275	0	PUT	0	0	42.04	FALSE	0	0
2026-02-13	280	0	PUT	0	0	41.74	FALSE	0	0
2026-02-13	285	0	PUT	0	0	41.37	TRUE	0	0
2026-02-13	290	0	PUT	0	0	40.87	TRUE	0	0
2026-02-13	295	0	PUT	0	0	40.71	TRUE	0	0
2026-02-13	300	0	PUT	0	0	41.98	TRUE	0	0
2026-02-13	305	0	PUT	0	0	40.01	TRUE	0	0
2026-02-13	310	0	PUT	0	0	40.07	TRUE	0	0
2026-02-13	315	0	PUT	0	0	41.95	TRUE	0	0
2026-02-13	320	0	PUT	0	0	42.08	TRUE	0	0
2026-02-13	325	0	PUT	0	0	42.34	TRUE	0	0
2026-02-13	330	0	PUT	0	0	42.75	TRUE	0	0
2026-02-13	335	0	PUT	0	0	43.17	TRUE	0	0
2026-02-13	340	0	PUT	0	0	43.43	TRUE	0	0
2026-02-13	345	0	PUT	0	0	43.99	TRUE	0	0
2026-02-13	350	0	PUT	0	0	43.79	TRUE	0	0
2026-02-13	355	0	PUT	0	0	44.85	TRUE	0	0
2026-02-13	360	0	PUT	0	0	45.47	TRUE	0	0
2026-02-13	365	0	PUT	0	0	41.87	TRUE	0	0
2026-02-13	370	0	PUT	0	0	45.59	TRUE	0	0
2026-02-13	375	0	PUT	0	0	46.74	TRUE	0	0
2026-02-13	380	0	PUT	0	0	47.31	TRUE	0	0
2026-02-20	170	0	CALL	0	0	75.7	TRUE	0	0
2026-02-20	175	0	CALL	0	0	72.41	TRUE	0	0
2026-02-20	180	0	CALL	0	0	69.97	TRUE	0	0
2026-02-20	185	0	CALL	0	0	67.8	TRUE	0	0
2026-02-20	190	0	CALL	0	0	65.81	TRUE	0	0
2026-02-20	195	0	CALL	0	0	63.1	TRUE	0	0
2026-02-20	200	0	CALL	0	0	60.88	TRUE	0	0
2026-02-20	210	0	CALL	0	0	58.57	TRUE	0	0
2026-02-20	220	0	CALL	0	0	56.74	TRUE	0	0
2026-02-20	230	67.32	CALL	0	1	53.48	TRUE	0	0
2026-02-20	240	62.78	CALL	0	2	49.32	TRUE	0	0
2026-02-20	250	0	CALL	0	0	48.08	TRUE	0	0
2026-02-20	260	32.9	CALL	1	10	43.92	TRUE	32.9	0
2026-02-20	270	24.79	CALL	4	15	42.27	TRUE	24.79	0
2026-02-20	280	18.9	CALL	16	29	43.51	TRUE	1.35	0.08
2026-02-20	290	14.73	CALL	4	55	42.39	FALSE	1.73	0.13
2026-02-20	300	11.23	CALL	26	83	42.96	FALSE	1.33	0.13
2026-02-20	310	8	CALL	29	62	42.22	FALSE	1.11	0.16
2026-02-20	320	5.41	CALL	141	587	41.18	FALSE	0.55	0.11
2026-02-20	330	3.8	CALL	15	46	41.3	FALSE	0.3	0.09
2026-02-20	340	3.1	CALL	2	18	41.21	FALSE	0.56	0.22
2026-02-20	350	1.77	CALL	0	21	42.52	FALSE	0	0
2026-02-20	360	1.28	CALL	15	12	42.2	FALSE	1.28	0
2026-02-20	370	1.2	CALL	0	24	42.47	FALSE	0	0
2026-02-20	380	0.91	CALL	0	13	43.8	FALSE	0	0
2026-02-20	390	0.69	CALL	0	6	47.02	FALSE	0	0
2026-02-20	400	0.54	CALL	0	18	47.52	FALSE	0	0
2026-02-20	410	0.01	CALL	1	2	49.58	FALSE	0.01	0
2026-02-20	420	0.63	CALL	1	3	54.77	FALSE	0.63	0
2026-02-20	170	0	PUT	0	0	78.25	FALSE	0	0
2026-02-20	175	0	PUT	0	0	75.18	FALSE	0	0
2026-02-20	180	0.61	PUT	0	1	66.13	FALSE	0	0
2026-02-20	185	0.47	PUT	0	1	62.01	FALSE	0	0
2026-02-20	190	0	PUT	0	0	59.86	FALSE	0	0
2026-02-20	195	0	PUT	0	0	59.46	FALSE	0	0
2026-02-20	200	0.9	PUT	0	23	58.03	FALSE	0	0
2026-02-20	210	1.45	PUT	0	14	53.32	FALSE	0	0
2026-02-20	220	1.87	PUT	2	1	51.84	FALSE	1.87	0
2026-02-20	230	2.53	PUT	3	22	48.64	FALSE	-0.34	-0.12
2026-02-20	240	3.74	PUT	6	42	46.9	FALSE	-0.63	-0.14
2026-02-20	250	5.05	PUT	66	122	43.9	FALSE	-1.22	-0.19
2026-02-20	260	7.85	PUT	65	102	44.06	FALSE	-1.1	-0.12
2026-02-20	270	10.93	PUT	32	94	42.67	FALSE	10.93	0
2026-02-20	280	15.95	PUT	15	65	42.25	FALSE	-0.75	-0.04
2026-02-20	290	20.96	PUT	3	79	40.88	TRUE	-0.79	-0.04
2026-02-20	300	25.58	PUT	1	58	40.92	TRUE	-2.89	-0.1
2026-02-20	310	27.35	PUT	0	41	39.51	TRUE	0	0
2026-02-20	320	43.37	PUT	0	3	39.18	TRUE	0	0
2026-02-20	330	50.75	PUT	5	5	38.94	TRUE	50.75	0
2026-02-20	340	0	PUT	0	0	39.68	TRUE	0	0
2026-02-20	350	59	PUT	0	2	39.42	TRUE	0	0
2026-02-20	360	0	PUT	0	0	43.22	TRUE	0	0
2026-02-20	370	77.5	PUT	0	4	36.96	TRUE	0	0
2026-02-20	380	0	PUT	0	0	44.92	TRUE	0	0
2026-02-20	390	0	PUT	0	0	47.76	TRUE	0	0
2026-02-20	400	0	PUT	0	0	51.35	TRUE	0	0
2026-02-20	410	0	PUT	0	0	54.41	TRUE	0	0
2026-02-20	420	0	PUT	0	0	55.89	TRUE	0	0
2026-03-20	85	0	CALL	0	0	120.02	TRUE	0	0
2026-03-20	90	0	CALL	0	0	99.14	TRUE	0	0
2026-03-20	95	0	CALL	0	1	117.95	TRUE	0	0
2026-03-20	100	0	CALL	0	0	105.2	TRUE	0	0
2026-03-20	105	0	CALL	0	0	103.09	TRUE	0	0
2026-03-20	110	179.4	CALL	0	0	99.35	TRUE	0	0
2026-03-20	115	201.55	CALL	0	3	95.01	TRUE	0	0
2026-03-20	120	147.13	CALL	0	3	94.47	TRUE	0	0
2026-03-20	125	215.9	CALL	0	9	89.18	TRUE	0	0
2026-03-20	130	143.91	CALL	0	1	86.25	TRUE	0	0
2026-03-20	135	0	CALL	0	4	82.85	TRUE	0	0
2026-03-20	140	174.85	CALL	0	5	80.44	TRUE	0	0
2026-03-20	145	151.03	CALL	0	6	77.56	TRUE	0	0
2026-03-20	150	148.22	CALL	0	5	75.11	TRUE	0	0
2026-03-20	155	160.95	CALL	0	6	72.63	TRUE	0	0
2026-03-20	160	129.5	CALL	0	2	72.04	TRUE	0	0
2026-03-20	165	92.85	CALL	0	10	70.53	TRUE	0	0
2026-03-20	170	108.54	CALL	0	15	65.44	TRUE	0	0
2026-03-20	175	165	CALL	0	459	63.19	TRUE	0	0
2026-03-20	180	149.99	CALL	0	29	61.62	TRUE	0	0
2026-03-20	185	87.17	CALL	0	3	59.48	TRUE	0	0
2026-03-20	190	107.26	CALL	0	14	57.69	TRUE	0	0
2026-03-20	195	62.77	CALL	0	12	56.15	TRUE	0	0
2026-03-20	200	96.6	CALL	0	26	56.03	TRUE	0	0
2026-03-20	210	50.38	CALL	0	28	52.47	TRUE	0	0
2026-03-20	220	81.64	CALL	0	40	49.02	TRUE	0	0
2026-03-20	230	58.7	CALL	1	41	46.73	TRUE	58.7	0
2026-03-20	240	57.95	CALL	0	32	45.83	TRUE	0	0
2026-03-20	250	52.22	CALL	0	179	43.63	TRUE	0	0
2026-03-20	260	36.5	CALL	1	174	42.36	TRUE	36.5	0
2026-03-20	270	36.8	CALL	0	476	41.48	TRUE	0	0
2026-03-20	280	22.75	CALL	2	273	41.99	TRUE	-0.09	-0
2026-03-20	290	18.54	CALL	19	282	40.72	FALSE	1.64	0.1
2026-03-20	300	14.62	CALL	20	608	40.58	FALSE	0.62	0.04
2026-03-20	310	10.32	CALL	7	258	40.35	FALSE	-0.38	-0.04
2026-03-20	320	8.85	CALL	8	1521	39.86	FALSE	1.2	0.16
2026-03-20	330	6.7	CALL	3	189	40.42	FALSE	0.7	0.12
2026-03-20	340	4	CALL	1	313	37.27	FALSE	-1.04	-0.21
2026-03-20	350	3.63	CALL	0	385	41.27	FALSE	0	0
2026-03-20	360	2.77	CALL	1	296	40.26	FALSE	2.77	0
2026-03-20	370	2.07	CALL	1	330	40.43	FALSE	2.07	0
2026-03-20	380	2.1	CALL	0	131	41.47	FALSE	0	0
2026-03-20	390	1.48	CALL	0	163	41.61	FALSE	0	0
2026-03-20	400	1.2	CALL	1	142	43.72	FALSE	1.2	0
2026-03-20	410	1.2	CALL	0	119	44.86	FALSE	0	0
2026-03-20	420	1.14	CALL	0	62	43.32	FALSE	0	0
2026-03-20	430	0.75	CALL	0	24	45.26	FALSE	0	0
2026-03-20	440	1.03	CALL	0	93	46.22	FALSE	0	0
2026-03-20	450	0.82	CALL	0	140	46.05	FALSE	0	0
2026-03-20	460	1.4	CALL	0	53	47.26	FALSE	0	0
2026-03-20	470	7.05	CALL	0	10	55.74	FALSE	0	0
2026-03-20	480	0.4	CALL	0	21	54.71	FALSE	0	0
2026-03-20	490	0.19	CALL	0	8	56.04	FALSE	0	0
2026-03-20	500	3.45	CALL	0	30	57.29	FALSE	0	0
2026-03-20	520	0.15	CALL	7	90	51.63	FALSE	0.15	0
2026-03-20	85	0.19	PUT	0	215	160	FALSE	0	0
2026-03-20	90	0.08	PUT	4	16	94.63	FALSE	0.08	0
2026-03-20	95	0.26	PUT	0	21	146.64	FALSE	0	0
2026-03-20	100	0.08	PUT	0	183	140.45	FALSE	0	0
2026-03-20	105	0.17	PUT	0	4	108.5	FALSE	0	0
2026-03-20	110	0.94	PUT	0	23	104.75	FALSE	0	0
2026-03-20	115	0.17	PUT	0	3	96.11	FALSE	0	0
2026-03-20	120	0.93	PUT	0	8	92.94	FALSE	0	0
2026-03-20	125	1.74	PUT	0	16	90.04	FALSE	0	0
2026-03-20	130	0.98	PUT	0	39	87.17	FALSE	0	0
2026-03-20	135	1.07	PUT	0	14	86.47	FALSE	0	0
2026-03-20	140	1.2	PUT	0	96	81.67	FALSE	0	0
2026-03-20	145	1.31	PUT	0	8	78.7	FALSE	0	0
2026-03-20	150	0.61	PUT	0	575	68.08	FALSE	0	0
2026-03-20	155	2.13	PUT	0	26	73.89	FALSE	0	0
2026-03-20	160	0.54	PUT	1	20	63.57	FALSE	0.54	0
2026-03-20	165	1.15	PUT	0	305	64.53	FALSE	0	0
2026-03-20	170	1.1	PUT	0	53	60.23	FALSE	0	0
2026-03-20	175	0.88	PUT	0	38	58.87	FALSE	0	0
2026-03-20	180	1	PUT	0	103	58.65	FALSE	0	0
2026-03-20	185	1.16	PUT	0	25	56.06	FALSE	0	0
2026-03-20	190	1.3	PUT	0	80	55.8	FALSE	0	0
2026-03-20	195	1.68	PUT	1	46	54.92	FALSE	1.68	0
2026-03-20	200	1.95	PUT	0	109	53.11	FALSE	0	0
2026-03-20	210	2.49	PUT	0	86	48.38	FALSE	0	0
2026-03-20	220	3.6	PUT	0	131	48.19	FALSE	0	0
2026-03-20	230	4.6	PUT	3	340	47.02	FALSE	-0.4	-0.08
2026-03-20	240	6.48	PUT	1	572	46.21	FALSE	6.48	0
2026-03-20	250	8.55	PUT	9	894	44.57	FALSE	-0.84	-0.09
2026-03-20	260	11.37	PUT	10	524	43.49	FALSE	-1.24	-0.1
2026-03-20	270	15	PUT	10	298	42.8	FALSE	-1.31	-0.08
2026-03-20	280	21.77	PUT	20	202	42.35	FALSE	0.82	0.04
2026-03-20	290	26.1	PUT	0	143	41.47	TRUE	0	0
2026-03-20	300	32.42	PUT	0	258	39.5	TRUE	0	0
2026-03-20	310	35.4	PUT	0	132	39.4	TRUE	0	0
2026-03-20	320	42	PUT	0	75	39.06	TRUE	0	0
2026-03-20	330	53	PUT	7	175	38.93	TRUE	-0.75	-0.01
2026-03-20	340	90.15	PUT	0	87	38.96	TRUE	0	0
2026-03-20	350	68	PUT	0	215	38.68	TRUE	0	0
2026-03-20	360	77.3	PUT	0	61	37.69	TRUE	0	0
2026-03-20	370	92.4	PUT	0	80	40.23	TRUE	0	0
2026-03-20	380	117.4	PUT	0	24	43.15	TRUE	0	0
2026-03-20	390	112.5	PUT	1	1	39.96	TRUE	112.5	0
2026-03-20	400	109.9	PUT	0	0	45.56	TRUE	0	0
2026-03-20	410	107.42	PUT	0	0	48.85	TRUE	0	0
2026-03-20	420	83.15	PUT	0	0	47.23	TRUE	0	0
2026-03-20	430	0	PUT	0	0	49.98	TRUE	0	0
2026-03-20	440	0	PUT	0	0	51.43	TRUE	0	0
2026-03-20	450	0	PUT	0	0	54.92	TRUE	0	0
2026-03-20	460	0	PUT	0	0	57.83	TRUE	0	0
2026-03-20	470	0	PUT	0	0	59.3	TRUE	0	0
2026-03-20	480	0	PUT	0	0	61.41	TRUE	0	0
2026-03-20	490	0	PUT	0	0	63.47	TRUE	0	0
2026-03-20	500	187.75	PUT	0	0	65.48	TRUE	0	0
2026-03-20	520	0	PUT	0	0	69.75	TRUE	0	0
2026-04-17	200	0	CALL	0	0	51.15	TRUE	0	0
2026-04-17	210	0	CALL	0	0	47.76	TRUE	0	0
2026-04-17	220	0	CALL	0	0	46.46	TRUE	0	0
2026-04-17	230	0	CALL	0	0	45.25	TRUE	0	0
2026-04-17	240	0	CALL	0	0	44.03	TRUE	0	0
2026-04-17	250	44.63	CALL	1	0	41.42	TRUE	44.63	0
2026-04-17	260	0	CALL	0	0	42.06	TRUE	0	0
2026-04-17	270	0	CALL	0	0	41.27	TRUE	0	0
2026-04-17	280	26.17	CALL	2	0	39.67	TRUE	26.17	0
2026-04-17	290	0	CALL	0	0	39.7	FALSE	0	0
2026-04-17	300	16.67	CALL	1	0	37.89	FALSE	16.67	0
2026-04-17	310	0	CALL	0	0	39.36	FALSE	0	0
2026-04-17	320	11.51	CALL	3	0	39.48	FALSE	11.51	0
2026-04-17	330	0	CALL	0	0	39.44	FALSE	0	0
2026-04-17	340	0	CALL	0	0	39.6	FALSE	0	0
2026-04-17	350	5.89	CALL	1	0	39.82	FALSE	5.89	0
2026-04-17	360	0	CALL	0	0	39.68	FALSE	0	0
2026-04-17	200	0	PUT	0	0	49.48	FALSE	0	0
2026-04-17	210	0	PUT	0	0	46.54	FALSE	0	0
2026-04-17	220	0	PUT	0	0	47.11	FALSE	0	0
2026-04-17	230	0	PUT	0	0	43.77	FALSE	0	0
2026-04-17	240	0	PUT	0	0	44.17	FALSE	0	0
2026-04-17	250	0	PUT	0	0	43.1	FALSE	0	0
2026-04-17	260	0	PUT	0	0	40.93	FALSE	0	0
2026-04-17	270	0	PUT	0	0	40.93	FALSE	0	0
2026-04-17	280	0	PUT	0	0	39.68	FALSE	0	0
2026-04-17	290	0	PUT	0	0	39.84	TRUE	0	0
2026-04-17	300	0	PUT	0	0	39.42	TRUE	0	0
2026-04-17	310	0	PUT	0	0	38.38	TRUE	0	0
2026-04-17	320	0	PUT	0	0	38.69	TRUE	0	0
2026-04-17	330	0	PUT	0	0	38	TRUE	0	0
2026-04-17	340	0	PUT	0	0	38.14	TRUE	0	0
2026-04-17	350	0	PUT	0	0	39.26	TRUE	0	0
2026-04-17	360	0	PUT	0	0	38.98	TRUE	0	0
2026-06-18	85	0	CALL	0	0	83.7	TRUE	0	0
2026-06-18	90	0	CALL	0	0	80.88	TRUE	0	0
2026-06-18	95	0	CALL	0	0	81.43	TRUE	0	0
2026-06-18	100	0	CALL	0	0	77.11	TRUE	0	0
2026-06-18	105	0	CALL	0	2	74.23	TRUE	0	0
2026-06-18	110	0	CALL	0	0	72.53	TRUE	0	0
2026-06-18	115	0	CALL	0	389	71.36	TRUE	0	0
2026-06-18	120	0	CALL	0	3	68.24	TRUE	0	0
2026-06-18	125	135.39	CALL	0	296	66.62	TRUE	0	0
2026-06-18	130	0	CALL	0	0	66.6	TRUE	0	0
2026-06-18	135	151.1	CALL	0	4	64.93	TRUE	0	0
2026-06-18	140	155.71	CALL	0	11	63	TRUE	0	0
2026-06-18	145	152.06	CALL	0	8	62.65	TRUE	0	0
2026-06-18	150	137.08	CALL	0	16	59.63	TRUE	0	0
2026-06-18	155	144.9	CALL	0	1	57.65	TRUE	0	0
2026-06-18	160	140.01	CALL	0	2	58.22	TRUE	0	0
2026-06-18	165	98	CALL	0	7	56.88	TRUE	0	0
2026-06-18	170	97.85	CALL	0	1	54.41	TRUE	0	0
2026-06-18	175	128	CALL	0	1	54.41	TRUE	0	0
2026-06-18	180	116.85	CALL	0	2	51.76	TRUE	0	0
2026-06-18	185	111.85	CALL	0	38	50.9	TRUE	0	0
2026-06-18	190	74.68	CALL	0	17	49.99	TRUE	0	0
2026-06-18	195	99.17	CALL	0	5	50.52	TRUE	0	0
2026-06-18	200	91.4	CALL	1	44	52.33	TRUE	91.4	0
2026-06-18	210	80.51	CALL	0	29	47.83	TRUE	0	0
2026-06-18	220	72.9	CALL	0	21	46.23	TRUE	0	0
2026-06-18	230	76.14	CALL	0	27	45.83	TRUE	0	0
2026-06-18	240	66.65	CALL	0	42	43.83	TRUE	0	0
2026-06-18	250	51	CALL	0	67	43.73	TRUE	0	0
2026-06-18	260	43.93	CALL	0	835	42.31	TRUE	0	0
2026-06-18	270	46.48	CALL	0	199	41.98	TRUE	0	0
2026-06-18	280	33	CALL	0	140	41.46	TRUE	0	0
2026-06-18	290	26.75	CALL	1	128	40.8	FALSE	-0.65	-0.02
2026-06-18	300	25.3	CALL	2	191	40.94	FALSE	2.05	0.09
2026-06-18	310	21.15	CALL	2	69	40.07	FALSE	1.45	0.07
2026-06-18	320	18.1	CALL	4	151	40.1	FALSE	1.5	0.09
2026-06-18	330	14.7	CALL	1	185	39.07	FALSE	0.43	0.03
2026-06-18	340	12.2	CALL	0	83	39.21	FALSE	0	0
2026-06-18	350	10.25	CALL	0	1105	39.33	FALSE	0	0
2026-06-18	360	8.8	CALL	0	447	39.19	FALSE	0	0
2026-06-18	370	7.6	CALL	0	86	38.98	FALSE	0	0
2026-06-18	380	6	CALL	0	76	38.43	FALSE	0	0
2026-06-18	390	9	CALL	0	28	38.88	FALSE	0	0
2026-06-18	400	4.3	CALL	30	105	39.27	FALSE	4.3	0
2026-06-18	410	5.6	CALL	0	51	41.24	FALSE	0	0
2026-06-18	420	2.57	CALL	0	182	39.42	FALSE	0	0
2026-06-18	430	3.16	CALL	0	115	40.99	FALSE	0	0
2026-06-18	440	2.91	CALL	0	24	40.49	FALSE	0	0
2026-06-18	450	2.17	CALL	0	30	40.6	FALSE	0	0
2026-06-18	460	1.54	CALL	0	32	41.4	FALSE	0	0
2026-06-18	470	1.41	CALL	0	10	41.61	FALSE	0	0
2026-06-18	480	1.16	CALL	0	37	42.56	FALSE	0	0
2026-06-18	490	7	CALL	0	2	42.58	FALSE	0	0
2026-06-18	500	1.35	CALL	0	11	42.37	FALSE	0	0
2026-06-18	520	1.6	CALL	0	46	43.8	FALSE	0	0
2026-06-18	85	0.62	PUT	0	16	92.37	FALSE	0	0
2026-06-18	90	0.71	PUT	0	21	89.05	FALSE	0	0
2026-06-18	95	0.77	PUT	0	16	85.59	FALSE	0	0
2026-06-18	100	1.44	PUT	0	49	75.47	FALSE	0	0
2026-06-18	105	0.74	PUT	0	24	71.72	FALSE	0	0
2026-06-18	110	0.77	PUT	0	13	69.6	FALSE	0	0
2026-06-18	115	0.75	PUT	0	1298	74.38	FALSE	0	0
2026-06-18	120	1.33	PUT	0	0	73.27	FALSE	0	0
2026-06-18	125	1.28	PUT	0	308	61.07	FALSE	0	0
2026-06-18	130	2	PUT	0	13	60.81	FALSE	0	0
2026-06-18	135	2.15	PUT	0	9	60.4	FALSE	0	0
2026-06-18	140	2.1	PUT	0	11	58.54	FALSE	0	0
2026-06-18	145	1.55	PUT	0	6	57.04	FALSE	0	0
2026-06-18	150	1.6	PUT	0	171	56.1	FALSE	0	0
2026-06-18	155	1.92	PUT	0	21	55.15	FALSE	0	0
2026-06-18	160	1.84	PUT	0	44	54.75	FALSE	0	0
2026-06-18	165	1.71	PUT	0	139	53.6	FALSE	0	0
2026-06-18	170	2.84	PUT	0	13	52.99	FALSE	0	0
2026-06-18	175	3.01	PUT	1	37	52.93	FALSE	3.01	0
2026-06-18	180	4.25	PUT	0	22	51.2	FALSE	0	0
2026-06-18	185	3.74	PUT	0	18	50.23	FALSE	0	0
2026-06-18	190	5.05	PUT	0	43	49.92	FALSE	0	0
2026-06-18	195	4.2	PUT	0	883	49.3	FALSE	0	0
2026-06-18	200	5.5	PUT	0	101	48.73	FALSE	0	0
2026-06-18	210	7.15	PUT	1	35	48.23	FALSE	7.15	0
2026-06-18	220	7.75	PUT	0	879	46.69	FALSE	0	0
2026-06-18	230	9.65	PUT	0	117	44.5	FALSE	0	0
2026-06-18	240	13.5	PUT	0	344	44.18	FALSE	0	0
2026-06-18	250	16.45	PUT	1	265	43.79	FALSE	-0.55	-0.03
2026-06-18	260	19.95	PUT	1	61	43.03	FALSE	-0.86	-0.04
2026-06-18	270	23.35	PUT	2	72	41.51	FALSE	23.35	0
2026-06-18	280	28.6	PUT	10	1079	41.89	FALSE	-1.07	-0.04
2026-06-18	290	32.3	PUT	10	119	39.54	TRUE	32.3	0
2026-06-18	300	38.55	PUT	26	187	39.93	TRUE	38.55	0
2026-06-18	310	40.35	PUT	0	187	39.45	TRUE	0	0
2026-06-18	320	49.65	PUT	0	89	39.19	TRUE	0	0
2026-06-18	330	53.45	PUT	0	155	39.18	TRUE	0	0
2026-06-18	340	63.9	PUT	0	78	39.01	TRUE	0	0
2026-06-18	350	74.77	PUT	0	29	39.13	TRUE	0	0
2026-06-18	360	100.9	PUT	0	17	39.13	TRUE	0	0
2026-06-18	370	64.5	PUT	0	8	39.26	TRUE	0	0
2026-06-18	380	71.1	PUT	0	10	39.49	TRUE	0	0
2026-06-18	390	99	PUT	0	6	40.29	TRUE	0	0
2026-06-18	400	72.95	PUT	0	17	40.14	TRUE	0	0
2026-06-18	410	98.84	PUT	0	17	39.29	TRUE	0	0
2026-06-18	420	0	PUT	0	0	40	TRUE	0	0
2026-06-18	430	142.95	PUT	0	0	42	TRUE	0	0
2026-06-18	440	119	PUT	0	0	41.09	TRUE	0	0
2026-06-18	450	0	PUT	0	0	42.2	TRUE	0	0
2026-06-18	460	0	PUT	0	0	42.87	TRUE	0	0
2026-06-18	470	0	PUT	0	0	44.47	TRUE	0	0
2026-06-18	480	0	PUT	0	0	45.44	TRUE	0	0
2026-06-18	490	0	PUT	0	0	47.83	TRUE	0	0
2026-06-18	500	188.2	PUT	0	0	49.58	TRUE	0	0
2026-06-18	520	178.15	PUT	0	0	52.48	TRUE	0	0
2026-09-18	120	232.8	CALL	0	1	61.08	TRUE	0	0
2026-09-18	125	0	CALL	0	0	62.91	TRUE	0	0
2026-09-18	130	0	CALL	0	0	61.67	TRUE	0	0
2026-09-18	135	124.71	CALL	0	1	60.7	TRUE	0	0
2026-09-18	140	0	CALL	0	0	59.63	TRUE	0	0
2026-09-18	145	0	CALL	0	0	58.16	TRUE	0	0
2026-09-18	150	145	CALL	0	3	55.8	TRUE	0	0
2026-09-18	155	143.55	CALL	0	11	54.98	TRUE	0	0
2026-09-18	160	0	CALL	0	0	54.21	TRUE	0	0
2026-09-18	165	128.56	CALL	0	1	53.26	TRUE	0	0
2026-09-18	170	0	CALL	0	0	52.3	TRUE	0	0
2026-09-18	175	0	CALL	0	0	52.53	TRUE	0	0
2026-09-18	180	0	CALL	0	0	50.74	TRUE	0	0
2026-09-18	185	0	CALL	0	0	51.08	TRUE	0	0
2026-09-18	190	117	CALL	0	29	50.96	TRUE	0	0
2026-09-18	195	162.37	CALL	0	1	49.46	TRUE	0	0
2026-09-18	200	78.44	CALL	0	5	49.78	TRUE	0	0
2026-09-18	210	83.65	CALL	1	6	47.74	TRUE	83.65	0
2026-09-18	220	89.99	CALL	0	4	45.99	TRUE	0	0
2026-09-18	230	56.1	CALL	0	1	45.66	TRUE	0	0
2026-09-18	240	65.2	CALL	0	2	44.53	TRUE	0	0
2026-09-18	250	63	CALL	0	22	43.73	TRUE	0	0
2026-09-18	260	53.05	CALL	1	32	42.77	TRUE	53.05	0
2026-09-18	270	49.4	CALL	0	34	42.53	TRUE	0	0
2026-09-18	280	51.05	CALL	0	73	41.84	TRUE	0	0
2026-09-18	290	35.75	CALL	0	102	40.89	FALSE	0	0
2026-09-18	300	33	CALL	0	115	41.03	FALSE	0	0
2026-09-18	310	28.5	CALL	1	42	39.51	FALSE	28.5	0
2026-09-18	320	24.3	CALL	0	52	40.15	FALSE	0	0
2026-09-18	330	28.45	CALL	0	31	39.28	FALSE	0	0
2026-09-18	340	20.3	CALL	1	60	40.08	FALSE	0.8	0.04
2026-09-18	350	19	CALL	0	66	38.61	FALSE	0	0
2026-09-18	360	13.7	CALL	94	106	37.42	FALSE	-0.55	-0.04
2026-09-18	370	13.05	CALL	0	64	39.02	FALSE	0	0
2026-09-18	380	15.15	CALL	0	101	38.8	FALSE	0	0
2026-09-18	390	13.35	CALL	0	13	38.82	FALSE	0	0
2026-09-18	400	11	CALL	0	47	38.71	FALSE	0	0
2026-09-18	410	4.55	CALL	0	18	38.75	FALSE	0	0
2026-09-18	420	9.2	CALL	0	6	38.82	FALSE	0	0
2026-09-18	430	29.7	CALL	0	22	38.91	FALSE	0	0
2026-09-18	440	5.2	CALL	0	34	39.11	FALSE	0	0
2026-09-18	450	5.15	CALL	0	17	38.86	FALSE	0	0
2026-09-18	460	3.48	CALL	0	13	38.73	FALSE	0	0
2026-09-18	470	3.14	CALL	0	18	38.91	FALSE	0	0
2026-09-18	480	2.81	CALL	0	16	38.33	FALSE	0	0
2026-09-18	490	2.45	CALL	0	46	39.07	FALSE	0	0
2026-09-18	500	10	CALL	0	77	40.26	FALSE	0	0
2026-09-18	520	3.1	CALL	0	63	39.7	FALSE	0	0
2026-09-18	120	1.39	PUT	35	111	59.02	FALSE	0.04	0.03
2026-09-18	125	2.5	PUT	0	20	58.5	FALSE	0	0
2026-09-18	130	2.22	PUT	0	14	56.24	FALSE	0	0
2026-09-18	135	1.77	PUT	0	3	55.37	FALSE	0	0
2026-09-18	140	4.75	PUT	0	12	55.28	FALSE	0	0
2026-09-18	145	2.75	PUT	0	24	54.22	FALSE	0	0
2026-09-18	150	3.25	PUT	0	31	54.63	FALSE	0	0
2026-09-18	155	3.69	PUT	0	0	52.71	FALSE	0	0
2026-09-18	160	3.9	PUT	0	546	51.26	FALSE	0	0
2026-09-18	165	5.45	PUT	0	2	50.41	FALSE	0	0
2026-09-18	170	5.7	PUT	0	2	50.48	FALSE	0	0
2026-09-18	175	5.7	PUT	0	5	49.68	FALSE	0	0
2026-09-18	180	6.3	PUT	0	21	49.11	FALSE	0	0
2026-09-18	185	6.85	PUT	31	408	49.38	FALSE	0.12	0.02
2026-09-18	190	7.65	PUT	0	2	47.92	FALSE	0	0
2026-09-18	195	7.19	PUT	0	24	47.4	FALSE	0	0
2026-09-18	200	8.8	PUT	0	341	45.86	FALSE	0	0
2026-09-18	210	10.6	PUT	0	14	45.77	FALSE	0	0
2026-09-18	220	13.45	PUT	0	193	45.18	FALSE	0	0
2026-09-18	230	16.05	PUT	0	123	43.86	FALSE	0	0
2026-09-18	240	18.35	PUT	1	559	43.02	FALSE	-1	-0.05
2026-09-18	250	22.6	PUT	0	146	42.32	FALSE	0	0
2026-09-18	260	26.85	PUT	31	427	41.31	FALSE	0.12	0
2026-09-18	270	27.3	PUT	0	57	40.89	FALSE	0	0
2026-09-18	280	36.1	PUT	0	224	40.79	FALSE	0	0
2026-09-18	290	40.3	PUT	1	36	41.09	TRUE	-0.75	-0.02
2026-09-18	300	44.8	PUT	1	147	39.57	TRUE	44.8	0
2026-09-18	310	52.2	PUT	0	41	39.35	TRUE	0	0
2026-09-18	320	50.3	PUT	0	21	39.03	TRUE	0	0
2026-09-18	330	58.85	PUT	0	16	38.37	TRUE	0	0
2026-09-18	340	98	PUT	0	10	38.26	TRUE	0	0
2026-09-18	350	94	PUT	0	12	37.54	TRUE	0	0
2026-09-18	360	59.25	PUT	0	14	38	TRUE	0	0
2026-09-18	370	83.65	PUT	0	129	37.32	TRUE	0	0
2026-09-18	380	68.82	PUT	0	7	37.95	TRUE	0	0
2026-09-18	390	70.9	PUT	0	31	37.85	TRUE	0	0
2026-09-18	400	122.65	PUT	0	11	37.67	TRUE	0	0
2026-09-18	410	0	PUT	0	0	37.96	TRUE	0	0
2026-09-18	420	0	PUT	0	0	38.17	TRUE	0	0
2026-09-18	430	0	PUT	0	0	38.49	TRUE	0	0
2026-09-18	440	0	PUT	0	0	38.64	TRUE	0	0
2026-09-18	450	0	PUT	0	0	38.77	TRUE	0	0
2026-09-18	460	0	PUT	0	0	38.83	TRUE	0	0
2026-09-18	470	0	PUT	0	0	39.92	TRUE	0	0
2026-09-18	480	0	PUT	0	0	40.66	TRUE	0	0
2026-09-18	490	0	PUT	0	0	41.24	TRUE	0	0
2026-09-18	500	0	PUT	0	0	42.72	TRUE	0	0
2026-09-18	520	0	PUT	0	0	45.76	TRUE	0	0
2026-12-18	125	0	CALL	0	0	59.59	TRUE	0	0
2026-12-18	130	0	CALL	0	0	57.74	TRUE	0	0
2026-12-18	135	0	CALL	0	0	56.72	TRUE	0	0
2026-12-18	140	0	CALL	0	0	56.03	TRUE	0	0
2026-12-18	145	133.53	CALL	0	0	54.94	TRUE	0	0
2026-12-18	150	0	CALL	0	0	54.71	TRUE	0	0
2026-12-18	155	0	CALL	0	0	53.41	TRUE	0	0
2026-12-18	160	0	CALL	0	0	52.83	TRUE	0	0
2026-12-18	165	0	CALL	0	0	52.04	TRUE	0	0
2026-12-18	170	0	CALL	0	0	51.01	TRUE	0	0
2026-12-18	175	0	CALL	0	0	51.16	TRUE	0	0
2026-12-18	180	0	CALL	0	0	50.09	TRUE	0	0
2026-12-18	185	0	CALL	0	0	49.84	TRUE	0	0
2026-12-18	190	93.5	CALL	0	1	49.1	TRUE	0	0
2026-12-18	195	0	CALL	0	0	48.29	TRUE	0	0
2026-12-18	200	0	CALL	0	0	47.74	TRUE	0	0
2026-12-18	210	63	CALL	0	2	46.55	TRUE	0	0
2026-12-18	220	83.38	CALL	0	4	46	TRUE	0	0
2026-12-18	230	82.63	CALL	0	1	45.03	TRUE	0	0
2026-12-18	240	76.1	CALL	0	4	44.51	TRUE	0	0
2026-12-18	250	64.66	CALL	0	7	43.59	TRUE	0	0
2026-12-18	260	58.59	CALL	0	15	42.88	TRUE	0	0
2026-12-18	270	66.22	CALL	0	5	42.34	TRUE	0	0
2026-12-18	280	54.08	CALL	0	52	41.94	TRUE	0	0
2026-12-18	290	44.85	CALL	2	11	41.71	FALSE	44.85	0
2026-12-18	300	51.39	CALL	0	28	40.9	FALSE	0	0
2026-12-18	310	35.35	CALL	0	8	39.78	FALSE	0	0
2026-12-18	320	32.4	CALL	0	14	39.9	FALSE	0	0
2026-12-18	330	27.65	CALL	1	48	39.81	FALSE	27.65	0
2026-12-18	340	26	CALL	4	11	39.52	FALSE	26	0
2026-12-18	350	28.95	CALL	0	15	38.91	FALSE	0	0
2026-12-18	360	25.2	CALL	0	4	38.52	FALSE	0	0
2026-12-18	370	17.55	CALL	1	1	37.85	FALSE	17.55	0
2026-12-18	380	16.21	CALL	5	2	38.36	FALSE	16.21	0
2026-12-18	390	20.1	CALL	0	6	38.05	FALSE	0	0
2026-12-18	400	12.8	CALL	0	4	37.76	FALSE	0	0
2026-12-18	410	11.6	CALL	0	5	38.51	FALSE	0	0
2026-12-18	420	0	CALL	0	0	38.15	FALSE	0	0
2026-12-18	430	9.6	CALL	0	1	38.35	FALSE	0	0
2026-12-18	440	8.7	CALL	0	4	38.11	FALSE	0	0
2026-12-18	125	0	PUT	0	0	56.59	FALSE	0	0
2026-12-18	130	4.17	PUT	0	3	55.76	FALSE	0	0
2026-12-18	135	3.15	PUT	0	2	54.9	FALSE	0	0
2026-12-18	140	4.05	PUT	0	3	54.1	FALSE	0	0
2026-12-18	145	3.65	PUT	0	3	53.16	FALSE	0	0
2026-12-18	150	4.9	PUT	0	2	52.55	FALSE	0	0
2026-12-18	155	7.9	PUT	0	11	51.98	FALSE	0	0
2026-12-18	160	6.3	PUT	0	8	50.34	FALSE	0	0
2026-12-18	165	0	PUT	0	0	49.82	FALSE	0	0
2026-12-18	170	6.5	PUT	0	13	49.48	FALSE	0	0
2026-12-18	175	8.85	PUT	0	10	49.22	FALSE	0	0
2026-12-18	180	11.1	PUT	0	4	48.98	FALSE	0	0
2026-12-18	185	12.2	PUT	0	2	46.77	FALSE	0	0
2026-12-18	190	10.5	PUT	0	7	47.63	FALSE	0	0
2026-12-18	195	11.75	PUT	0	4	47.14	FALSE	0	0
2026-12-18	200	12.45	PUT	0	13	46.57	FALSE	0	0
2026-12-18	210	13.35	PUT	0	4	45.08	FALSE	0	0
2026-12-18	220	15.65	PUT	0	3	43.99	FALSE	0	0
2026-12-18	230	18.35	PUT	0	7	44.06	FALSE	0	0
2026-12-18	240	21.3	PUT	0	7	42.74	FALSE	0	0
2026-12-18	250	26.85	PUT	17	29	42.46	FALSE	26.85	0
2026-12-18	260	27.1	PUT	0	11	41.18	FALSE	0	0
2026-12-18	270	34.65	PUT	0	5	41.02	FALSE	0	0
2026-12-18	280	39.35	PUT	4	3	40.35	FALSE	39.35	0
2026-12-18	290	41.55	PUT	0	60	39.9	TRUE	0	0
2026-12-18	300	49.9	PUT	3	33	39.5	TRUE	49.9	0
2026-12-18	310	49.9	PUT	0	13	39.35	TRUE	0	0
2026-12-18	320	0	PUT	0	0	39.09	TRUE	0	0
2026-12-18	330	69.2	PUT	0	2	38.09	TRUE	0	0
2026-12-18	340	92	PUT	0	10	37.83	TRUE	0	0
2026-12-18	350	0	PUT	0	0	38.15	TRUE	0	0
2026-12-18	360	0	PUT	0	0	37.33	TRUE	0	0
2026-12-18	370	96.5	PUT	0	2	37.49	TRUE	0	0
2026-12-18	380	95.85	PUT	0	1	37.62	TRUE	0	0
2026-12-18	390	0	PUT	0	0	38.03	TRUE	0	0
2026-12-18	400	0	PUT	0	0	37.96	TRUE	0	0
2026-12-18	410	156.75	PUT	0	1	37.6	TRUE	0	0
2026-12-18	420	0	PUT	0	0	37.73	TRUE	0	0
2026-12-18	430	0	PUT	0	0	37.6	TRUE	0	0
2026-12-18	440	0	PUT	0	0	38.18	TRUE	0	0
2027-01-15	85	206.25	CALL	0	27	64.68	TRUE	0	0
2027-01-15	90	205.4	CALL	0	14	65.44	TRUE	0	0
2027-01-15	95	223.55	CALL	0	7	61.92	TRUE	0	0
2027-01-15	100	184.85	CALL	1	5	59.32	TRUE	184.85	0
2027-01-15	105	227.6	CALL	0	4	60.34	TRUE	0	0
2027-01-15	110	206.5	CALL	0	100	61.21	TRUE	0	0
2027-01-15	115	136.36	CALL	0	6	59.32	TRUE	0	0
2027-01-15	120	191.46	CALL	0	11	59.56	TRUE	0	0
2027-01-15	125	207.69	CALL	0	82	57.33	TRUE	0	0
2027-01-15	130	140	CALL	0	51	56.44	TRUE	0	0
2027-01-15	135	126	CALL	0	9	55.38	TRUE	0	0
2027-01-15	140	131.75	CALL	0	22	55.18	TRUE	0	0
2027-01-15	145	222.8	CALL	0	3	53.97	TRUE	0	0
2027-01-15	150	146	CALL	0	43	53.39	TRUE	0	0
2027-01-15	155	180.68	CALL	0	4	52.7	TRUE	0	0
2027-01-15	160	107.01	CALL	0	7	51.94	TRUE	0	0
2027-01-15	165	137.2	CALL	0	115	51.42	TRUE	0	0
2027-01-15	170	111.49	CALL	0	4	50.71	TRUE	0	0
2027-01-15	175	102.96	CALL	0	71	50.68	TRUE	0	0
2027-01-15	180	111.79	CALL	0	19	50.07	TRUE	0	0
2027-01-15	185	115	CALL	0	788	49.68	TRUE	0	0
2027-01-15	190	96.16	CALL	0	54	47.82	TRUE	0	0
2027-01-15	195	127.8	CALL	0	50	47.44	TRUE	0	0
2027-01-15	200	100.07	CALL	0	60	47.33	TRUE	0	0
2027-01-15	210	91.95	CALL	0	38	46.13	TRUE	0	0
2027-01-15	220	83.58	CALL	0	47	45.6	TRUE	0	0
2027-01-15	230	92.27	CALL	0	49	44.06	TRUE	0	0
2027-01-15	240	79.09	CALL	0	81	44.16	TRUE	0	0
2027-01-15	250	66.02	CALL	0	120	43.28	TRUE	0	0
2027-01-15	260	65.6	CALL	0	76	42.77	TRUE	0	0
2027-01-15	270	53.28	CALL	0	39	41.79	TRUE	0	0
2027-01-15	280	48.3	CALL	1	80	39.42	TRUE	-0.18	-0
2027-01-15	290	45.75	CALL	0	59	40.17	FALSE	0	0
2027-01-15	300	41.59	CALL	1	86	40.64	FALSE	41.59	0
2027-01-15	310	36.88	CALL	0	46	40.27	FALSE	0	0
2027-01-15	320	33.45	CALL	1	76	39.5	FALSE	33.45	0
2027-01-15	330	28	CALL	2	123	38.64	FALSE	28	0
2027-01-15	340	26.9	CALL	3	63	38.8	FALSE	26.9	0
2027-01-15	350	24.24	CALL	0	103	38.3	FALSE	0	0
2027-01-15	360	21.99	CALL	0	28	38.47	FALSE	0	0
2027-01-15	370	19.38	CALL	0	56	38.71	FALSE	0	0
2027-01-15	380	17	CALL	0	62	38.38	FALSE	0	0
2027-01-15	390	18.49	CALL	0	13	37.84	FALSE	0	0
2027-01-15	400	17.09	CALL	0	124	37.96	FALSE	0	0
2027-01-15	410	12.31	CALL	0	126	37.77	FALSE	0	0
2027-01-15	420	11.3	CALL	0	40	37.73	FALSE	0	0
2027-01-15	430	8.15	CALL	0	11	37.38	FALSE	0	0
2027-01-15	440	9.2	CALL	0	8	37.45	FALSE	0	0
2027-01-15	450	10.4	CALL	0	38	37.55	FALSE	0	0
2027-01-15	460	9.8	CALL	0	18	37.35	FALSE	0	0
2027-01-15	470	4.9	CALL	0	11	37.27	FALSE	0	0
2027-01-15	480	6.21	CALL	0	42	37.27	FALSE	0	0
2027-01-15	490	7.34	CALL	0	6	37.55	FALSE	0	0
2027-01-15	500	6.91	CALL	0	99	38.59	FALSE	0	0
2027-01-15	520	4.09	CALL	0	700	37.8	FALSE	0	0
2027-01-15	85	1.14	PUT	0	25	66.15	FALSE	0	0
2027-01-15	90	1.27	PUT	0	1040	64.08	FALSE	0	0
2027-01-15	95	2.13	PUT	0	18	62.27	FALSE	0	0
2027-01-15	100	2.01	PUT	0	33	60.7	FALSE	0	0
2027-01-15	105	3.65	PUT	0	8	59.85	FALSE	0	0
2027-01-15	110	1.95	PUT	0	15	57.66	FALSE	0	0
2027-01-15	115	2.5	PUT	0	13	58.57	FALSE	0	0
2027-01-15	120	2.88	PUT	0	140	55.68	FALSE	0	0
2027-01-15	125	3.07	PUT	2	20	55.57	FALSE	3.07	0
2027-01-15	130	4.15	PUT	0	19	54.93	FALSE	0	0
2027-01-15	135	4	PUT	0	1042	57.36	FALSE	0	0
2027-01-15	140	4.45	PUT	0	22	52.34	FALSE	0	0
2027-01-15	145	5.52	PUT	0	33	53.66	FALSE	0	0
2027-01-15	150	7.3	PUT	0	135	52.22	FALSE	0	0
2027-01-15	155	6.05	PUT	0	23	51.42	FALSE	0	0
2027-01-15	160	9	PUT	0	64	50.26	FALSE	0	0
2027-01-15	165	7.35	PUT	3	54	50.36	FALSE	7.35	0
2027-01-15	170	8	PUT	0	57	48.57	FALSE	0	0
2027-01-15	175	9.3	PUT	0	104	48.65	FALSE	0	0
2027-01-15	180	9.3	PUT	2	62	47.93	FALSE	9.3	0
2027-01-15	185	11.3	PUT	0	14	47.84	FALSE	0	0
2027-01-15	190	10.27	PUT	0	23	46.81	FALSE	0	0
2027-01-15	195	12.3	PUT	0	326	46.1	FALSE	0	0
2027-01-15	200	11.75	PUT	0	240	46.07	FALSE	0	0
2027-01-15	210	16	PUT	0	37	44.27	FALSE	0	0
2027-01-15	220	18.75	PUT	0	120	43.47	FALSE	0	0
2027-01-15	230	21.9	PUT	0	36	43.37	FALSE	0	0
2027-01-15	240	24.39	PUT	3	103	42.79	FALSE	24.39	0
2027-01-15	250	28.25	PUT	4	122	42.38	FALSE	28.25	0
2027-01-15	260	32.95	PUT	0	128	41.23	FALSE	0	0
2027-01-15	270	35.94	PUT	3	156	40.62	FALSE	35.94	0
2027-01-15	280	42.05	PUT	0	143	40.81	FALSE	0	0
2027-01-15	290	45.09	PUT	1	66	39.1	TRUE	-2.06	-0.04
2027-01-15	300	51.21	PUT	3	90	39.29	TRUE	51.21	0
2027-01-15	310	58.15	PUT	2	104	38.35	TRUE	58.15	0
2027-01-15	320	59.64	PUT	0	28	37.95	TRUE	0	0
2027-01-15	330	85.95	PUT	0	36	38.18	TRUE	0	0
2027-01-15	340	71.7	PUT	0	71	37.5	TRUE	0	0
2027-01-15	350	85.25	PUT	0	76	37.64	TRUE	0	0
2027-01-15	360	91.85	PUT	0	86	37.72	TRUE	0	0
2027-01-15	370	126.01	PUT	0	9	37.3	TRUE	0	0
2027-01-15	380	87.9	PUT	0	14	37.17	TRUE	0	0
2027-01-15	390	132.55	PUT	0	9	36.75	TRUE	0	0
2027-01-15	400	83.82	PUT	0	9	36.64	TRUE	0	0
2027-01-15	410	0	PUT	0	0	37.09	TRUE	0	0
2027-01-15	420	91.9	PUT	0	5	36.43	TRUE	0	0
2027-01-15	430	98.35	PUT	0	12	37.27	TRUE	0	0
2027-01-15	440	0	PUT	0	0	36.55	TRUE	0	0
2027-01-15	450	118.23	PUT	0	0	37.43	TRUE	0	0
2027-01-15	460	0	PUT	0	0	36.27	TRUE	0	0
2027-01-15	470	212.59	PUT	0	0	36.2	TRUE	0	0
2027-01-15	480	158.06	PUT	0	0	35.55	TRUE	0	0
2027-01-15	490	166.78	PUT	0	0	38.48	TRUE	0	0
2027-01-15	500	212.55	PUT	0	1	39.63	TRUE	0	0
2027-01-15	520	233.8	PUT	0	1	39.33	TRUE	0	0
2028-01-21	125	165.21	CALL	0	12	50.43	TRUE	0	0
2028-01-21	130	143.75	CALL	0	40	49.86	TRUE	0	0
2028-01-21	135	157.2	CALL	0	2	49.85	TRUE	0	0
2028-01-21	140	160.5	CALL	0	17	48.78	TRUE	0	0
2028-01-21	145	124	CALL	0	31	48.5	TRUE	0	0
2028-01-21	150	0	CALL	0	0	48.14	TRUE	0	0
2028-01-21	155	156.06	CALL	0	2	47.64	TRUE	0	0
2028-01-21	160	148.62	CALL	0	1	47.23	TRUE	0	0
2028-01-21	165	149.98	CALL	0	8	46.69	TRUE	0	0
2028-01-21	170	118.2	CALL	0	16	46.42	TRUE	0	0
2028-01-21	175	127.14	CALL	0	89	45.79	TRUE	0	0
2028-01-21	180	112.99	CALL	0	3	45.44	TRUE	0	0
2028-01-21	185	101.3	CALL	0	5	45.68	TRUE	0	0
2028-01-21	190	159.48	CALL	0	3	44.77	TRUE	0	0
2028-01-21	195	153.74	CALL	0	1	44.75	TRUE	0	0
2028-01-21	200	111.57	CALL	0	8	44.04	TRUE	0	0
2028-01-21	210	105.22	CALL	0	4	43.43	TRUE	0	0
2028-01-21	220	97	CALL	0	10	43.22	TRUE	0	0
2028-01-21	230	80	CALL	0	11	42.66	TRUE	0	0
2028-01-21	240	85.61	CALL	0	20	42.18	TRUE	0	0
2028-01-21	250	82.45	CALL	0	74	41.43	TRUE	0	0
2028-01-21	260	54.56	CALL	0	56	41.06	TRUE	0	0
2028-01-21	270	76.09	CALL	0	8	40.81	TRUE	0	0
2028-01-21	280	51.58	CALL	0	30	40.46	TRUE	0	0
2028-01-21	290	74.02	CALL	0	27	40.29	FALSE	0	0
2028-01-21	300	72.06	CALL	0	10	39.75	FALSE	0	0
2028-01-21	310	45.74	CALL	0	7	39.03	FALSE	0	0
2028-01-21	320	51	CALL	0	26	39.09	FALSE	0	0
2028-01-21	330	39.15	CALL	0	7	39.16	FALSE	0	0
2028-01-21	340	44.65	CALL	0	9	38.25	FALSE	0	0
2028-01-21	350	49.15	CALL	0	19	38.05	FALSE	0	0
2028-01-21	360	40.92	CALL	0	6	37.86	FALSE	0	0
2028-01-21	370	37.05	CALL	0	6	37.67	FALSE	0	0
2028-01-21	380	37.8	CALL	0	10	37.5	FALSE	0	0
2028-01-21	390	32.09	CALL	5	3	37.5	FALSE	32.09	0
2028-01-21	400	35.2	CALL	0	36	37.72	FALSE	0	0
2028-01-21	410	34.2	CALL	0	1	37.29	FALSE	0	0
2028-01-21	420	20	CALL	0	6	37.53	FALSE	0	0
2028-01-21	430	38	CALL	0	2	36.82	FALSE	0	0
2028-01-21	440	26.72	CALL	0	1	37	FALSE	0	0
2028-01-21	450	26.18	CALL	0	0	37.15	FALSE	0	0
2028-01-21	460	23.8	CALL	0	5	36.76	FALSE	0	0
2028-01-21	470	16.72	CALL	0	12	36.9	FALSE	0	0
2028-01-21	480	22.91	CALL	0	3	36.68	FALSE	0	0
2028-01-21	490	20.28	CALL	0	9	36.69	FALSE	0	0
2028-01-21	500	19.08	CALL	0	53	36.75	FALSE	0	0
2028-01-21	125	0	PUT	0	0	48.36	FALSE	0	0
2028-01-21	130	7.9	PUT	0	24	47.77	FALSE	0	0
2028-01-21	135	0	PUT	0	0	47.55	FALSE	0	0
2028-01-21	140	12.15	PUT	0	2	46.88	FALSE	0	0
2028-01-21	145	0	PUT	0	0	47.33	FALSE	0	0
2028-01-21	150	13.08	PUT	0	4	45.98	FALSE	0	0
2028-01-21	155	13.3	PUT	0	15	46.47	FALSE	0	0
2028-01-21	160	12.3	PUT	0	1	45.83	FALSE	0	0
2028-01-21	165	15.41	PUT	0	2	45.2	FALSE	0	0
2028-01-21	170	19	PUT	0	1	44.84	FALSE	0	0
2028-01-21	175	0	PUT	0	0	44.16	FALSE	0	0
2028-01-21	180	17	PUT	0	10	43.43	FALSE	0	0
2028-01-21	185	21.26	PUT	0	22	43.83	FALSE	0	0
2028-01-21	190	22.42	PUT	0	18	43.43	FALSE	0	0
2028-01-21	195	25.35	PUT	0	1	43.47	FALSE	0	0
2028-01-21	200	21.75	PUT	0	22	42.63	FALSE	0	0
2028-01-21	210	31	PUT	0	6	41.55	FALSE	0	0
2028-01-21	220	32.3	PUT	0	6	42.11	FALSE	0	0
2028-01-21	230	38.5	PUT	0	14	41.03	FALSE	0	0
2028-01-21	240	33.66	PUT	0	8	40.61	FALSE	0	0
2028-01-21	250	46.23	PUT	0	8	40.17	FALSE	0	0
2028-01-21	260	50.37	PUT	0	3	39.85	FALSE	0	0
2028-01-21	270	48.9	PUT	0	21	39.36	FALSE	0	0
2028-01-21	280	53.54	PUT	1	24	38.91	FALSE	53.54	0
2028-01-21	290	59.38	PUT	2	16	39.02	TRUE	59.38	0
2028-01-21	300	61.37	PUT	0	22	38.18	TRUE	0	0
2028-01-21	310	83.89	PUT	0	6	37.65	TRUE	0	0
2028-01-21	320	65.73	PUT	0	1	37.6	TRUE	0	0
2028-01-21	330	93.18	PUT	0	1	37.37	TRUE	0	0
2028-01-21	340	0	PUT	0	0	36.95	TRUE	0	0
2028-01-21	350	114.7	PUT	0	2	36.76	TRUE	0	0
2028-01-21	360	105	PUT	0	12	36.68	TRUE	0	0
2028-01-21	370	129.93	PUT	0	5	36.63	TRUE	0	0
2028-01-21	380	119.3	PUT	0	3	36.3	TRUE	0	0
2028-01-21	390	0	PUT	0	0	36.04	TRUE	0	0
2028-01-21	400	125.3	PUT	0	8	36.37	TRUE	0	0
2028-01-21	410	0	PUT	0	0	36.13	TRUE	0	0
2028-01-21	420	0	PUT	0	0	35.91	TRUE	0	0
2028-01-21	430	0	PUT	0	0	35.72	TRUE	0	0
2028-01-21	440	0	PUT	0	0	35.76	TRUE	0	0
2028-01-21	450	0	PUT	0	0	35.91	TRUE	0	0
2028-01-21	460	0	PUT	0	0	35.69	TRUE	0	0
2028-01-21	470	0	PUT	0	1	35.75	TRUE	0	0
2028-01-21	480	0	PUT	0	0	35.63	TRUE	0	0
2028-01-21	490	0	PUT	0	0	36.01	TRUE	0	0
2028-01-21	500	0	PUT	0	0	35.98	TRUE	0	0

Latest RCL Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	10	$41.255
Jun 13, 2022 7:59 PM EST	115	$41.285
Jun 13, 2022 7:59 PM EST	109	$41.285
Jun 13, 2022 7:59 PM EST	2	$41.29
Jun 13, 2022 7:59 PM EST	7	$41.29

Royal Caribbean Group (RCL) 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
2020-06-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920076480/0001104659-20-076480-index.htm
2019-04-30	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/884887/000000000019007772/0000000000-19-007772-index.htm
2019-06-11	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/884887/000000000019009697/0000000000-19-009697-index.htm
2019-02-06	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/884887/000021545719005657/0000215457-19-005657-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/884887/000021545719007529/0000215457-19-007529-index.htm
2020-02-07	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/884887/000083423720008051/0000834237-20-008051-index.htm
2019-01-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000003/0000884887-19-000003-index.htm
2019-02-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000006/0000884887-19-000006-index.htm
2019-02-22	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/884887/000088488719000017/0000884887-19-000017-index.htm
2019-05-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000020/0000884887-19-000020-index.htm
2019-05-02	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488719000023/0000884887-19-000023-index.htm
2019-05-14	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/884887/000088488719000026/0000884887-19-000026-index.htm
2019-05-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000029/0000884887-19-000029-index.htm
2019-06-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000033/0000884887-19-000033-index.htm
2019-06-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000037/0000884887-19-000037-index.htm
2019-07-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000040/0000884887-19-000040-index.htm
2019-07-26	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488719000042/0000884887-19-000042-index.htm
2019-10-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488719000044/0000884887-19-000044-index.htm
2019-10-30	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488719000046/0000884887-19-000046-index.htm
2020-02-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000005/0000884887-20-000005-index.htm
2020-02-25	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/884887/000088488720000009/0000884887-20-000009-index.htm
2020-05-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000014/0000884887-20-000014-index.htm
2020-05-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000017/0000884887-20-000017-index.htm
2020-05-20	8-K/A	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000022/0000884887-20-000022-index.htm
2020-05-21	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488720000029/0000884887-20-000029-index.htm
2020-08-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000033/0000884887-20-000033-index.htm
2020-08-10	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488720000037/0000884887-20-000037-index.htm
2020-10-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000088488720000043/0000884887-20-000043-index.htm
2020-11-04	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/884887/000088488720000049/0000884887-20-000049-index.htm
2019-02-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000089924319002828/0000899243-19-002828-index.htm
2019-02-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000089924319002829/0000899243-19-002829-index.htm
2019-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/884887/000093247119005834/0000932471-19-005834-index.htm
2019-04-18	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/884887/000104746919002383/0001047469-19-002383-index.htm
2020-04-17	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/884887/000104746920002406/0001047469-20-002406-index.htm
2019-04-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465919020672/0001104659-19-020672-index.htm
2019-04-18	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/884887/000110465919022363/0001104659-19-022363-index.htm
2019-12-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465919073886/0001104659-19-073886-index.htm
2019-12-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465919075059/0001104659-19-075059-index.htm
2020-01-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920008174/0001104659-20-008174-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/884887/000110465920018037/0001104659-20-018037-index.htm
2020-02-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920020331/0001104659-20-020331-index.htm
2020-03-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920031038/0001104659-20-031038-index.htm
2020-03-11	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920032003/0001104659-20-032003-index.htm
2020-03-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920033485/0001104659-20-033485-index.htm
2020-03-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920034184/0001104659-20-034184-index.htm
2020-03-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920037377/0001104659-20-037377-index.htm
2020-03-25	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920038249/0001104659-20-038249-index.htm
2020-04-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920041894/0001104659-20-041894-index.htm
2020-04-02	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920041994/0001104659-20-041994-index.htm
2020-04-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920045587/0001104659-20-045587-index.htm
2020-04-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920048221/0001104659-20-048221-index.htm
2020-04-17	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/884887/000110465920048270/0001104659-20-048270-index.htm
2020-04-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920051024/0001104659-20-051024-index.htm
2020-05-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920056223/0001104659-20-056223-index.htm
2020-05-08	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920058425/0001104659-20-058425-index.htm
2020-05-11	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920059674/0001104659-20-059674-index.htm
2020-05-12	8-K/A	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920059797/0001104659-20-059797-index.htm
2020-05-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920060465/0001104659-20-060465-index.htm
2020-05-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920061054/0001104659-20-061054-index.htm
2020-05-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920063849/0001104659-20-063849-index.htm
2020-05-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920067832/0001104659-20-067832-index.htm
2020-06-04	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920069642/0001104659-20-069642-index.htm
2020-06-05	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920070035/0001104659-20-070035-index.htm
2020-06-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920071468/0001104659-20-071468-index.htm
2020-06-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920075869/0001104659-20-075869-index.htm
2020-06-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920076480/0001104659-20-076480-index.htm
2020-07-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920081000/0001104659-20-081000-index.htm
2020-07-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920082526/0001104659-20-082526-index.htm
2020-07-20	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920084880/0001104659-20-084880-index.htm
2020-07-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920088285/0001104659-20-088285-index.htm
2020-08-03	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920089652/0001104659-20-089652-index.htm
2020-08-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920093553/0001104659-20-093553-index.htm
2020-08-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920100835/0001104659-20-100835-index.htm
2020-09-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920105685/0001104659-20-105685-index.htm
2020-09-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920106707/0001104659-20-106707-index.htm
2020-10-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920112897/0001104659-20-112897-index.htm
2020-10-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920114160/0001104659-20-114160-index.htm
2020-10-13	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/884887/000110465920114169/0001104659-20-114169-index.htm
2020-10-14	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/884887/000110465920114629/0001104659-20-114629-index.htm
2020-10-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920114673/0001104659-20-114673-index.htm
2020-10-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920115015/0001104659-20-115015-index.htm
2020-10-15	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/884887/000110465920115345/0001104659-20-115345-index.htm
2020-10-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/884887/000110465920115690/0001104659-20-115690-index.htm
2019-01-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919001847/0001567619-19-001847-index.htm
2019-01-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919001848/0001567619-19-001848-index.htm
2019-02-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002182/0001567619-19-002182-index.htm
2019-02-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002536/0001567619-19-002536-index.htm
2019-02-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002831/0001567619-19-002831-index.htm
2019-02-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002834/0001567619-19-002834-index.htm
2019-02-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002836/0001567619-19-002836-index.htm
2019-02-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002837/0001567619-19-002837-index.htm
2019-02-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919002838/0001567619-19-002838-index.htm
2019-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919003034/0001567619-19-003034-index.htm
2019-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919003036/0001567619-19-003036-index.htm
2019-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919003039/0001567619-19-003039-index.htm
2019-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919003041/0001567619-19-003041-index.htm
2019-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919003044/0001567619-19-003044-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004443/0001567619-19-004443-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004447/0001567619-19-004447-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004449/0001567619-19-004449-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004451/0001567619-19-004451-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004456/0001567619-19-004456-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004461/0001567619-19-004461-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004465/0001567619-19-004465-index.htm
2019-02-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004471/0001567619-19-004471-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004651/0001567619-19-004651-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004652/0001567619-19-004652-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004653/0001567619-19-004653-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004654/0001567619-19-004654-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004655/0001567619-19-004655-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004656/0001567619-19-004656-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004657/0001567619-19-004657-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004658/0001567619-19-004658-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004659/0001567619-19-004659-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004660/0001567619-19-004660-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004661/0001567619-19-004661-index.htm
2019-02-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004662/0001567619-19-004662-index.htm
2019-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004929/0001567619-19-004929-index.htm
2019-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919004930/0001567619-19-004930-index.htm
2019-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919005420/0001567619-19-005420-index.htm
2019-02-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919005423/0001567619-19-005423-index.htm
2019-03-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919005848/0001567619-19-005848-index.htm
2019-03-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919005851/0001567619-19-005851-index.htm
2019-03-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919006296/0001567619-19-006296-index.htm
2019-03-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919006299/0001567619-19-006299-index.htm
2019-05-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919009762/0001567619-19-009762-index.htm
2019-05-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919009765/0001567619-19-009765-index.htm
2019-07-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919014726/0001567619-19-014726-index.htm
2019-08-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919015944/0001567619-19-015944-index.htm
2019-08-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919017542/0001567619-19-017542-index.htm
2019-09-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919017993/0001567619-19-017993-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018970/0001567619-19-018970-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018972/0001567619-19-018972-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018975/0001567619-19-018975-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018978/0001567619-19-018978-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018980/0001567619-19-018980-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018982/0001567619-19-018982-index.htm
2019-10-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919018984/0001567619-19-018984-index.htm
2019-10-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919019570/0001567619-19-019570-index.htm
2019-11-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919020523/0001567619-19-020523-index.htm
2019-11-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919022370/0001567619-19-022370-index.htm
2019-12-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761919022728/0001567619-19-022728-index.htm
2020-01-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920000729/0001567619-20-000729-index.htm
2020-01-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920001636/0001567619-20-001636-index.htm
2020-01-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920001638/0001567619-20-001638-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920001937/0001567619-20-001937-index.htm
2020-02-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002317/0001567619-20-002317-index.htm
2020-02-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002319/0001567619-20-002319-index.htm
2020-02-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002439/0001567619-20-002439-index.htm
2020-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002774/0001567619-20-002774-index.htm
2020-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002778/0001567619-20-002778-index.htm
2020-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002781/0001567619-20-002781-index.htm
2020-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002783/0001567619-20-002783-index.htm
2020-02-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920002785/0001567619-20-002785-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004217/0001567619-20-004217-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004218/0001567619-20-004218-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004219/0001567619-20-004219-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004221/0001567619-20-004221-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004222/0001567619-20-004222-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004223/0001567619-20-004223-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004224/0001567619-20-004224-index.htm
2020-02-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004225/0001567619-20-004225-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004578/0001567619-20-004578-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004581/0001567619-20-004581-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004586/0001567619-20-004586-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004590/0001567619-20-004590-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004592/0001567619-20-004592-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004594/0001567619-20-004594-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004596/0001567619-20-004596-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004598/0001567619-20-004598-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004600/0001567619-20-004600-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004602/0001567619-20-004602-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004605/0001567619-20-004605-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004607/0001567619-20-004607-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004611/0001567619-20-004611-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004615/0001567619-20-004615-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004617/0001567619-20-004617-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004619/0001567619-20-004619-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004621/0001567619-20-004621-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004626/0001567619-20-004626-index.htm
2020-02-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920004628/0001567619-20-004628-index.htm
2020-04-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920008229/0001567619-20-008229-index.htm
2020-05-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920011237/0001567619-20-011237-index.htm
2020-08-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920014924/0001567619-20-014924-index.htm
2020-08-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-08-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-09-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920016544/0001567619-20-016544-index.htm
2020-09-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920016546/0001567619-20-016546-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017181/0001567619-20-017181-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017184/0001567619-20-017184-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017187/0001567619-20-017187-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017189/0001567619-20-017189-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017191/0001567619-20-017191-index.htm
2020-09-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/884887/000156761920017194/0001567619-20-017194-index.htm

Royal Caribbean Group (RCL) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Royal Caribbean Group (RCL). 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: 1628%
Institutional Ownership: 6142%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2019-02-13	Arne Alexander Wilhelmsen	Director	Buy	1,524.00			10,336.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004662/0001567619-19-004662-index.htm
2020-02-20	Arne Alexander Wilhelmsen	Director	Buy	1,815.00			12,151.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004628/0001567619-20-004628-index.htm
2019-02-13	John Brock	Director	Buy	1,524.00			14,847.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004651/0001567619-19-004651-index.htm
2019-02-13	Stephen R. Jr. Howe	Director	Buy	1,524.00			1,524.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004652/0001567619-19-004652-index.htm
2019-03-05	Bradley H Stein	SVP, GC & ChiefComplianceOff	Sell	4,300.00	119.46	513,667.68	15,574.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919006296/0001567619-19-006296-index.htm
2019-02-13	ANN S MOORE	Director	Buy	1,524.00			16,650.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004655/0001567619-19-004655-index.htm
2020-02-20	John Brock	Director	Buy	1,815.00			16,662.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004600/0001567619-20-004600-index.htm
2019-02-13	WILLIAM K REILLY	Director	Buy	1,524.00			17,252.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004658/0001567619-19-004658-index.htm
2020-08-25	WILHELMSEN A S A	10% Share Holder	Sell	3,300.00	64.90	214,174.62	18,099,253.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-08-25	WILHELMSEN A S A	10% Share Holder	Sell	286,674.00	64.00	18,346,734.66	18,102,553.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-08-25	WILHELMSEN A S A	10% Share Holder	Sell	310,026.00	63.35	19,641,263.19	18,389,227.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-02-20	ANN S MOORE	Director	Buy	1,815.00			18,465.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004611/0001567619-20-004611-index.htm
2020-08-24	WILHELMSEN A S A	10% Share Holder	Sell	173,166.00	64.49	11,168,098.74	18,699,253.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-08-24	WILHELMSEN A S A	10% Share Holder	Sell	681,496.00	63.82	43,494,165.11	18,872,419.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2020-02-20	WILLIAM K REILLY	Director	Buy	1,815.00			19,067.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004619/0001567619-20-004619-index.htm
2019-03-05	Stephen R. Jr. Howe	Director	Buy	420.00	119.50	50,190.00	1,944.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919006299/0001567619-19-006299-index.htm
2020-08-24	WILHELMSEN A S A	10% Share Holder	Sell	333,446.00	62.77	20,930,705.52	19,553,915.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2019-03-05	Bradley H Stein	SVP, GC & ChiefComplianceOff	Sell	1,609.00	118.78	191,109.78	19,874.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919006296/0001567619-19-006296-index.htm
2020-08-24	WILHELMSEN A S A	10% Share Holder	Sell	211,892.00	61.89	13,113,635.66	19,887,361.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016034/0001567619-20-016034-index.htm
2019-02-05	WILHELMSEN A S A	10% Share Holder	Sell	4,800,000.00	115.57	554,736,000.00	20,099,253.00	https://www.sec.gov/Archives/edgar/data/884887/000089924319002828/0000899243-19-002828-index.htm
2019-02-13	WILLIAM L KIMSEY	Director	Buy	1,524.00			20,903.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004653/0001567619-19-004653-index.htm
2019-02-12	Bradley H Stein	SVP, GC & ChiefComplianceOff	Buy	6,798.00			21,010.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004471/0001567619-19-004471-index.htm
2019-02-13	Bradley H Stein	SVP, GC & ChiefComplianceOff	Buy	2,202.00			21,483.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004471/0001567619-19-004471-index.htm
2020-02-19	Bradley H Stein	SVP, GC & ChiefComplianceOff	Buy	6,944.00			21,788.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004598/0001567619-20-004598-index.htm
2020-02-20	Bradley H Stein	SVP, GC & ChiefComplianceOff	Buy	2,359.00			22,254.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004598/0001567619-20-004598-index.htm
2020-02-20	WILLIAM L KIMSEY	Director	Buy	1,815.00			22,718.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004605/0001567619-20-004605-index.htm
2020-08-25	Arne Alexander Wilhelmsen	Director	Sell	3,300.00	64.90	214,174.62	23,134,512.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-08-25	Arne Alexander Wilhelmsen	Director	Sell	286,674.00	64.00	18,346,734.66	23,137,812.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2019-02-13	Vagn O Sorensen	Director	Buy	1,524.00			23,369.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004660/0001567619-19-004660-index.htm
2020-08-25	Arne Alexander Wilhelmsen	Director	Sell	310,026.00	63.35	19,641,263.19	23,424,486.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-08-24	Arne Alexander Wilhelmsen	Director	Sell	173,166.00	64.49	11,168,098.74	23,734,512.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-08-24	Arne Alexander Wilhelmsen	Director	Sell	681,496.00	63.82	43,494,165.11	23,907,678.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-08-24	Arne Alexander Wilhelmsen	Director	Sell	333,446.00	62.77	20,930,705.52	24,589,174.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2020-08-24	Arne Alexander Wilhelmsen	Director	Sell	211,892.00	61.89	13,113,635.66	24,922,620.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920016035/0001567619-20-016035-index.htm
2019-02-05	Arne Alexander Wilhelmsen	Director	Sell	4,800,000.00	115.57	554,736,000.00	25,134,512.00	https://www.sec.gov/Archives/edgar/data/884887/000089924319002829/0000899243-19-002829-index.htm
2020-02-20	Vagn O Sorensen	Director	Buy	1,815.00			25,184.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004621/0001567619-20-004621-index.htm
2019-02-15	Harri U Kulovaara	EVP, Maritime	Sell	8,642.00	117.90	1,018,891.80	26,048.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004930/0001567619-19-004930-index.htm
2019-01-31	Eyal Ofer	Director	Buy	8,578.00	7.27	62,319.17	26,462.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919002182/0001567619-19-002182-index.htm
2019-02-13	Eyal Ofer	Director	Buy	1,524.00			27,986.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004656/0001567619-19-004656-index.htm
2020-05-26	Donald Thompson	Director	Buy	20,000.00	48.63	972,518.00	29,023.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920011237/0001567619-20-011237-index.htm
2020-01-31	Eyal Ofer	Director	Buy	2,586.00	25.16	65,063.76	30,572.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920001937/0001567619-20-001937-index.htm
2019-05-02	Maritza Gomez Montiel	Director	Sell	2,700.00	126.49	341,523.00	3,081.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919009762/0001567619-19-009762-index.htm
2020-02-06	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Sell	16,000.00	120.00	1,920,000.00	31,238.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920002439/0001567619-20-002439-index.htm
2020-02-20	Eyal Ofer	Director	Buy	1,815.00			32,387.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004615/0001567619-20-004615-index.htm
2019-02-12	Harri U Kulovaara	EVP, Maritime	Buy	7,479.00			32,946.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004449/0001567619-19-004449-index.htm
2020-02-19	Harri U Kulovaara	EVP, Maritime	Buy	9,470.00			34,218.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004586/0001567619-20-004586-index.htm
2019-02-25	Lisa Lutoff-Perlo	Pres & CEO, Celebrity Cruises	Sell	14,187.00	120.75	1,713,102.95	34,595.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919005423/0001567619-19-005423-index.htm
2019-02-13	Harri U Kulovaara	EVP, Maritime	Buy	3,896.00			34,690.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004449/0001567619-19-004449-index.htm
2020-02-20	Harri U Kulovaara	EVP, Maritime	Buy	5,444.00			36,451.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004586/0001567619-20-004586-index.htm
2020-02-20	Stephen R. Jr. Howe	Director	Buy	1,815.00			3,759.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004602/0001567619-20-004602-index.htm
2020-02-19	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	8,208.00			38,763.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004594/0001567619-20-004594-index.htm
2020-02-20	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	4,356.00			40,564.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004594/0001567619-20-004594-index.htm
2019-02-12	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	8,838.00			43,232.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004461/0001567619-19-004461-index.htm
2019-05-02	Henry L Pujol	SVP, Chief Accounting Officer	Sell	4,134.00	128.20	529,978.80	45,342.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919009765/0001567619-19-009765-index.htm
2019-02-13	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	3,726.00			45,391.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004461/0001567619-19-004461-index.htm
2019-08-21	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Sell	10,518.00	108.25	1,138,597.69	45,391.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919017542/0001567619-19-017542-index.htm
2019-02-12	Lisa Lutoff-Perlo	Pres & CEO, Celebrity Cruises	Buy	14,957.00			47,000.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004456/0001567619-19-004456-index.htm
2019-11-26	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Sell	10,928.00	120.00	1,311,360.00	47,407.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919022370/0001567619-19-022370-index.htm
2019-08-23	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	2,268.00	23.98	54,386.64	47,659.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919017542/0001567619-19-017542-index.htm
2020-02-19	Henry L Pujol	SVP, Chief Accounting Officer	Buy	3,788.00			48,625.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004596/0001567619-20-004596-index.htm
2019-02-25	Jason T Liberty	EVP, Chief Financial Officer	Sell	13,000.00	121.79	1,583,270.00	48,811.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919005420/0001567619-19-005420-index.htm
2020-02-20	Maritza Gomez Montiel	Director	Buy	1,815.00			4,896.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004607/0001567619-20-004607-index.htm
2020-02-20	Henry L Pujol	SVP, Chief Accounting Officer	Buy	1,452.00			49,155.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004596/0001567619-20-004596-index.htm
2019-02-13	Lisa Lutoff-Perlo	Pres & CEO, Celebrity Cruises	Buy	7,791.00			49,331.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004456/0001567619-19-004456-index.htm
2019-02-12	Henry L Pujol	SVP, Chief Accounting Officer	Buy	4,079.00			49,368.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004465/0001567619-19-004465-index.htm
2019-02-13	Henry L Pujol	SVP, Chief Accounting Officer	Buy	1,101.00			49,476.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004465/0001567619-19-004465-index.htm
2019-02-12	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Sell	600.00	116.47	69,883.98	50,650.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004443/0001567619-19-004443-index.htm
2019-02-12	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Sell	6,515.00	116.12	756,530.27	51,250.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004443/0001567619-19-004443-index.htm
2019-02-05	Thomas Pritzker	Director	Buy	8,578.00	7.27	62,319.17	524,475.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919002536/0001567619-19-002536-index.htm
2019-02-13	Thomas Pritzker	Director	Buy	1,524.00			525,999.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004657/0001567619-19-004657-index.htm
2020-02-05	Thomas Pritzker	Director	Buy	2,586.00	25.16	65,063.76	528,585.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920002319/0001567619-20-002319-index.htm
2020-02-19	Lisa Lutoff-Perlo	Pres & CEO, Celebrity Cruises	Buy	20,834.00			53,004.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004592/0001567619-20-004592-index.htm
2020-02-20	Thomas Pritzker	Director	Buy	1,815.00			530,400.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004617/0001567619-20-004617-index.htm
2020-02-20	Lisa Lutoff-Perlo	Pres & CEO, Celebrity Cruises	Buy	9,981.00			54,815.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004592/0001567619-20-004592-index.htm
2019-08-21	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	10,518.00	23.98	252,221.64	55,909.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919017542/0001567619-19-017542-index.htm
2020-08-11	Henry L Pujol	SVP, Chief Accounting Officer	Buy	8,300.00			57,455.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920014924/0001567619-20-014924-index.htm
2019-03-01	Maritza Gomez Montiel	Director	Sell	510.00	118.77	60,574.28	5,781.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919005851/0001567619-19-005851-index.htm
2019-11-26	Lawrence R Pimentel	Pres&CEO, Azamara Club Cruises	Buy	10,928.00	25.16	274,948.48	58,335.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919022370/0001567619-19-022370-index.htm
2019-02-12	Jason T Liberty	EVP, Chief Financial Officer	Buy	16,317.00			59,067.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004451/0001567619-19-004451-index.htm
2019-02-15	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Sell	20,084.00	117.72	2,364,288.48	62,018.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004929/0001567619-19-004929-index.htm
2019-02-13	Jason T Liberty	EVP, Chief Financial Officer	Buy	9,485.00			62,497.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004451/0001567619-19-004451-index.htm
2019-02-13	Maritza Gomez Montiel	Director	Buy	1,524.00			6,291.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004654/0001567619-19-004654-index.htm
2020-02-19	Jason T Liberty	EVP, Chief Financial Officer	Buy	22,728.00			68,466.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004590/0001567619-20-004590-index.htm
2019-02-13	Donald Thompson	Director	Buy	1,524.00			7,208.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004661/0001567619-19-004661-index.htm
2020-02-20	Jason T Liberty	EVP, Chief Financial Officer	Buy	12,704.00			72,227.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004590/0001567619-20-004590-index.htm
2020-02-05	Richard D Fain	Chairman & CEO	Sell	7,486.00	120.24	900,120.38	765,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920002317/0001567619-20-002317-index.htm
2020-02-05	Richard D Fain	Chairman & CEO	Sell	12,514.00	119.36	1,493,636.00	773,137.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920002317/0001567619-20-002317-index.htm
2020-01-06	Richard D Fain	Chairman & CEO	Sell	2,199.00	131.59	289,370.37	785,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920000729/0001567619-20-000729-index.htm
2020-01-06	Richard D Fain	Chairman & CEO	Sell	17,801.00	131.01	2,332,114.35	787,850.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920000729/0001567619-20-000729-index.htm
2019-12-05	Richard D Fain	Chairman & CEO	Sell	100.00	121.14	12,114.00	805,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919022728/0001567619-19-022728-index.htm
2019-12-05	Richard D Fain	Chairman & CEO	Sell	19,900.00	120.54	2,398,793.76	805,751.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919022728/0001567619-19-022728-index.htm
2019-02-12	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Buy	30,593.00			81,243.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004443/0001567619-19-004443-index.htm
2019-11-05	Richard D Fain	Chairman & CEO	Sell	700.00	113.65	79,558.01	825,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919020523/0001567619-19-020523-index.htm
2019-11-05	Richard D Fain	Chairman & CEO	Sell	19,300.00	113.12	2,183,123.36	826,351.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919020523/0001567619-19-020523-index.htm
2019-02-13	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Buy	13,889.00			83,094.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004443/0001567619-19-004443-index.htm
2019-10-11	Richard D Fain	Chairman & CEO	Sell	20,000.00	105.00	2,100,000.00	845,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919019570/0001567619-19-019570-index.htm
2020-02-20	Richard D Fain	Chairman & CEO	Buy	25,521.00			858,705.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004581/0001567619-20-004581-index.htm
2019-09-05	Richard D Fain	Chairman & CEO	Sell	20,000.00	105.66	2,113,168.00	865,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919017993/0001567619-19-017993-index.htm
2020-02-19	Richard D Fain	Chairman & CEO	Buy	121,534.00			881,007.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004581/0001567619-20-004581-index.htm
2019-08-05	Richard D Fain	Chairman & CEO	Sell	9,869.00	108.88	1,074,579.16	885,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919015944/0001567619-19-015944-index.htm
2019-07-11	Richard D Fain	Chairman & CEO	Sell	2,200.00	110.63	243,395.90	890,639.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919014726/0001567619-19-014726-index.htm
2019-07-11	Richard D Fain	Chairman & CEO	Sell	17,800.00	110.17	1,960,953.02	892,839.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919014726/0001567619-19-014726-index.htm
2019-08-05	Richard D Fain	Chairman & CEO	Sell	10,131.00	108.04	1,094,529.94	895,520.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919015944/0001567619-19-015944-index.htm
2020-02-20	Donald Thompson	Director	Buy	1,815.00			9,023.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004626/0001567619-20-004626-index.htm
2019-08-05	Richard D Fain	Chairman & CEO	Buy	15,012.00	25.16	377,701.92	905,651.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919015944/0001567619-19-015944-index.htm
2019-07-11	Richard D Fain	Chairman & CEO	Buy	20,000.00	25.16	503,200.00	910,639.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919014726/0001567619-19-014726-index.htm
2019-02-13	BERNT REITAN	Director	Buy	1,524.00			9,204.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004659/0001567619-19-004659-index.htm
2019-02-13	Richard D Fain	Chairman & CEO	Buy	18,526.00			926,513.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004447/0001567619-19-004447-index.htm
2020-02-19	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Buy	37,880.00			94,814.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004578/0001567619-20-004578-index.htm
2019-02-12	Richard D Fain	Chairman & CEO	Buy	106,052.00			948,589.00	https://www.sec.gov/Archives/edgar/data/884887/000156761919004447/0001567619-19-004447-index.htm
2020-02-20	Michael W Bayley	Pres& CEO,Royal Caribbean Intl	Buy	18,148.00			98,057.00	https://www.sec.gov/Archives/edgar/data/884887/000156761920004578/0001567619-20-004578-index.htm

Royal Caribbean Group

(NYSE:RCL)