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
2025-12-19	32.5	295	CALL	0	0	761.87	TRUE	0	0
2025-12-19	35	243.75	CALL	0	3	721.34	TRUE	0	0
2025-12-19	37.5	0	CALL	0	0	560.43	TRUE	0	0
2025-12-19	40	227.3	CALL	0	0	507.14	TRUE	0	0
2025-12-19	42.5	0	CALL	0	0	490.46	TRUE	0	0
2025-12-19	45	0	CALL	0	0	643.28	TRUE	0	0
2025-12-19	47.5	0	CALL	0	0	579.14	TRUE	0	0
2025-12-19	50	217.25	CALL	0	2	497.14	TRUE	0	0
2025-12-19	52.5	0	CALL	0	0	577.83	TRUE	0	0
2025-12-19	55	0	CALL	0	0	530.72	TRUE	0	0
2025-12-19	57.5	0	CALL	0	0	546.32	TRUE	0	0
2025-12-19	60	267.4	CALL	0	0	508.88	TRUE	0	0
2025-12-19	62.5	264.75	CALL	0	0	517.63	TRUE	0	0
2025-12-19	65	263.2	CALL	0	0	419.84	TRUE	0	0
2025-12-19	67.5	260.75	CALL	0	0	495.94	TRUE	0	0
2025-12-19	70	257.2	CALL	0	32	469.14	TRUE	0	0
2025-12-19	72.5	0	CALL	0	1	427.32	TRUE	0	0
2025-12-19	75	194.31	CALL	0	4	459.8	TRUE	0	0
2025-12-19	77.5	250.15	CALL	0	18	448.6	TRUE	0	0
2025-12-19	80	186.9	CALL	0	56	437.77	TRUE	0	0
2025-12-19	82.5	0	CALL	0	10	334.64	TRUE	0	0
2025-12-19	85	176	CALL	0	6	424.59	TRUE	0	0
2025-12-19	87.5	175.3	CALL	0	25	333.06	TRUE	0	0
2025-12-19	90	0	CALL	0	6	309.88	TRUE	0	0
2025-12-19	92.5	154.7	CALL	0	7	392.05	TRUE	0	0
2025-12-19	95	191.38	CALL	0	10	0	TRUE	0	0
2025-12-19	97.5	163.55	CALL	0	15	377.41	TRUE	0	0
2025-12-19	100	157.74	CALL	0	36	346.8	TRUE	0	0
2025-12-19	105	211.8	CALL	0	45	355.02	TRUE	0	0
2025-12-19	110	154.85	CALL	0	582	319.63	TRUE	0	0
2025-12-19	115	147.9	CALL	0	171	301.29	TRUE	0	0
2025-12-19	120	129.6	CALL	0	154	287.44	TRUE	0	0
2025-12-19	125	129.77	CALL	0	23	295.03	TRUE	0	0
2025-12-19	130	168.7	CALL	0	65	216.31	TRUE	0	0
2025-12-19	135	184.64	CALL	0	20	268.57	TRUE	0	0
2025-12-19	140	111.82	CALL	0	88	251.32	TRUE	0	0
2025-12-19	145	179.1	CALL	0	102	205.78	TRUE	0	0
2025-12-19	150	183.45	CALL	0	140	200.1	TRUE	0	0
2025-12-19	155	110.6	CALL	0	11	209.54	TRUE	0	0
2025-12-19	160	119.25	CALL	0	133	196.4	TRUE	0	0
2025-12-19	165	121.36	CALL	0	11	186.25	TRUE	0	0
2025-12-19	170	97.72	CALL	0	26	173.83	TRUE	0	0
2025-12-19	175	149.95	CALL	0	35	173.38	TRUE	0	0
2025-12-19	180	81.65	CALL	0	14	146.57	TRUE	0	0
2025-12-19	185	78	CALL	0	160	152.59	TRUE	0	0
2025-12-19	190	65.98	CALL	0	184	147.14	TRUE	0	0
2025-12-19	195	60.82	CALL	0	392	141.29	TRUE	0	0
2025-12-19	200	57.43	CALL	0	104	132.4	TRUE	0	0
2025-12-19	205	0	CALL	0	0	110.2	TRUE	0	0
2025-12-19	210	57.05	CALL	0	51	121.05	TRUE	0	0
2025-12-19	212.5	0	CALL	0	0	103.87	TRUE	0	0
2025-12-19	215	0	CALL	0	0	115.32	TRUE	0	0
2025-12-19	217.5	0	CALL	0	0	103.82	TRUE	0	0
2025-12-19	220	47.69	CALL	0	297	101.84	TRUE	0	0
2025-12-19	222.5	0	CALL	0	0	94.5	TRUE	0	0
2025-12-19	225	26	CALL	0	2	99.72	TRUE	0	0
2025-12-19	227.5	0	CALL	0	0	89.45	TRUE	0	0
2025-12-19	230	25.35	CALL	0	174	87.15	TRUE	0	0
2025-12-19	232.5	0	CALL	0	0	81.33	TRUE	0	0
2025-12-19	235	23.87	CALL	0	1	84.1	TRUE	0	0
2025-12-19	237.5	0	CALL	0	0	77.83	TRUE	0	0
2025-12-19	240	38.92	CALL	1	514	73.67	TRUE	3.63	0.1
2025-12-19	242.5	0	CALL	0	0	70.17	TRUE	0	0
2025-12-19	245	13.06	CALL	0	3	62.08	TRUE	0	0
2025-12-19	247.5	15.65	CALL	0	0	62.43	TRUE	0	0
2025-12-19	250	30.5	CALL	2	588	74.13	TRUE	1.4	0.05
2025-12-19	252.5	27.7	CALL	0	35	56.06	TRUE	0	0
2025-12-19	255	25.17	CALL	3	51	59.78	TRUE	-0.43	-0.02
2025-12-19	257.5	22.71	CALL	0	35	51.5	TRUE	0	0
2025-12-19	260	21.16	CALL	29	304	61.96	TRUE	-0.27	-0.01
2025-12-19	262.5	17.31	CALL	3	34	40.7	TRUE	-0.47	-0.03
2025-12-19	265	16.64	CALL	4	67	55.65	TRUE	4.13	0.33
2025-12-19	267.5	14.55	CALL	13	46	53.41	TRUE	-1.45	-0.09
2025-12-19	270	13.07	CALL	9	385	55.45	TRUE	-0.18	-0.01
2025-12-19	272.5	10.67	CALL	18	62	49.41	TRUE	-1.53	-0.13
2025-12-19	275	8.88	CALL	118	54	47.39	TRUE	-0.72	-0.08
2025-12-19	277.5	7.74	CALL	39	14	45.45	TRUE	-0.54	-0.07
2025-12-19	280	5.93	CALL	1299	808	45.02	FALSE	-0.62	-0.09
2025-12-19	282.5	5.1	CALL	300	38	46.81	FALSE	-1.1	-0.18
2025-12-19	285	4.17	CALL	287	49	44.34	FALSE	-0.03	-0.01
2025-12-19	287.5	3.3	CALL	126	37	43.92	FALSE	-0.42	-0.11
2025-12-19	290	2.4	CALL	79	311	44.52	FALSE	-0.5	-0.17
2025-12-19	292.5	2.16	CALL	6	0	42.97	FALSE	2.16	0
2025-12-19	295	1.59	CALL	13	81	46.36	FALSE	-0.05	-0.03
2025-12-19	297.5	1.17	CALL	2	0	45.78	FALSE	1.17	0
2025-12-19	300	0.95	CALL	51	645	46.78	FALSE	-0.1	-0.1
2025-12-19	302.5	0	CALL	0	0	48.76	FALSE	0	0
2025-12-19	305	0.57	CALL	10	94	47.62	FALSE	-0.13	-0.19
2025-12-19	307.5	0	CALL	0	0	50.79	FALSE	0	0
2025-12-19	310	0.23	CALL	14	361	45.15	FALSE	-0.08	-0.26
2025-12-19	315	0	CALL	0	0	60.53	FALSE	0	0
2025-12-19	320	0.16	CALL	18	1052	52.81	FALSE	-0.19	-0.54
2025-12-19	325	0.52	CALL	0	1	76.32	FALSE	0	0
2025-12-19	330	0.08	CALL	1	553	56.85	FALSE	0.01	0.14
2025-12-19	335	0	CALL	0	0	87.76	FALSE	0	0
2025-12-19	340	0.02	CALL	0	288	63.2	FALSE	0	0
2025-12-19	345	0	CALL	0	0	98.57	FALSE	0	0
2025-12-19	350	0.01	CALL	0	710	69.73	FALSE	0	0
2025-12-19	355	0	CALL	0	0	108.83	FALSE	0	0
2025-12-19	360	0.07	CALL	0	640	78.85	FALSE	0	0
2025-12-19	370	0.07	CALL	0	326	139.52	FALSE	0	0
2025-12-19	380	0.08	CALL	0	98	103.93	FALSE	0	0
2025-12-19	390	0.3	CALL	0	100	141.61	FALSE	0	0
2025-12-19	400	0.04	CALL	1	362	102.35	FALSE	0.04	0
2025-12-19	410	0.01	CALL	0	302	110.96	FALSE	0	0
2025-12-19	420	0.05	CALL	0	133	117.05	FALSE	0	0
2025-12-19	430	0.26	CALL	3	232	148.42	FALSE	0.26	0
2025-12-19	440	0.21	CALL	0	251	128.68	FALSE	0	0
2025-12-19	450	0.09	CALL	0	100	187.85	FALSE	0	0
2025-12-19	460	0.39	CALL	0	109	139.66	FALSE	0	0
2025-12-19	470	0.3	CALL	0	112	193.3	FALSE	0	0
2025-12-19	480	0.01	CALL	0	40	208.02	FALSE	0	0
2025-12-19	490	4.68	CALL	0	2	214.37	FALSE	0	0
2025-12-19	500	1.79	CALL	0	8	220.11	FALSE	0	0
2025-12-19	520	0.06	CALL	0	528	200.72	FALSE	0	0
2025-12-19	32.5	0.03	PUT	0	247	548.71	FALSE	0	0
2025-12-19	35	0	PUT	0	42	776.18	FALSE	0	0
2025-12-19	37.5	0	PUT	0	303	776.09	FALSE	0	0
2025-12-19	40	0	PUT	0	685	645.36	FALSE	0	0
2025-12-19	42.5	0	PUT	0	4	726.53	FALSE	0	0
2025-12-19	45	0.26	PUT	0	3384	605.87	FALSE	0	0
2025-12-19	47.5	0	PUT	0	96	683.1	FALSE	0	0
2025-12-19	50	0.25	PUT	0	479	510.66	FALSE	0	0
2025-12-19	52.5	0	PUT	0	35	644.47	FALSE	0	0
2025-12-19	55	0.01	PUT	0	76	626.65	FALSE	0	0
2025-12-19	57.5	0.03	PUT	0	19	609.7	FALSE	0	0
2025-12-19	60	0.01	PUT	0	123	688.07	FALSE	0	0
2025-12-19	62.5	0	PUT	0	500	670.14	FALSE	0	0
2025-12-19	65	0	PUT	0	19	638.1	FALSE	0	0
2025-12-19	67.5	0	PUT	0	79	622.05	FALSE	0	0
2025-12-19	70	0.5	PUT	0	26	595.33	FALSE	0	0
2025-12-19	72.5	0	PUT	0	15	580.79	FALSE	0	0
2025-12-19	75	0.05	PUT	0	34	429.54	FALSE	0	0
2025-12-19	77.5	0	PUT	0	59	553.29	FALSE	0	0
2025-12-19	80	0.01	PUT	0	262	411.47	FALSE	0	0
2025-12-19	82.5	0.57	PUT	0	21	524.16	FALSE	0	0
2025-12-19	85	0.05	PUT	0	58	485.76	FALSE	0	0
2025-12-19	87.5	0	PUT	0	13	503.64	FALSE	0	0
2025-12-19	90	0.01	PUT	0	60	488.91	FALSE	0	0
2025-12-19	92.5	0	PUT	0	11	432.24	FALSE	0	0
2025-12-19	95	1.32	PUT	0	15	422.45	FALSE	0	0
2025-12-19	97.5	0	PUT	0	42	412.93	FALSE	0	0
2025-12-19	100	0.25	PUT	0	117	403.66	FALSE	0	0
2025-12-19	105	1.31	PUT	0	102	385.81	FALSE	0	0
2025-12-19	110	0.05	PUT	0	104	368.83	FALSE	0	0
2025-12-19	115	0.68	PUT	0	212	352.62	FALSE	0	0
2025-12-19	120	0.5	PUT	0	110	337.12	FALSE	0	0
2025-12-19	125	0.14	PUT	0	65	322.25	FALSE	0	0
2025-12-19	130	0.73	PUT	0	90	303.79	FALSE	0	0
2025-12-19	135	0.2	PUT	0	557	214.97	FALSE	0	0
2025-12-19	140	0.01	PUT	0	141	295.33	FALSE	0	0
2025-12-19	145	0.2	PUT	0	56	278.87	FALSE	0	0
2025-12-19	150	0.05	PUT	1	109	179.34	FALSE	0.05	0
2025-12-19	155	0.05	PUT	0	31	263.33	FALSE	0	0
2025-12-19	160	0.63	PUT	0	610	248.4	FALSE	0	0
2025-12-19	165	0.05	PUT	0	517	220.88	FALSE	0	0
2025-12-19	170	0.01	PUT	17	89	125.33	FALSE	0	0
2025-12-19	175	0.05	PUT	0	24	163.45	FALSE	0	0
2025-12-19	180	0.5	PUT	0	28	167.83	FALSE	0	0
2025-12-19	185	0.56	PUT	0	352	146.87	FALSE	0	0
2025-12-19	190	0.16	PUT	1	119	132.47	FALSE	0.15	15
2025-12-19	195	0.25	PUT	0	344	158.06	FALSE	0	0
2025-12-19	200	0.01	PUT	0	206	138.76	FALSE	0	0
2025-12-19	205	0	PUT	0	0	139.93	FALSE	0	0
2025-12-19	210	0.4	PUT	0	203	130.03	FALSE	0	0
2025-12-19	212.5	0	PUT	0	0	126.17	FALSE	0	0
2025-12-19	215	0.15	PUT	0	1	121.66	FALSE	0	0
2025-12-19	217.5	0	PUT	0	0	128.31	FALSE	0	0
2025-12-19	220	0.1	PUT	0	507	99.03	FALSE	0	0
2025-12-19	222.5	0	PUT	0	0	108.31	FALSE	0	0
2025-12-19	225	0.28	PUT	0	2	114.14	FALSE	0	0
2025-12-19	227.5	0	PUT	0	0	104.78	FALSE	0	0
2025-12-19	230	0.19	PUT	59	1444	74.24	FALSE	0	0
2025-12-19	232.5	0	PUT	0	0	100.19	FALSE	0	0
2025-12-19	235	0.2	PUT	0	34	87.57	FALSE	0	0
2025-12-19	237.5	1	PUT	0	9	71.63	FALSE	0	0
2025-12-19	240	0.2	PUT	57	1496	60.5	FALSE	-0.1	-0.33
2025-12-19	242.5	0.32	PUT	2	20	61.85	FALSE	-0.48	-0.6
2025-12-19	245	0.26	PUT	2	38	55.91	FALSE	-0.37	-0.59
2025-12-19	247.5	0.4	PUT	1	49	56.77	FALSE	-0.34	-0.46
2025-12-19	250	0.45	PUT	23	620	54.22	FALSE	-0.12	-0.21
2025-12-19	252.5	0.26	PUT	1	320	52.13	FALSE	-0.48	-0.65
2025-12-19	255	0.69	PUT	5	39	51.24	FALSE	-0.51	-0.43
2025-12-19	257.5	0.87	PUT	2	34	49.99	FALSE	-0.57	-0.4
2025-12-19	260	1.07	PUT	40	278	48.4	FALSE	-0.16	-0.13
2025-12-19	262.5	1.2	PUT	6	18	45.37	FALSE	-0.32	-0.21
2025-12-19	265	1.61	PUT	36	115	45.07	FALSE	-0.18	-0.1
2025-12-19	267.5	2.3	PUT	42	36	46.41	FALSE	0.17	0.08
2025-12-19	270	2.69	PUT	124	624	43.91	FALSE	-0.3	-0.1
2025-12-19	272.5	3.55	PUT	26	30	44.39	FALSE	-0.06	-0.02
2025-12-19	275	4.15	PUT	21	32	44.92	FALSE	-0.55	-0.12
2025-12-19	277.5	5.8	PUT	62	66	45.73	FALSE	-0.16	-0.03
2025-12-19	280	6.7	PUT	133	485	43.16	TRUE	-0.3	-0.04
2025-12-19	282.5	7.9	PUT	280	0	44.6	TRUE	7.9	0
2025-12-19	285	9.42	PUT	56	0	46.13	TRUE	9.42	0
2025-12-19	287.5	10.98	PUT	1	0	39.54	TRUE	10.98	0
2025-12-19	290	12.9	PUT	1	192	39.72	TRUE	-0.46	-0.03
2025-12-19	292.5	0	PUT	0	0	42.33	TRUE	0	0
2025-12-19	295	16.55	PUT	1	0	32.49	TRUE	16.55	0
2025-12-19	297.5	0	PUT	0	0	42.35	TRUE	0	0
2025-12-19	300	20	PUT	0	213	39.52	TRUE	0	0
2025-12-19	302.5	0	PUT	0	0	41.29	TRUE	0	0
2025-12-19	305	0	PUT	0	0	39.64	TRUE	0	0
2025-12-19	307.5	0	PUT	0	0	38.13	TRUE	0	0
2025-12-19	310	33.18	PUT	0	43	0	TRUE	0	0
2025-12-19	315	0	PUT	0	0	0	TRUE	0	0
2025-12-19	320	57.55	PUT	0	60	0	TRUE	0	0
2025-12-19	325	0	PUT	0	0	0	TRUE	0	0
2025-12-19	330	71.86	PUT	0	3	0	TRUE	0	0
2025-12-19	335	0	PUT	0	0	0	TRUE	0	0
2025-12-19	340	61.6	PUT	0	20	0	TRUE	0	0
2025-12-19	345	0	PUT	0	0	0	TRUE	0	0
2025-12-19	350	69.05	PUT	2	15	0	TRUE	-2.55	-0.04
2025-12-19	355	74.07	PUT	2	0	0	TRUE	74.07	0
2025-12-19	360	99.87	PUT	0	0	0	TRUE	0	0
2025-12-19	370	103.68	PUT	0	1	0	TRUE	0	0
2025-12-19	380	124.25	PUT	0	0	107.4	TRUE	0	0
2025-12-19	390	54.82	PUT	0	0	0	TRUE	0	0
2025-12-19	400	62.47	PUT	0	0	0	TRUE	0	0
2025-12-19	410	88	PUT	0	0	0	TRUE	0	0
2025-12-19	420	0	PUT	0	0	0	TRUE	0	0
2025-12-19	430	0	PUT	0	0	0	TRUE	0	0
2025-12-19	440	0	PUT	0	0	0	TRUE	0	0
2025-12-19	450	0	PUT	0	0	0	TRUE	0	0
2025-12-19	460	149.39	PUT	0	0	163.01	TRUE	0	0
2025-12-19	470	0	PUT	0	0	169.12	TRUE	0	0
2025-12-19	480	0	PUT	0	0	0	TRUE	0	0
2025-12-19	490	0	PUT	0	0	0	TRUE	0	0
2025-12-19	500	0	PUT	0	0	0	TRUE	0	0
2025-12-19	520	0	PUT	0	0	0	TRUE	0	0
2025-12-26	170	0	CALL	0	0	130.91	TRUE	0	0
2025-12-26	175	0	CALL	0	0	82.95	TRUE	0	0
2025-12-26	180	0	CALL	0	0	120.97	TRUE	0	0
2025-12-26	185	79.4	CALL	0	1	114.12	TRUE	0	0
2025-12-26	190	0	CALL	0	0	100.51	TRUE	0	0
2025-12-26	195	0	CALL	0	0	78.3	TRUE	0	0
2025-12-26	200	0	CALL	0	0	95.34	TRUE	0	0
2025-12-26	205	0	CALL	0	0	84.09	TRUE	0	0
2025-12-26	210	0	CALL	0	0	79.03	TRUE	0	0
2025-12-26	215	0	CALL	0	0	73.19	TRUE	0	0
2025-12-26	220	44.17	CALL	0	3	61	TRUE	0	0
2025-12-26	225	0	CALL	0	0	63.23	TRUE	0	0
2025-12-26	230	33.15	CALL	0	4	58.85	TRUE	0	0
2025-12-26	235	40.5	CALL	0	3	54.33	TRUE	0	0
2025-12-26	237.5	0	CALL	0	0	53.92	TRUE	0	0
2025-12-26	240	31	CALL	0	1	55.41	TRUE	0	0
2025-12-26	242.5	0	CALL	0	0	48.98	TRUE	0	0
2025-12-26	245	30.98	CALL	0	4	47.95	TRUE	0	0
2025-12-26	247.5	0	CALL	0	0	46.32	TRUE	0	0
2025-12-26	250	26.5	CALL	0	11	48.66	TRUE	0	0
2025-12-26	252.5	8.52	CALL	0	1	44.14	TRUE	0	0
2025-12-26	255	8.55	CALL	0	52	44.22	TRUE	0	0
2025-12-26	257.5	3.55	CALL	0	1	41.69	TRUE	0	0
2025-12-26	260	20.85	CALL	2	62	39.03	TRUE	-0.44	-0.02
2025-12-26	262.5	0	CALL	0	0	43.3	TRUE	0	0
2025-12-26	265	16.95	CALL	0	20	42.57	TRUE	0	0
2025-12-26	267.5	11.67	CALL	0	1	39.98	TRUE	0	0
2025-12-26	270	13.15	CALL	12	49	37.67	TRUE	-1.55	-0.11
2025-12-26	272.5	11.94	CALL	1	15	39.68	TRUE	11.94	0
2025-12-26	275	10.25	CALL	5	16	38.58	TRUE	0.15	0.01
2025-12-26	277.5	8.4	CALL	8	1	36.19	TRUE	1.8	0.27
2025-12-26	280	7.65	CALL	24	140	38.5	FALSE	-0.15	-0.02
2025-12-26	282.5	6.4	CALL	7	72	37.81	FALSE	-0.65	-0.09
2025-12-26	285	5.4	CALL	7	91	37.74	FALSE	-0.6	-0.1
2025-12-26	290	3.67	CALL	60	115	37.19	FALSE	-0.35	-0.09
2025-12-26	295	2.68	CALL	14	41	36.63	FALSE	-0.04	-0.01
2025-12-26	300	1.7	CALL	16	86	37.97	FALSE	-0.27	-0.14
2025-12-26	305	1.2	CALL	11	25	39.1	FALSE	0	0
2025-12-26	310	0.8	CALL	5	0	39.64	FALSE	0.8	0
2025-12-26	315	0.5	CALL	0	2	41.08	FALSE	0	0
2025-12-26	320	0	CALL	0	0	38.2	FALSE	0	0
2025-12-26	325	0	CALL	0	0	51.73	FALSE	0	0
2025-12-26	330	0.14	CALL	0	4	55.68	FALSE	0	0
2025-12-26	335	0	CALL	0	0	59.51	FALSE	0	0
2025-12-26	340	0	CALL	0	0	63.23	FALSE	0	0
2025-12-26	345	0	CALL	0	0	66.85	FALSE	0	0
2025-12-26	350	0	CALL	0	0	70.38	FALSE	0	0
2025-12-26	355	0	CALL	0	0	73.83	FALSE	0	0
2025-12-26	360	0	CALL	0	0	77.19	FALSE	0	0
2025-12-26	365	0	CALL	0	0	80.47	FALSE	0	0
2025-12-26	370	0	CALL	0	0	83.68	FALSE	0	0
2025-12-26	375	0	CALL	0	0	86.83	FALSE	0	0
2025-12-26	380	0	CALL	0	0	89.91	FALSE	0	0
2025-12-26	170	0.68	PUT	0	1	142.71	FALSE	0	0
2025-12-26	175	0	PUT	0	0	135.44	FALSE	0	0
2025-12-26	180	0	PUT	0	0	128.35	FALSE	0	0
2025-12-26	185	0	PUT	0	0	121.43	FALSE	0	0
2025-12-26	190	0	PUT	0	0	114.66	FALSE	0	0
2025-12-26	195	0	PUT	0	0	108.04	FALSE	0	0
2025-12-26	200	0.2	PUT	0	7	101.55	FALSE	0	0
2025-12-26	205	0.29	PUT	0	7	86.1	FALSE	0	0
2025-12-26	210	0.1	PUT	10	4	64.77	FALSE	0.1	0
2025-12-26	215	0.68	PUT	0	9	77.99	FALSE	0	0
2025-12-26	220	0.44	PUT	0	74	76.7	FALSE	0	0
2025-12-26	225	1.53	PUT	0	2	70.72	FALSE	0	0
2025-12-26	230	0.23	PUT	13	16	52.08	FALSE	-0.48	-0.68
2025-12-26	235	0.2	PUT	15	28	46.05	FALSE	-0.35	-0.64
2025-12-26	237.5	1.74	PUT	0	2	60.01	FALSE	0	0
2025-12-26	240	0.59	PUT	2	81	50.4	FALSE	0.09	0.18
2025-12-26	242.5	0	PUT	0	0	53.24	FALSE	0	0
2025-12-26	245	0.58	PUT	2	65	44.65	FALSE	-0.82	-0.59
2025-12-26	247.5	0.6	PUT	4	12	42.18	FALSE	0.6	0
2025-12-26	250	0.7	PUT	4	65	40.83	FALSE	-0.62	-0.47
2025-12-26	252.5	1.47	PUT	0	11	41.33	FALSE	0	0
2025-12-26	255	1.25	PUT	2	12	41.12	FALSE	-3.17	-0.72
2025-12-26	257.5	2.2	PUT	0	4	42.29	FALSE	0	0
2025-12-26	260	1.97	PUT	3	18	40.54	FALSE	-1.33	-0.4
2025-12-26	262.5	2.42	PUT	4	5	40.12	FALSE	-0.38	-0.14
2025-12-26	265	2.66	PUT	1	38	40.07	FALSE	-0.19	-0.07
2025-12-26	267.5	3.55	PUT	5	22	39.16	FALSE	-0.2	-0.05
2025-12-26	270	4.29	PUT	10	215	40.26	FALSE	-0.51	-0.11
2025-12-26	272.5	5.5	PUT	3	4	40.41	FALSE	-2	-0.27
2025-12-26	275	6.65	PUT	17	44	40.97	FALSE	0.42	0.07
2025-12-26	277.5	7.48	PUT	11	8	39.4	FALSE	-0.47	-0.06
2025-12-26	280	9.08	PUT	3	29	40.97	TRUE	-0.12	-0.01
2025-12-26	282.5	9.78	PUT	1	5	41	TRUE	-0.77	-0.07
2025-12-26	285	12.4	PUT	0	10	40.51	TRUE	0	0
2025-12-26	290	19.44	PUT	0	5	38.36	TRUE	0	0
2025-12-26	295	31.45	PUT	0	2	39.18	TRUE	0	0
2025-12-26	300	47.4	PUT	0	5	39.85	TRUE	0	0
2025-12-26	305	40.74	PUT	0	0	39.73	TRUE	0	0
2025-12-26	310	0	PUT	0	0	44.47	TRUE	0	0
2025-12-26	315	0	PUT	0	0	46.69	TRUE	0	0
2025-12-26	320	0	PUT	0	0	47.34	TRUE	0	0
2025-12-26	325	0	PUT	0	0	49.32	TRUE	0	0
2025-12-26	330	0	PUT	0	0	50.01	TRUE	0	0
2025-12-26	335	0	PUT	0	0	54.81	TRUE	0	0
2025-12-26	340	0	PUT	0	0	56.47	TRUE	0	0
2025-12-26	345	0	PUT	0	0	57.55	TRUE	0	0
2025-12-26	350	0	PUT	0	0	70.7	TRUE	0	0
2025-12-26	355	0	PUT	0	0	62.99	TRUE	0	0
2025-12-26	360	0	PUT	0	0	67.06	TRUE	0	0
2025-12-26	365	0	PUT	0	0	75.7	TRUE	0	0
2025-12-26	370	0	PUT	0	0	84.23	TRUE	0	0
2025-12-26	375	0	PUT	0	0	87.44	TRUE	0	0
2025-12-26	380	0	PUT	0	0	89.44	TRUE	0	0
2026-01-02	165	0	CALL	0	0	106.36	TRUE	0	0
2026-01-02	170	0	CALL	0	0	102.67	TRUE	0	0
2026-01-02	175	0	CALL	0	0	98.86	TRUE	0	0
2026-01-02	180	0	CALL	0	0	90.29	TRUE	0	0
2026-01-02	185	0	CALL	0	0	87.71	TRUE	0	0
2026-01-02	190	0	CALL	0	0	83.2	TRUE	0	0
2026-01-02	195	0	CALL	0	0	79.49	TRUE	0	0
2026-01-02	200	0	CALL	0	0	75.03	TRUE	0	0
2026-01-02	205	0	CALL	0	0	61.54	TRUE	0	0
2026-01-02	210	0	CALL	0	0	57.9	TRUE	0	0
2026-01-02	215	0	CALL	0	0	62.45	TRUE	0	0
2026-01-02	220	0	CALL	0	0	58.59	TRUE	0	0
2026-01-02	225	0	CALL	0	0	55.12	TRUE	0	0
2026-01-02	230	25.1	CALL	0	2	51.88	TRUE	0	0
2026-01-02	235	29.75	CALL	0	2	49.08	TRUE	0	0
2026-01-02	240	40.87	CALL	5	1	52.96	TRUE	40.87	0
2026-01-02	245	24.87	CALL	0	1	43.61	TRUE	0	0
2026-01-02	250	31.25	CALL	1	4	44.82	TRUE	0.76	0.02
2026-01-02	255	12.84	CALL	0	2	36.22	TRUE	0	0
2026-01-02	260	22.6	CALL	1	56	40.92	TRUE	-0.4	-0.02
2026-01-02	265	18.6	CALL	1	16	39.15	TRUE	3.15	0.2
2026-01-02	270	13.35	CALL	1	10	37.3	TRUE	-2.93	-0.18
2026-01-02	275	11.8	CALL	0	16	35.67	TRUE	0	0
2026-01-02	280	9.24	CALL	2	31	36.92	FALSE	-1.16	-0.11
2026-01-02	285	7.4	CALL	0	10	35.36	FALSE	0	0
2026-01-02	290	5.19	CALL	2	15	36.29	FALSE	-0.56	-0.1
2026-01-02	295	3.5	CALL	2	9	34.89	FALSE	0.45	0.15
2026-01-02	300	2.64	CALL	16	24	35.84	FALSE	0.03	0.01
2026-01-02	305	2.08	CALL	0	32	35.99	FALSE	0	0
2026-01-02	310	1.8	CALL	0	2	37.44	FALSE	0	0
2026-01-02	315	1.75	CALL	0	1	39.23	FALSE	0	0
2026-01-02	320	1	CALL	0	1	43.16	FALSE	0	0
2026-01-02	325	0	CALL	0	0	39.49	FALSE	0	0
2026-01-02	330	0.01	CALL	0	1	49.97	FALSE	0	0
2026-01-02	335	0	CALL	0	0	43.89	FALSE	0	0
2026-01-02	340	0	CALL	0	0	53.57	FALSE	0	0
2026-01-02	345	0	CALL	0	0	56.46	FALSE	0	0
2026-01-02	350	0	CALL	0	0	56.65	FALSE	0	0
2026-01-02	355	0	CALL	0	0	59.43	FALSE	0	0
2026-01-02	360	0	CALL	0	0	62.14	FALSE	0	0
2026-01-02	365	0	CALL	0	0	64.79	FALSE	0	0
2026-01-02	370	0	CALL	0	0	67.38	FALSE	0	0
2026-01-02	375	0	CALL	0	0	71.7	FALSE	0	0
2026-01-02	380	0	CALL	0	0	72.4	FALSE	0	0
2026-01-02	165	0.55	PUT	0	1	131.05	FALSE	0	0
2026-01-02	170	0.71	PUT	0	1	120.19	FALSE	0	0
2026-01-02	175	0	PUT	0	0	114.12	FALSE	0	0
2026-01-02	180	0	PUT	0	0	108.2	FALSE	0	0
2026-01-02	185	0	PUT	0	0	98.7	FALSE	0	0
2026-01-02	190	0	PUT	0	0	101.42	FALSE	0	0
2026-01-02	195	0.71	PUT	0	1	98.12	FALSE	0	0
2026-01-02	200	0	PUT	0	0	92.39	FALSE	0	0
2026-01-02	205	0.58	PUT	0	4	79.28	FALSE	0	0
2026-01-02	210	0.4	PUT	2	11	64.05	FALSE	0.4	0
2026-01-02	215	0	PUT	0	0	70.14	FALSE	0	0
2026-01-02	220	0.33	PUT	3	20	53.25	FALSE	-0.17	-0.34
2026-01-02	225	2.1	PUT	0	10	62.98	FALSE	0	0
2026-01-02	230	0.53	PUT	1	72	48.77	FALSE	-0.07	-0.12
2026-01-02	235	0.73	PUT	1	20	47.34	FALSE	-0.07	-0.09
2026-01-02	240	0.93	PUT	1	20	45.12	FALSE	-0.22	-0.19
2026-01-02	245	1.16	PUT	6	19	42.62	FALSE	-0.44	-0.28
2026-01-02	250	1.55	PUT	2	13	40.87	FALSE	1.55	0
2026-01-02	255	1.9	PUT	1	10	40.27	FALSE	-0.47	-0.2
2026-01-02	260	3.05	PUT	2	21	38.99	FALSE	0.05	0.02
2026-01-02	265	4.2	PUT	3	12	38.19	FALSE	-0.4	-0.09
2026-01-02	270	5.75	PUT	3	3	37.73	FALSE	5.75	0
2026-01-02	275	8.13	PUT	0	19	38.75	FALSE	0	0
2026-01-02	280	9.9	PUT	2	4	39.4	TRUE	-3.65	-0.27
2026-01-02	285	27	PUT	0	1	37.86	TRUE	0	0
2026-01-02	290	20.31	PUT	0	2	38.56	TRUE	0	0
2026-01-02	295	0	PUT	0	0	37.59	TRUE	0	0
2026-01-02	300	0	PUT	0	0	37.74	TRUE	0	0
2026-01-02	305	48.91	PUT	0	0	38.78	TRUE	0	0
2026-01-02	310	0	PUT	0	0	39.74	TRUE	0	0
2026-01-02	315	0	PUT	0	0	40.87	TRUE	0	0
2026-01-02	320	0	PUT	0	0	41.84	TRUE	0	0
2026-01-02	325	0	PUT	0	0	43.7	TRUE	0	0
2026-01-02	330	0	PUT	0	0	45.09	TRUE	0	0
2026-01-02	335	0	PUT	0	0	47.5	TRUE	0	0
2026-01-02	340	87.9	PUT	0	0	48.87	TRUE	0	0
2026-01-02	345	0	PUT	0	0	50.31	TRUE	0	0
2026-01-02	350	0	PUT	0	0	53.08	TRUE	0	0
2026-01-02	355	0	PUT	0	0	54.01	TRUE	0	0
2026-01-02	360	0	PUT	0	0	56.6	TRUE	0	0
2026-01-02	365	0	PUT	0	0	58.43	TRUE	0	0
2026-01-02	370	0	PUT	0	0	60.9	TRUE	0	0
2026-01-02	375	0	PUT	0	0	61.66	TRUE	0	0
2026-01-02	380	0	PUT	0	0	64.89	TRUE	0	0
2026-01-09	165	0	CALL	0	0	73.96	TRUE	0	0
2026-01-09	170	110.3	CALL	2	1	109.08	TRUE	110.3	0
2026-01-09	175	0	CALL	0	0	53.59	TRUE	0	0
2026-01-09	180	0	CALL	0	0	0	TRUE	0	0
2026-01-09	185	0	CALL	0	0	60.82	TRUE	0	0
2026-01-09	190	0	CALL	0	0	62.8	TRUE	0	0
2026-01-09	195	0	CALL	0	0	50.97	TRUE	0	0
2026-01-09	200	0	CALL	0	0	50.82	TRUE	0	0
2026-01-09	205	0	CALL	0	0	50.85	TRUE	0	0
2026-01-09	210	0	CALL	0	0	49.73	TRUE	0	0
2026-01-09	215	0	CALL	0	0	53.18	TRUE	0	0
2026-01-09	220	0	CALL	0	0	48	TRUE	0	0
2026-01-09	225	0	CALL	0	0	48.74	TRUE	0	0
2026-01-09	230	0	CALL	0	0	43.8	TRUE	0	0
2026-01-09	235	0	CALL	0	0	44.46	TRUE	0	0
2026-01-09	240	0	CALL	0	0	42.93	TRUE	0	0
2026-01-09	245	0	CALL	0	0	41.68	TRUE	0	0
2026-01-09	250	12	CALL	0	3	39.09	TRUE	0	0
2026-01-09	255	27.24	CALL	0	5	38.02	TRUE	0	0
2026-01-09	260	20.62	CALL	0	2	38.61	TRUE	0	0
2026-01-09	265	19.35	CALL	0	10	39.92	TRUE	0	0
2026-01-09	270	15.52	CALL	4	11	34.25	TRUE	-2.02	-0.12
2026-01-09	275	14.09	CALL	8	14	39.31	TRUE	0.37	0.03
2026-01-09	280	11.01	CALL	113	12	36.16	FALSE	-0.17	-0.02
2026-01-09	285	8.7	CALL	3	31	36.98	FALSE	-0.06	-0.01
2026-01-09	290	6.9	CALL	3	11	37.12	FALSE	0.19	0.03
2026-01-09	295	5.13	CALL	5	10	36.22	FALSE	-0.57	-0.1
2026-01-09	300	4.05	CALL	1	5	35.69	FALSE	-0.34	-0.08
2026-01-09	305	3.1	CALL	0	7	35.79	FALSE	0	0
2026-01-09	310	2.5	CALL	1	12	38.04	FALSE	0.29	0.13
2026-01-09	315	1.8	CALL	0	1	36.85	FALSE	0	0
2026-01-09	320	0	CALL	0	0	39.28	FALSE	0	0
2026-01-09	325	0	CALL	0	0	38.2	FALSE	0	0
2026-01-09	330	0.74	CALL	0	11	40.36	FALSE	0	0
2026-01-09	335	0	CALL	0	0	51.94	FALSE	0	0
2026-01-09	340	0	CALL	0	0	43.54	FALSE	0	0
2026-01-09	345	0	CALL	0	0	52.41	FALSE	0	0
2026-01-09	350	0	CALL	0	0	55.06	FALSE	0	0
2026-01-09	355	0	CALL	0	0	54.07	FALSE	0	0
2026-01-09	360	0	CALL	0	0	58.14	FALSE	0	0
2026-01-09	365	0	CALL	0	0	60.54	FALSE	0	0
2026-01-09	370	0	CALL	0	0	62.9	FALSE	0	0
2026-01-09	375	0	CALL	0	0	65.2	FALSE	0	0
2026-01-09	380	0	CALL	0	0	67.45	FALSE	0	0
2026-01-09	165	0	PUT	0	0	112.88	FALSE	0	0
2026-01-09	170	0	PUT	0	0	107.36	FALSE	0	0
2026-01-09	175	0	PUT	0	0	102.85	FALSE	0	0
2026-01-09	180	0	PUT	0	0	99.95	FALSE	0	0
2026-01-09	185	0	PUT	0	0	94.7	FALSE	0	0
2026-01-09	190	0	PUT	0	0	89.56	FALSE	0	0
2026-01-09	195	0	PUT	0	0	84.54	FALSE	0	0
2026-01-09	200	0	PUT	0	0	79.61	FALSE	0	0
2026-01-09	205	0	PUT	0	0	74.77	FALSE	0	0
2026-01-09	210	0.52	PUT	0	2	70.49	FALSE	0	0
2026-01-09	215	0.55	PUT	1	6	54.28	FALSE	-0.32	-0.37
2026-01-09	220	1.05	PUT	0	9	50.51	FALSE	0	0
2026-01-09	225	3.25	PUT	0	9	51.97	FALSE	0	0
2026-01-09	230	0.81	PUT	1	6	45.89	FALSE	-0.8	-0.5
2026-01-09	235	1.06	PUT	1	8	44.45	FALSE	-0.88	-0.45
2026-01-09	240	1.92	PUT	0	16	44.09	FALSE	0	0
2026-01-09	245	2.56	PUT	0	7	41.85	FALSE	0	0
2026-01-09	250	2.8	PUT	0	3	40.68	FALSE	0	0
2026-01-09	255	3.22	PUT	0	7	40.35	FALSE	0	0
2026-01-09	260	4.15	PUT	2	17	40.22	FALSE	-0.18	-0.04
2026-01-09	265	5.54	PUT	2	2	39.68	FALSE	-1.76	-0.24
2026-01-09	270	9.27	PUT	0	3	39.43	FALSE	0	0
2026-01-09	275	9.15	PUT	0	1	38.51	FALSE	0	0
2026-01-09	280	21.41	PUT	0	4	38.83	TRUE	0	0
2026-01-09	285	27.34	PUT	0	1	38.69	TRUE	0	0
2026-01-09	290	16.88	PUT	1	0	38.12	TRUE	16.88	0
2026-01-09	295	0	PUT	0	0	37.45	TRUE	0	0
2026-01-09	300	0	PUT	0	0	37.88	TRUE	0	0
2026-01-09	305	0	PUT	0	0	38.3	TRUE	0	0
2026-01-09	310	0	PUT	0	0	37.7	TRUE	0	0
2026-01-09	315	0	PUT	0	0	39.81	TRUE	0	0
2026-01-09	320	0	PUT	0	0	42	TRUE	0	0
2026-01-09	325	0	PUT	0	0	43.54	TRUE	0	0
2026-01-09	330	0	PUT	0	0	44.27	TRUE	0	0
2026-01-09	335	0	PUT	0	0	45.6	TRUE	0	0
2026-01-09	340	0	PUT	0	0	45.4	TRUE	0	0
2026-01-09	345	0	PUT	0	0	49.78	TRUE	0	0
2026-01-09	350	0	PUT	0	0	51.81	TRUE	0	0
2026-01-09	355	0	PUT	0	0	53.72	TRUE	0	0
2026-01-09	360	0	PUT	0	0	54.45	TRUE	0	0
2026-01-09	365	0	PUT	0	0	56.43	TRUE	0	0
2026-01-09	370	0	PUT	0	0	61.62	TRUE	0	0
2026-01-09	375	0	PUT	0	0	60.16	TRUE	0	0
2026-01-09	380	0	PUT	0	0	62.36	TRUE	0	0
2026-01-16	40	206.46	CALL	0	2	260.77	TRUE	0	0
2026-01-16	42.5	0	CALL	0	0	252.03	TRUE	0	0
2026-01-16	45	283.85	CALL	0	0	226.44	TRUE	0	0
2026-01-16	47.5	0	CALL	0	0	231.41	TRUE	0	0
2026-01-16	50	214	CALL	0	1	0	TRUE	0	0
2026-01-16	55	273.05	CALL	0	1	0	TRUE	0	0
2026-01-16	60	266.5	CALL	0	3	0	TRUE	0	0
2026-01-16	65	262.15	CALL	0	11	0	TRUE	0	0
2026-01-16	70	256.17	CALL	0	26	0	TRUE	0	0
2026-01-16	72.5	256.25	CALL	0	15	151.9	TRUE	0	0
2026-01-16	75	254.62	CALL	0	34	171.27	TRUE	0	0
2026-01-16	77.5	249.6	CALL	0	19	169.98	TRUE	0	0
2026-01-16	80	0	CALL	0	17	138.15	TRUE	0	0
2026-01-16	82.5	248.5	CALL	0	19	161.04	TRUE	0	0
2026-01-16	85	249.35	CALL	0	1	153.47	TRUE	0	0
2026-01-16	87.5	0	CALL	0	10	155.46	TRUE	0	0
2026-01-16	90	217	CALL	0	4	119.89	TRUE	0	0
2026-01-16	92.5	0	CALL	0	2	144.56	TRUE	0	0
2026-01-16	95	233.65	CALL	0	8	143.51	TRUE	0	0
2026-01-16	97.5	0	CALL	0	6	139.71	TRUE	0	0
2026-01-16	100	159.2	CALL	0	33	135.99	TRUE	0	0
2026-01-16	105	145.73	CALL	0	12	148.14	TRUE	0	0
2026-01-16	110	144.38	CALL	0	105	124.3	TRUE	0	0
2026-01-16	115	0	CALL	0	16	119.84	TRUE	0	0
2026-01-16	120	142.46	CALL	0	110	119.06	TRUE	0	0
2026-01-16	125	200.8	CALL	0	60	106.89	TRUE	0	0
2026-01-16	130	143.58	CALL	0	66	90.76	TRUE	0	0
2026-01-16	135	203.05	CALL	0	171	96.79	TRUE	0	0
2026-01-16	140	0	CALL	0	157	93	TRUE	0	0
2026-01-16	145	183.19	CALL	0	468	82.11	TRUE	0	0
2026-01-16	150	111.5	CALL	0	126	0	TRUE	0	0
2026-01-16	155	154.3	CALL	0	23	80.18	TRUE	0	0
2026-01-16	160	176.69	CALL	0	20	72.86	TRUE	0	0
2026-01-16	165	150.68	CALL	0	37	73.32	TRUE	0	0
2026-01-16	170	89.07	CALL	0	170	64.66	TRUE	0	0
2026-01-16	175	168.05	CALL	0	37	63.66	TRUE	0	0
2026-01-16	180	76.86	CALL	0	195	60.64	TRUE	0	0
2026-01-16	185	102.9	CALL	0	31	48.65	TRUE	0	0
2026-01-16	190	71.32	CALL	0	110	41.64	TRUE	0	0
2026-01-16	195	121.3	CALL	0	21	61.66	TRUE	0	0
2026-01-16	200	50.5	CALL	0	354	53.18	TRUE	0	0
2026-01-16	210	48.99	CALL	0	225	54.69	TRUE	0	0
2026-01-16	220	48.54	CALL	0	219	48.65	TRUE	0	0
2026-01-16	230	25.17	CALL	0	77	44.08	TRUE	0	0
2026-01-16	240	40.95	CALL	3	148	40.05	TRUE	2.92	0.08
2026-01-16	250	30.5	CALL	0	370	40.58	TRUE	0	0
2026-01-16	260	24.85	CALL	4	536	39.41	TRUE	-1.35	-0.05
2026-01-16	270	18.49	CALL	8	676	37.25	TRUE	-0.71	-0.04
2026-01-16	280	12.62	CALL	56	1517	36.57	FALSE	-0.88	-0.07
2026-01-16	290	8.3	CALL	48	420	36.04	FALSE	-0.4	-0.05
2026-01-16	300	5.05	CALL	34	1061	36.3	FALSE	-0.55	-0.1
2026-01-16	310	3.3	CALL	8	601	37.35	FALSE	-0.35	-0.1
2026-01-16	320	2.1	CALL	28	741	38.16	FALSE	-0.1	-0.05
2026-01-16	330	1.3	CALL	2	504	38.77	FALSE	-0.03	-0.02
2026-01-16	340	0.8	CALL	0	1962	38.47	FALSE	0	0
2026-01-16	350	0.16	CALL	0	1474	41.14	FALSE	0	0
2026-01-16	360	0.37	CALL	0	135	42.92	FALSE	0	0
2026-01-16	370	0.26	CALL	1	195	43.37	FALSE	0.26	0
2026-01-16	380	0.05	CALL	0	1515	48.23	FALSE	0	0
2026-01-16	390	0.17	CALL	0	127	58.25	FALSE	0	0
2026-01-16	400	0.2	CALL	104	2481	51.41	FALSE	0.03	0.18
2026-01-16	410	0.03	CALL	0	703	62.46	FALSE	0	0
2026-01-16	420	0.7	CALL	0	40	65.06	FALSE	0	0
2026-01-16	430	0.33	CALL	0	456	67.92	FALSE	0	0
2026-01-16	440	0.44	CALL	0	105	70.44	FALSE	0	0
2026-01-16	450	0.16	CALL	10	122	63.68	FALSE	0.06	0.6
2026-01-16	460	0.05	CALL	0	60	71.54	FALSE	0	0
2026-01-16	470	6.15	CALL	0	53	102.05	FALSE	0	0
2026-01-16	480	5.4	CALL	0	13	89.7	FALSE	0	0
2026-01-16	490	0	CALL	0	0	107.96	FALSE	0	0
2026-01-16	500	0.2	CALL	0	44	110.79	FALSE	0	0
2026-01-16	520	0.44	CALL	0	49	116.29	FALSE	0	0
2026-01-16	40	0.1	PUT	0	3810	242.66	FALSE	0	0
2026-01-16	42.5	0.28	PUT	0	16	261.51	FALSE	0	0
2026-01-16	45	0.38	PUT	0	80	314.04	FALSE	0	0
2026-01-16	47.5	0.39	PUT	0	210	251.83	FALSE	0	0
2026-01-16	50	0.3	PUT	0	37	292.37	FALSE	0	0
2026-01-16	55	1.43	PUT	0	18	317.78	FALSE	0	0
2026-01-16	60	0.03	PUT	0	34	300.92	FALSE	0	0
2026-01-16	65	0.7	PUT	0	12	243.55	FALSE	0	0
2026-01-16	70	0.01	PUT	0	184	271.51	FALSE	0	0
2026-01-16	72.5	0	PUT	0	144	239.04	FALSE	0	0
2026-01-16	75	0.03	PUT	0	85	153.73	FALSE	0	0
2026-01-16	77.5	0.19	PUT	0	43	252.39	FALSE	0	0
2026-01-16	80	0.31	PUT	0	324	246.47	FALSE	0	0
2026-01-16	82.5	0.18	PUT	0	252	240.74	FALSE	0	0
2026-01-16	85	0.05	PUT	0	816	188.79	FALSE	0	0
2026-01-16	87.5	1.09	PUT	0	7	229.85	FALSE	0	0
2026-01-16	90	0.04	PUT	0	2039	188.42	FALSE	0	0
2026-01-16	92.5	0	PUT	0	3	219.61	FALSE	0	0
2026-01-16	95	0	PUT	0	14	214.92	FALSE	0	0
2026-01-16	97.5	0.15	PUT	0	15	210.15	FALSE	0	0
2026-01-16	100	0.08	PUT	0	1766	130.2	FALSE	0	0
2026-01-16	105	0.02	PUT	0	228	176.91	FALSE	0	0
2026-01-16	110	0.1	PUT	96	121	118.73	FALSE	0.1	0
2026-01-16	115	0.03	PUT	0	121	129.62	FALSE	0	0
2026-01-16	120	0.02	PUT	3	519	92.49	FALSE	0.02	0
2026-01-16	125	0.19	PUT	0	1142	112.2	FALSE	0	0
2026-01-16	130	0.11	PUT	0	371	96.9	FALSE	0	0
2026-01-16	135	0.1	PUT	0	666	106.59	FALSE	0	0
2026-01-16	140	0.2	PUT	0	1761	102.45	FALSE	0	0
2026-01-16	145	0.1	PUT	0	202	109.15	FALSE	0	0
2026-01-16	150	0.44	PUT	0	337	101.79	FALSE	0	0
2026-01-16	155	0.15	PUT	0	74	97.84	FALSE	0	0
2026-01-16	160	0.77	PUT	0	123	93.68	FALSE	0	0
2026-01-16	165	0.2	PUT	0	219	94.34	FALSE	0	0
2026-01-16	170	0.46	PUT	0	183	86.06	FALSE	0	0
2026-01-16	175	0.28	PUT	0	79	83.35	FALSE	0	0
2026-01-16	180	0.66	PUT	0	158	78.8	FALSE	0	0
2026-01-16	185	1.32	PUT	0	134	75.29	FALSE	0	0
2026-01-16	190	0.36	PUT	0	809	68.12	FALSE	0	0
2026-01-16	195	0.43	PUT	0	72	62.24	FALSE	0	0
2026-01-16	200	0.51	PUT	11	2329	58.76	FALSE	0	0
2026-01-16	210	0.6	PUT	2	367	52.9	FALSE	0	0
2026-01-16	220	0.92	PUT	4	368	49.71	FALSE	-0.08	-0.08
2026-01-16	230	1.33	PUT	5	1021	45.94	FALSE	-0.16	-0.11
2026-01-16	240	2.08	PUT	24	1109	43.11	FALSE	-0.08	-0.04
2026-01-16	250	3.31	PUT	10	777	40.71	FALSE	-0.13	-0.04
2026-01-16	260	5.4	PUT	10	539	39.21	FALSE	-0.04	-0.01
2026-01-16	270	8.59	PUT	24	317	38.22	FALSE	0.23	0.03
2026-01-16	280	12.75	PUT	20	184	38.53	TRUE	0.15	0.01
2026-01-16	290	19.9	PUT	86	293	37.87	TRUE	1.67	0.09
2026-01-16	300	29.59	PUT	0	920	36.71	TRUE	0	0
2026-01-16	310	51.05	PUT	0	168	39.88	TRUE	0	0
2026-01-16	320	43.1	PUT	5	340	40.34	TRUE	-3	-0.07
2026-01-16	330	58.64	PUT	0	300	40.55	TRUE	0	0
2026-01-16	340	74.23	PUT	0	201	44.39	TRUE	0	0
2026-01-16	350	91.28	PUT	0	51	46.89	TRUE	0	0
2026-01-16	360	79.7	PUT	0	1	49.67	TRUE	0	0
2026-01-16	370	81.5	PUT	0	4	54.24	TRUE	0	0
2026-01-16	380	67.69	PUT	0	0	59.29	TRUE	0	0
2026-01-16	390	72.1	PUT	0	0	61.93	TRUE	0	0
2026-01-16	400	114	PUT	0	0	59.56	TRUE	0	0
2026-01-16	410	72.69	PUT	0	0	67.33	TRUE	0	0
2026-01-16	420	116.9	PUT	0	0	70.35	TRUE	0	0
2026-01-16	430	99.55	PUT	0	0	73.23	TRUE	0	0
2026-01-16	440	108.54	PUT	0	0	73.52	TRUE	0	0
2026-01-16	450	102.06	PUT	0	0	82.97	TRUE	0	0
2026-01-16	460	0	PUT	0	0	81.66	TRUE	0	0
2026-01-16	470	0	PUT	0	0	83.31	TRUE	0	0
2026-01-16	480	0	PUT	0	0	86.89	TRUE	0	0
2026-01-16	490	0	PUT	0	0	93.19	TRUE	0	0
2026-01-16	500	138.95	PUT	0	0	90.21	TRUE	0	0
2026-01-16	520	0	PUT	0	0	92.41	TRUE	0	0
2026-01-23	165	0	CALL	0	0	0	TRUE	0	0
2026-01-23	170	0	CALL	0	0	0	TRUE	0	0
2026-01-23	175	0	CALL	0	0	0	TRUE	0	0
2026-01-23	180	0	CALL	0	0	0	TRUE	0	0
2026-01-23	185	0	CALL	0	0	0	TRUE	0	0
2026-01-23	190	0	CALL	0	0	0	TRUE	0	0
2026-01-23	195	0	CALL	0	0	38.87	TRUE	0	0
2026-01-23	200	0	CALL	0	0	44.67	TRUE	0	0
2026-01-23	205	0	CALL	0	0	44.93	TRUE	0	0
2026-01-23	210	0	CALL	0	0	45.61	TRUE	0	0
2026-01-23	215	0	CALL	0	0	44.77	TRUE	0	0
2026-01-23	220	0	CALL	0	0	43.7	TRUE	0	0
2026-01-23	225	0	CALL	0	0	42.16	TRUE	0	0
2026-01-23	230	0	CALL	0	0	40.29	TRUE	0	0
2026-01-23	235	0	CALL	0	0	41.88	TRUE	0	0
2026-01-23	240	23.65	CALL	0	0	40.92	TRUE	0	0
2026-01-23	245	24.45	CALL	0	2	40.23	TRUE	0	0
2026-01-23	250	15.27	CALL	0	6	40.94	TRUE	0	0
2026-01-23	255	29.48	CALL	1	7	39.2	TRUE	29.48	0
2026-01-23	260	15.12	CALL	0	5	39.01	TRUE	0	0
2026-01-23	265	12.57	CALL	0	3	38.17	TRUE	0	0
2026-01-23	270	19.2	CALL	2	8	38.01	TRUE	0.25	0.01
2026-01-23	275	15.55	CALL	2	1	35.58	TRUE	15.55	0
2026-01-23	280	13.44	CALL	2	3	36.62	FALSE	-0.36	-0.03
2026-01-23	285	0	CALL	0	0	37.6	FALSE	0	0
2026-01-23	290	9.58	CALL	1	0	37.36	FALSE	9.58	0
2026-01-23	295	7.85	CALL	3	2	37.2	FALSE	0.1	0.01
2026-01-23	300	6.33	CALL	1	4	36.94	FALSE	0.36	0.06
2026-01-23	305	4.91	CALL	1	1	36.24	FALSE	2.33	0.9
2026-01-23	310	4.2	CALL	2	0	37.27	FALSE	4.2	0
2026-01-23	315	2.6	CALL	0	3	37.41	FALSE	0	0
2026-01-23	320	0	CALL	0	0	36.51	FALSE	0	0
2026-01-23	325	0	CALL	0	0	37.54	FALSE	0	0
2026-01-23	330	0	CALL	0	0	38.58	FALSE	0	0
2026-01-23	335	0	CALL	0	0	39.75	FALSE	0	0
2026-01-23	340	0	CALL	0	0	50.33	FALSE	0	0
2026-01-23	345	0	CALL	0	0	51.84	FALSE	0	0
2026-01-23	350	0	CALL	0	0	50.13	FALSE	0	0
2026-01-23	355	0	CALL	0	0	52.5	FALSE	0	0
2026-01-23	360	0	CALL	0	0	57.46	FALSE	0	0
2026-01-23	365	0	CALL	0	0	53.99	FALSE	0	0
2026-01-23	370	0	CALL	0	0	55.73	FALSE	0	0
2026-01-23	375	0	CALL	0	0	57.71	FALSE	0	0
2026-01-23	380	0	CALL	0	0	59.64	FALSE	0	0
2026-01-23	165	0	PUT	0	0	98.03	FALSE	0	0
2026-01-23	170	0	PUT	0	0	95.12	FALSE	0	0
2026-01-23	175	0	PUT	0	0	90.45	FALSE	0	0
2026-01-23	180	0	PUT	0	0	85.89	FALSE	0	0
2026-01-23	185	0	PUT	0	0	81.44	FALSE	0	0
2026-01-23	190	0	PUT	0	0	77.2	FALSE	0	0
2026-01-23	195	0	PUT	0	0	73.41	FALSE	0	0
2026-01-23	200	1.5	PUT	0	19	75.21	FALSE	0	0
2026-01-23	205	0	PUT	0	0	66.2	FALSE	0	0
2026-01-23	210	1.59	PUT	0	2	56.96	FALSE	0	0
2026-01-23	215	0	PUT	0	0	59.77	FALSE	0	0
2026-01-23	220	2.65	PUT	0	1	48.08	FALSE	0	0
2026-01-23	225	0	PUT	0	0	45.18	FALSE	0	0
2026-01-23	230	4	PUT	0	1	47.56	FALSE	0	0
2026-01-23	235	2.5	PUT	0	6	40.32	FALSE	0	0
2026-01-23	240	3.3	PUT	0	7	43.64	FALSE	0	0
2026-01-23	245	4.65	PUT	0	3	40.59	FALSE	0	0
2026-01-23	250	3.94	PUT	1	11	39.78	FALSE	3.94	0
2026-01-23	255	6.4	PUT	0	4	39.41	FALSE	0	0
2026-01-23	260	6.4	PUT	2	2	39.11	FALSE	6.4	0
2026-01-23	265	20.73	PUT	0	1	38.53	FALSE	0	0
2026-01-23	270	9.96	PUT	1	1	38.84	FALSE	-0.31	-0.03
2026-01-23	275	12.05	PUT	1	9	38.44	FALSE	0.15	0.01
2026-01-23	280	34.21	PUT	0	2	37.06	TRUE	0	0
2026-01-23	285	0	PUT	0	0	36.82	TRUE	0	0
2026-01-23	290	20.3	PUT	0	5	37.05	TRUE	0	0
2026-01-23	295	0	PUT	0	0	37.04	TRUE	0	0
2026-01-23	300	0	PUT	0	0	35.74	TRUE	0	0
2026-01-23	305	0	PUT	0	0	36.74	TRUE	0	0
2026-01-23	310	0	PUT	0	0	36.83	TRUE	0	0
2026-01-23	315	0	PUT	0	0	37.44	TRUE	0	0
2026-01-23	320	0	PUT	0	0	39.41	TRUE	0	0
2026-01-23	325	0	PUT	0	0	39.95	TRUE	0	0
2026-01-23	330	0	PUT	0	0	40.15	TRUE	0	0
2026-01-23	335	0	PUT	0	0	41.66	TRUE	0	0
2026-01-23	340	0	PUT	0	0	42.79	TRUE	0	0
2026-01-23	345	0	PUT	0	0	43.87	TRUE	0	0
2026-01-23	350	0	PUT	0	0	45.32	TRUE	0	0
2026-01-23	355	0	PUT	0	0	46.41	TRUE	0	0
2026-01-23	360	0	PUT	0	0	50.64	TRUE	0	0
2026-01-23	365	0	PUT	0	0	49.58	TRUE	0	0
2026-01-23	370	0	PUT	0	0	51.3	TRUE	0	0
2026-01-23	375	0	PUT	0	0	52.97	TRUE	0	0
2026-01-23	380	0	PUT	0	0	54	TRUE	0	0
2026-01-30	165	0	CALL	0	0	64.63	TRUE	0	0
2026-01-30	170	0	CALL	0	0	63.15	TRUE	0	0
2026-01-30	175	0	CALL	0	0	59.01	TRUE	0	0
2026-01-30	180	0	CALL	0	0	58.11	TRUE	0	0
2026-01-30	185	0	CALL	0	0	44.46	TRUE	0	0
2026-01-30	190	0	CALL	0	0	46.1	TRUE	0	0
2026-01-30	195	0	CALL	0	0	45.18	TRUE	0	0
2026-01-30	200	0	CALL	0	0	45.12	TRUE	0	0
2026-01-30	205	0	CALL	0	0	46.84	TRUE	0	0
2026-01-30	210	0	CALL	0	0	46.11	TRUE	0	0
2026-01-30	215	0	CALL	0	0	44.88	TRUE	0	0
2026-01-30	220	0	CALL	0	0	45.65	TRUE	0	0
2026-01-30	225	0	CALL	0	0	45.93	TRUE	0	0
2026-01-30	230	0	CALL	0	0	44.44	TRUE	0	0
2026-01-30	235	0	CALL	0	0	44.02	TRUE	0	0
2026-01-30	240	43.15	CALL	1	0	43.67	TRUE	43.15	0
2026-01-30	245	0	CALL	0	0	44.62	TRUE	0	0
2026-01-30	250	0	CALL	0	0	43.12	TRUE	0	0
2026-01-30	255	0	CALL	0	0	42.88	TRUE	0	0
2026-01-30	260	0	CALL	0	0	43.56	TRUE	0	0
2026-01-30	265	18.33	CALL	0	1	42.45	TRUE	0	0
2026-01-30	270	22	CALL	21	10	42.28	TRUE	0.5	0.02
2026-01-30	275	19.55	CALL	1	3	42.85	TRUE	0.05	0
2026-01-30	280	17.3	CALL	8	18	43.31	FALSE	-0.3	-0.02
2026-01-30	285	15.5	CALL	0	1	41.53	FALSE	0	0
2026-01-30	290	12.09	CALL	0	3	40.67	FALSE	0	0
2026-01-30	295	0	CALL	0	0	40.69	FALSE	0	0
2026-01-30	300	8.86	CALL	1	1	40.99	FALSE	0.03	0
2026-01-30	305	7.92	CALL	0	4	40.08	FALSE	0	0
2026-01-30	310	6.02	CALL	0	1	40.13	FALSE	0	0
2026-01-30	315	5.62	CALL	0	4	39.91	FALSE	0	0
2026-01-30	320	2.56	CALL	0	1	38.67	FALSE	0	0
2026-01-30	325	2.17	CALL	0	1	40.13	FALSE	0	0
2026-01-30	330	0	CALL	0	0	40.31	FALSE	0	0
2026-01-30	335	0	CALL	0	0	40.41	FALSE	0	0
2026-01-30	340	0	CALL	0	0	40.59	FALSE	0	0
2026-01-30	345	0	CALL	0	0	41.86	FALSE	0	0
2026-01-30	350	0	CALL	0	0	51.71	FALSE	0	0
2026-01-30	355	0	CALL	0	0	52.49	FALSE	0	0
2026-01-30	360	0	CALL	0	0	53.91	FALSE	0	0
2026-01-30	365	0	CALL	0	0	55.12	FALSE	0	0
2026-01-30	370	0	CALL	0	0	56.51	FALSE	0	0
2026-01-30	375	0	CALL	0	0	57.93	FALSE	0	0
2026-01-30	380	0	CALL	0	0	59.51	FALSE	0	0
2026-01-30	165	0	PUT	0	0	98.59	FALSE	0	0
2026-01-30	170	0	PUT	0	0	94.3	FALSE	0	0
2026-01-30	175	0	PUT	0	0	82.6	FALSE	0	0
2026-01-30	180	0	PUT	0	0	79.25	FALSE	0	0
2026-01-30	185	0	PUT	0	0	77.95	FALSE	0	0
2026-01-30	190	0	PUT	0	0	76.24	FALSE	0	0
2026-01-30	195	0	PUT	0	0	73.4	FALSE	0	0
2026-01-30	200	0	PUT	0	0	72.08	FALSE	0	0
2026-01-30	205	0	PUT	0	0	68.96	FALSE	0	0
2026-01-30	210	0	PUT	0	0	66.04	FALSE	0	0
2026-01-30	215	0	PUT	0	0	63.05	FALSE	0	0
2026-01-30	220	0	PUT	0	0	60.51	FALSE	0	0
2026-01-30	225	0	PUT	0	0	47.88	FALSE	0	0
2026-01-30	230	4	PUT	0	49	47.18	FALSE	0	0
2026-01-30	235	6.15	PUT	0	25	45.71	FALSE	0	0
2026-01-30	240	4.35	PUT	0	2	45.16	FALSE	0	0
2026-01-30	245	5.27	PUT	0	29	44.8	FALSE	0	0
2026-01-30	250	0	PUT	0	0	44.04	FALSE	0	0
2026-01-30	255	7.52	PUT	1	0	44.38	FALSE	7.52	0
2026-01-30	260	10.5	PUT	0	1	43.36	FALSE	0	0
2026-01-30	265	11.83	PUT	0	5	42.8	FALSE	0	0
2026-01-30	270	0	PUT	0	0	42.52	FALSE	0	0
2026-01-30	275	0	PUT	0	0	42.04	FALSE	0	0
2026-01-30	280	17.3	PUT	1	4	42.49	TRUE	-2.31	-0.12
2026-01-30	285	0	PUT	0	0	40.8	TRUE	0	0
2026-01-30	290	0	PUT	0	0	40.71	TRUE	0	0
2026-01-30	295	0	PUT	0	0	40.49	TRUE	0	0
2026-01-30	300	0	PUT	0	0	40.22	TRUE	0	0
2026-01-30	305	0	PUT	0	0	40.01	TRUE	0	0
2026-01-30	310	0	PUT	0	0	40.81	TRUE	0	0
2026-01-30	315	44	PUT	0	2	41.2	TRUE	0	0
2026-01-30	320	0	PUT	0	0	40.67	TRUE	0	0
2026-01-30	325	50	PUT	3	3	44.87	TRUE	2.2	0.05
2026-01-30	330	0	PUT	0	0	40.53	TRUE	0	0
2026-01-30	335	0	PUT	0	0	42.07	TRUE	0	0
2026-01-30	340	0	PUT	0	0	43.04	TRUE	0	0
2026-01-30	345	0	PUT	0	0	43.6	TRUE	0	0
2026-01-30	350	0	PUT	0	0	44.35	TRUE	0	0
2026-01-30	355	0	PUT	0	0	45.22	TRUE	0	0
2026-01-30	360	0	PUT	0	0	46.46	TRUE	0	0
2026-01-30	365	0	PUT	0	0	47.99	TRUE	0	0
2026-01-30	370	0	PUT	0	0	49.24	TRUE	0	0
2026-01-30	375	0	PUT	0	0	51.29	TRUE	0	0
2026-01-30	380	0	PUT	0	0	50.4	TRUE	0	0
2026-03-20	85	0	CALL	0	1	87.85	TRUE	0	0
2026-03-20	90	0	CALL	0	0	81.97	TRUE	0	0
2026-03-20	95	0	CALL	0	3	72.09	TRUE	0	0
2026-03-20	100	0	CALL	0	0	83.93	TRUE	0	0
2026-03-20	105	0	CALL	0	0	78.85	TRUE	0	0
2026-03-20	110	0	CALL	0	0	73.78	TRUE	0	0
2026-03-20	115	201.55	CALL	0	3	68.64	TRUE	0	0
2026-03-20	120	147.13	CALL	0	4	72.79	TRUE	0	0
2026-03-20	125	215.9	CALL	0	9	74.1	TRUE	0	0
2026-03-20	130	143.91	CALL	0	1	66.34	TRUE	0	0
2026-03-20	135	0	CALL	0	4	69.64	TRUE	0	0
2026-03-20	140	174.85	CALL	0	5	65.13	TRUE	0	0
2026-03-20	145	196.52	CALL	0	11	65.86	TRUE	0	0
2026-03-20	150	190.82	CALL	0	5	61.27	TRUE	0	0
2026-03-20	155	160.95	CALL	0	6	62.77	TRUE	0	0
2026-03-20	160	184.05	CALL	0	1	58.58	TRUE	0	0
2026-03-20	165	92.85	CALL	0	10	56.1	TRUE	0	0
2026-03-20	170	108.54	CALL	0	15	56.61	TRUE	0	0
2026-03-20	175	165	CALL	0	459	57.08	TRUE	0	0
2026-03-20	180	149.99	CALL	0	29	54.22	TRUE	0	0
2026-03-20	185	87.17	CALL	0	3	53.03	TRUE	0	0
2026-03-20	190	62.63	CALL	0	14	52.6	TRUE	0	0
2026-03-20	195	62.77	CALL	0	12	50.89	TRUE	0	0
2026-03-20	200	55.15	CALL	0	20	50.22	TRUE	0	0
2026-03-20	210	50.38	CALL	0	28	48.73	TRUE	0	0
2026-03-20	220	41.63	CALL	0	33	46.59	TRUE	0	0
2026-03-20	230	34	CALL	0	41	45.76	TRUE	0	0
2026-03-20	240	45.65	CALL	0	32	44.37	TRUE	0	0
2026-03-20	250	41.96	CALL	4	171	44.27	TRUE	-1.44	-0.03
2026-03-20	260	36.4	CALL	3	169	45.38	TRUE	1.07	0.03
2026-03-20	270	29.62	CALL	22	481	42.96	TRUE	0.12	0
2026-03-20	280	24	CALL	38	270	41.64	FALSE	-1.5	-0.06
2026-03-20	290	19.8	CALL	17	210	41.72	FALSE	-0.11	-0.01
2026-03-20	300	15.55	CALL	54	490	40.61	FALSE	-0.53	-0.03
2026-03-20	310	12.7	CALL	3	230	40.98	FALSE	-0.35	-0.03
2026-03-20	320	9.7	CALL	10	1372	40.06	FALSE	-0.04	-0
2026-03-20	330	7.65	CALL	34	175	40.08	FALSE	-0.38	-0.05
2026-03-20	340	5.97	CALL	1	304	40.04	FALSE	0.13	0.02
2026-03-20	350	4.8	CALL	9	416	40.5	FALSE	0.6	0.14
2026-03-20	360	3.75	CALL	22	311	40.6	FALSE	-0.15	-0.04
2026-03-20	370	3.06	CALL	55	385	41.22	FALSE	0.06	0.02
2026-03-20	380	1.07	CALL	0	129	41.24	FALSE	0	0
2026-03-20	390	1.72	CALL	0	162	41.34	FALSE	0	0
2026-03-20	400	1.5	CALL	1	137	41.89	FALSE	1.5	0
2026-03-20	410	1.2	CALL	0	119	42.5	FALSE	0	0
2026-03-20	420	1.14	CALL	0	62	42.82	FALSE	0	0
2026-03-20	430	0.75	CALL	0	24	42.5	FALSE	0	0
2026-03-20	440	2.2	CALL	0	92	43.73	FALSE	0	0
2026-03-20	450	0.82	CALL	0	140	44.07	FALSE	0	0
2026-03-20	460	1.4	CALL	0	53	44.35	FALSE	0	0
2026-03-20	470	7.05	CALL	0	10	44.93	FALSE	0	0
2026-03-20	480	0.52	CALL	0	22	47.17	FALSE	0	0
2026-03-20	490	6.6	CALL	0	8	47.93	FALSE	0	0
2026-03-20	500	3.45	CALL	0	30	47.76	FALSE	0	0
2026-03-20	520	0.04	CALL	0	90	57.42	FALSE	0	0
2026-03-20	85	0.19	PUT	0	215	141.03	FALSE	0	0
2026-03-20	90	1.24	PUT	0	14	102.02	FALSE	0	0
2026-03-20	95	0.26	PUT	0	21	92.84	FALSE	0	0
2026-03-20	100	0.51	PUT	0	25	98.67	FALSE	0	0
2026-03-20	105	0.59	PUT	0	3	87.61	FALSE	0	0
2026-03-20	110	0.94	PUT	0	23	84.33	FALSE	0	0
2026-03-20	115	0.61	PUT	0	21	88.79	FALSE	0	0
2026-03-20	120	0.93	PUT	0	8	85.79	FALSE	0	0
2026-03-20	125	1.74	PUT	0	16	79.77	FALSE	0	0
2026-03-20	130	0.98	PUT	0	39	77.62	FALSE	0	0
2026-03-20	135	1.07	PUT	0	14	75.27	FALSE	0	0
2026-03-20	140	1.2	PUT	0	96	65.67	FALSE	0	0
2026-03-20	145	1.31	PUT	0	8	69.36	FALSE	0	0
2026-03-20	150	0.95	PUT	0	566	60.05	FALSE	0	0
2026-03-20	155	2.13	PUT	0	26	60.29	FALSE	0	0
2026-03-20	160	1.23	PUT	0	20	59.17	FALSE	0	0
2026-03-20	165	1.15	PUT	0	305	57.1	FALSE	0	0
2026-03-20	170	1.1	PUT	5	53	56.57	FALSE	1.1	0
2026-03-20	175	3.6	PUT	0	39	55.52	FALSE	0	0
2026-03-20	180	1.48	PUT	10	104	54.19	FALSE	-0.2	-0.12
2026-03-20	185	4.9	PUT	0	25	53.71	FALSE	0	0
2026-03-20	190	2.01	PUT	7	88	52.13	FALSE	-0.09	-0.04
2026-03-20	195	4.44	PUT	0	52	51.24	FALSE	0	0
2026-03-20	200	3.4	PUT	0	77	50.74	FALSE	0	0
2026-03-20	210	3.6	PUT	1	86	48.24	FALSE	0	0
2026-03-20	220	5.05	PUT	21	143	47.38	FALSE	0.44	0.1
2026-03-20	230	6.8	PUT	4	320	46.25	FALSE	0.19	0.03
2026-03-20	240	8.85	PUT	11	499	44.82	FALSE	0.21	0.02
2026-03-20	250	12.05	PUT	8	809	44.87	FALSE	0.13	0.01
2026-03-20	260	14.95	PUT	9	162	44.46	FALSE	-0.45	-0.03
2026-03-20	270	18.85	PUT	24	177	43.36	FALSE	-0.3	-0.02
2026-03-20	280	23.5	PUT	17	191	42.75	TRUE	-0.5	-0.02
2026-03-20	290	29.4	PUT	1	150	41.81	TRUE	29.4	0
2026-03-20	300	35.34	PUT	2	214	41.12	TRUE	-0.46	-0.01
2026-03-20	310	52.45	PUT	0	94	40.79	TRUE	0	0
2026-03-20	320	50.15	PUT	0	75	39.87	TRUE	0	0
2026-03-20	330	80.68	PUT	0	167	40.26	TRUE	0	0
2026-03-20	340	90.15	PUT	0	87	39.95	TRUE	0	0
2026-03-20	350	77.3	PUT	0	220	42.18	TRUE	0	0
2026-03-20	360	105.5	PUT	0	66	41.38	TRUE	0	0
2026-03-20	370	92.4	PUT	5	85	40	TRUE	92.4	0
2026-03-20	380	117.4	PUT	0	24	42.47	TRUE	0	0
2026-03-20	390	52.25	PUT	0	1	42.09	TRUE	0	0
2026-03-20	400	109.9	PUT	0	0	46.15	TRUE	0	0
2026-03-20	410	107.42	PUT	0	0	47.2	TRUE	0	0
2026-03-20	420	83.15	PUT	0	0	49.05	TRUE	0	0
2026-03-20	430	0	PUT	0	0	51.68	TRUE	0	0
2026-03-20	440	0	PUT	0	0	52.05	TRUE	0	0
2026-03-20	450	0	PUT	0	0	53.18	TRUE	0	0
2026-03-20	460	0	PUT	0	0	54.7	TRUE	0	0
2026-03-20	470	0	PUT	0	0	56.11	TRUE	0	0
2026-03-20	480	0	PUT	0	0	58.04	TRUE	0	0
2026-03-20	490	0	PUT	0	0	61.05	TRUE	0	0
2026-03-20	500	187.75	PUT	0	0	62.07	TRUE	0	0
2026-03-20	520	0	PUT	0	0	65.93	TRUE	0	0
2026-06-18	85	0	CALL	0	1	69.04	TRUE	0	0
2026-06-18	90	0	CALL	0	1	66.66	TRUE	0	0
2026-06-18	95	0	CALL	0	0	61	TRUE	0	0
2026-06-18	100	0	CALL	0	1	67.87	TRUE	0	0
2026-06-18	105	0	CALL	0	2	64.85	TRUE	0	0
2026-06-18	110	0	CALL	0	0	64.9	TRUE	0	0
2026-06-18	115	0	CALL	0	389	63.01	TRUE	0	0
2026-06-18	120	0	CALL	0	3	62.62	TRUE	0	0
2026-06-18	125	135.39	CALL	0	296	61.34	TRUE	0	0
2026-06-18	130	0	CALL	0	0	59.21	TRUE	0	0
2026-06-18	135	151.1	CALL	0	4	60.09	TRUE	0	0
2026-06-18	140	114.29	CALL	0	13	57.83	TRUE	0	0
2026-06-18	145	111.88	CALL	0	2	56.66	TRUE	0	0
2026-06-18	150	108.38	CALL	0	15	55.22	TRUE	0	0
2026-06-18	155	167.95	CALL	0	1	54.44	TRUE	0	0
2026-06-18	160	185.85	CALL	0	1	53.5	TRUE	0	0
2026-06-18	165	98	CALL	0	7	52.43	TRUE	0	0
2026-06-18	170	97.85	CALL	0	1	52.41	TRUE	0	0
2026-06-18	175	96.87	CALL	0	1	51.55	TRUE	0	0
2026-06-18	180	142	CALL	0	12	50.3	TRUE	0	0
2026-06-18	185	81.44	CALL	0	51	49.71	TRUE	0	0
2026-06-18	190	74.68	CALL	0	17	48.66	TRUE	0	0
2026-06-18	195	76.51	CALL	0	5	48.68	TRUE	0	0
2026-06-18	200	63.85	CALL	0	55	48.34	TRUE	0	0
2026-06-18	210	61.03	CALL	0	31	46.63	TRUE	0	0
2026-06-18	220	63.2	CALL	0	23	45.37	TRUE	0	0
2026-06-18	230	41.63	CALL	0	26	44.68	TRUE	0	0
2026-06-18	240	40.47	CALL	0	50	44.48	TRUE	0	0
2026-06-18	250	51	CALL	1	69	44.34	TRUE	4	0.09
2026-06-18	260	43.79	CALL	1	854	42.02	TRUE	2.19	0.05
2026-06-18	270	38.85	CALL	27	148	42.27	TRUE	-0.4	-0.01
2026-06-18	280	33.7	CALL	4	133	41.62	FALSE	0	0
2026-06-18	290	20.52	CALL	0	124	41.36	FALSE	0	0
2026-06-18	300	24.8	CALL	7	191	40.42	FALSE	-0.15	-0.01
2026-06-18	310	22	CALL	1	60	41.1	FALSE	22	0
2026-06-18	320	18.65	CALL	1	151	40.58	FALSE	0.35	0.02
2026-06-18	330	16	CALL	1	190	40.49	FALSE	-0.25	-0.02
2026-06-18	340	12.1	CALL	0	70	40.15	FALSE	0	0
2026-06-18	350	11.35	CALL	3	1107	39.85	FALSE	-0.47	-0.04
2026-06-18	360	9.55	CALL	0	213	39.62	FALSE	0	0
2026-06-18	370	4.9	CALL	0	86	39.78	FALSE	0	0
2026-06-18	380	3	CALL	0	70	39.77	FALSE	0	0
2026-06-18	390	3.4	CALL	0	28	39.49	FALSE	0	0
2026-06-18	400	4.72	CALL	0	146	40	FALSE	0	0
2026-06-18	410	2.41	CALL	0	54	40.33	FALSE	0	0
2026-06-18	420	2.57	CALL	0	182	40.98	FALSE	0	0
2026-06-18	430	3.16	CALL	0	115	41.05	FALSE	0	0
2026-06-18	440	2.19	CALL	0	23	42.16	FALSE	0	0
2026-06-18	450	1.99	CALL	0	56	42.11	FALSE	0	0
2026-06-18	460	1.54	CALL	0	32	42.18	FALSE	0	0
2026-06-18	470	1.41	CALL	0	10	41.58	FALSE	0	0
2026-06-18	480	1.16	CALL	0	37	42.04	FALSE	0	0
2026-06-18	490	7	CALL	0	2	41.46	FALSE	0	0
2026-06-18	500	1.35	CALL	0	11	43.05	FALSE	0	0
2026-06-18	520	1.6	CALL	0	46	43.54	FALSE	0	0
2026-06-18	85	0.62	PUT	0	16	77.7	FALSE	0	0
2026-06-18	90	0.71	PUT	0	21	86.32	FALSE	0	0
2026-06-18	95	0.77	PUT	0	16	81.09	FALSE	0	0
2026-06-18	100	1.44	PUT	0	49	81.04	FALSE	0	0
2026-06-18	105	0.74	PUT	0	24	69.1	FALSE	0	0
2026-06-18	110	0.77	PUT	0	13	66.53	FALSE	0	0
2026-06-18	115	0.86	PUT	0	1306	59.36	FALSE	0	0
2026-06-18	120	1.33	PUT	0	0	63.55	FALSE	0	0
2026-06-18	125	1.28	PUT	0	308	62.08	FALSE	0	0
2026-06-18	130	2	PUT	0	13	60.91	FALSE	0	0
2026-06-18	135	2.15	PUT	0	9	58.83	FALSE	0	0
2026-06-18	140	2.1	PUT	0	11	57.22	FALSE	0	0
2026-06-18	145	2.27	PUT	0	7	56.51	FALSE	0	0
2026-06-18	150	2.83	PUT	0	171	55.76	FALSE	0	0
2026-06-18	155	2.95	PUT	0	23	54.17	FALSE	0	0
2026-06-18	160	4	PUT	0	41	53.31	FALSE	0	0
2026-06-18	165	3.1	PUT	0	133	51.58	FALSE	0	0
2026-06-18	170	2.84	PUT	0	13	52.83	FALSE	0	0
2026-06-18	175	2.96	PUT	2	36	51.49	FALSE	2.96	0
2026-06-18	180	5.58	PUT	0	20	50.03	FALSE	0	0
2026-06-18	185	6.83	PUT	0	16	49.5	FALSE	0	0
2026-06-18	190	5.05	PUT	4	41	48.65	FALSE	5.05	0
2026-06-18	195	9.3	PUT	0	83	48.64	FALSE	0	0
2026-06-18	200	10.67	PUT	0	89	48.7	FALSE	0	0
2026-06-18	210	8.1	PUT	2	48	46.34	FALSE	8.1	0
2026-06-18	220	10.2	PUT	6	904	45.49	FALSE	-0.45	-0.04
2026-06-18	230	12.55	PUT	1	126	44.47	FALSE	-0.45	-0.03
2026-06-18	240	15.45	PUT	1	279	43.74	FALSE	-0.3	-0.02
2026-06-18	250	18.75	PUT	7	208	43	FALSE	-0.4	-0.02
2026-06-18	260	22.6	PUT	2	44	42.42	FALSE	-0.4	-0.02
2026-06-18	270	26.69	PUT	2	58	41.55	FALSE	-2.61	-0.09
2026-06-18	280	47.31	PUT	0	1074	41.63	TRUE	0	0
2026-06-18	290	39.64	PUT	0	90	40.53	TRUE	0	0
2026-06-18	300	42.25	PUT	0	150	40.24	TRUE	0	0
2026-06-18	310	60.4	PUT	0	178	40.68	TRUE	0	0
2026-06-18	320	69.4	PUT	0	67	39.93	TRUE	0	0
2026-06-18	330	86.25	PUT	0	154	39.74	TRUE	0	0
2026-06-18	340	95.1	PUT	0	79	39.72	TRUE	0	0
2026-06-18	350	104.1	PUT	0	29	39.89	TRUE	0	0
2026-06-18	360	100.9	PUT	0	17	39.26	TRUE	0	0
2026-06-18	370	64.5	PUT	0	8	39.91	TRUE	0	0
2026-06-18	380	71.1	PUT	0	10	39.97	TRUE	0	0
2026-06-18	390	107.85	PUT	0	6	40.43	TRUE	0	0
2026-06-18	400	72.95	PUT	0	17	40.54	TRUE	0	0
2026-06-18	410	98.84	PUT	0	17	41.32	TRUE	0	0
2026-06-18	420	0	PUT	0	0	41.45	TRUE	0	0
2026-06-18	430	142.95	PUT	0	0	42.14	TRUE	0	0
2026-06-18	440	119	PUT	0	0	42.88	TRUE	0	0
2026-06-18	450	0	PUT	0	0	45.04	TRUE	0	0
2026-06-18	460	0	PUT	0	0	44.93	TRUE	0	0
2026-06-18	470	0	PUT	0	0	46.37	TRUE	0	0
2026-06-18	480	0	PUT	0	0	47.08	TRUE	0	0
2026-06-18	490	0	PUT	0	0	48.14	TRUE	0	0
2026-06-18	500	188.2	PUT	0	0	48.91	TRUE	0	0
2026-06-18	520	178.15	PUT	0	0	53.76	TRUE	0	0
2026-09-18	120	232.8	CALL	0	1	59.4	TRUE	0	0
2026-09-18	125	0	CALL	0	0	58.21	TRUE	0	0
2026-09-18	130	0	CALL	0	0	57.85	TRUE	0	0
2026-09-18	135	124.71	CALL	0	1	56.56	TRUE	0	0
2026-09-18	140	0	CALL	0	0	56.08	TRUE	0	0
2026-09-18	145	0	CALL	0	0	55.03	TRUE	0	0
2026-09-18	150	145	CALL	0	3	53.36	TRUE	0	0
2026-09-18	155	0	CALL	0	0	53.39	TRUE	0	0
2026-09-18	160	0	CALL	0	0	51.8	TRUE	0	0
2026-09-18	165	128.56	CALL	0	1	52.02	TRUE	0	0
2026-09-18	170	0	CALL	0	0	51.2	TRUE	0	0
2026-09-18	175	0	CALL	0	0	49.62	TRUE	0	0
2026-09-18	180	0	CALL	0	0	50.13	TRUE	0	0
2026-09-18	185	0	CALL	0	0	49.26	TRUE	0	0
2026-09-18	190	111.07	CALL	0	29	48.72	TRUE	0	0
2026-09-18	195	162.37	CALL	0	1	48.12	TRUE	0	0
2026-09-18	200	78.44	CALL	0	5	47.61	TRUE	0	0
2026-09-18	210	74.7	CALL	0	5	46.47	TRUE	0	0
2026-09-18	220	61.6	CALL	0	8	45.59	TRUE	0	0
2026-09-18	230	56.1	CALL	0	1	44.83	TRUE	0	0
2026-09-18	240	55.29	CALL	0	3	43.69	TRUE	0	0
2026-09-18	250	57.6	CALL	0	50	43.55	TRUE	0	0
2026-09-18	260	40	CALL	0	33	42.85	TRUE	0	0
2026-09-18	270	46.8	CALL	1	38	42.63	TRUE	46.8	0
2026-09-18	280	41.55	CALL	4	67	41.79	FALSE	-0.42	-0.01
2026-09-18	290	36.9	CALL	0	105	41.49	FALSE	0	0
2026-09-18	300	32.65	CALL	8	106	40.71	FALSE	0.1	0
2026-09-18	310	16.55	CALL	0	44	40.89	FALSE	0	0
2026-09-18	320	25.39	CALL	1	26	39.93	FALSE	25.39	0
2026-09-18	330	22.22	CALL	1	28	39.52	FALSE	22.22	0
2026-09-18	340	20	CALL	49	18	39.82	FALSE	20	0
2026-09-18	350	17.32	CALL	1	69	39.33	FALSE	1.32	0.08
2026-09-18	360	15.1	CALL	70	32	39.06	FALSE	15.1	0
2026-09-18	370	10.2	CALL	0	35	39.33	FALSE	0	0
2026-09-18	380	9.25	CALL	0	101	38.91	FALSE	0	0
2026-09-18	390	42.7	CALL	0	8	39.24	FALSE	0	0
2026-09-18	400	6.81	CALL	0	45	39.13	FALSE	0	0
2026-09-18	410	4.55	CALL	0	18	39.32	FALSE	0	0
2026-09-18	420	4.95	CALL	0	7	39.2	FALSE	0	0
2026-09-18	430	29.7	CALL	0	22	39.22	FALSE	0	0
2026-09-18	440	15.55	CALL	0	35	39.19	FALSE	0	0
2026-09-18	450	7.25	CALL	0	14	39.48	FALSE	0	0
2026-09-18	460	3.48	CALL	0	13	39.48	FALSE	0	0
2026-09-18	470	3.14	CALL	0	18	39.99	FALSE	0	0
2026-09-18	480	2.81	CALL	0	16	40.45	FALSE	0	0
2026-09-18	490	2.45	CALL	0	46	40.34	FALSE	0	0
2026-09-18	500	10	CALL	0	77	40.9	FALSE	0	0
2026-09-18	520	6.05	CALL	0	62	39.98	FALSE	0	0
2026-09-18	120	2.15	PUT	0	12	57.62	FALSE	0	0
2026-09-18	125	2.5	PUT	0	20	56.69	FALSE	0	0
2026-09-18	130	2.22	PUT	0	14	54.99	FALSE	0	0
2026-09-18	135	2.14	PUT	0	3	54.46	FALSE	0	0
2026-09-18	140	4.75	PUT	0	12	54.23	FALSE	0	0
2026-09-18	145	4.46	PUT	0	24	55.33	FALSE	0	0
2026-09-18	150	5.2	PUT	0	19	53.15	FALSE	0	0
2026-09-18	155	3.69	PUT	0	0	51.64	FALSE	0	0
2026-09-18	160	3.9	PUT	0	546	51.84	FALSE	0	0
2026-09-18	165	5.45	PUT	0	2	50.39	FALSE	0	0
2026-09-18	170	6.65	PUT	0	4	49.42	FALSE	0	0
2026-09-18	175	5.97	PUT	1	3	48.95	FALSE	5.97	0
2026-09-18	180	7.2	PUT	0	20	48.43	FALSE	0	0
2026-09-18	185	7.4	PUT	0	10	47.99	FALSE	0	0
2026-09-18	190	7.65	PUT	0	2	46.76	FALSE	0	0
2026-09-18	195	12	PUT	0	24	46.53	FALSE	0	0
2026-09-18	200	12.45	PUT	0	334	47.28	FALSE	0	0
2026-09-18	210	12.75	PUT	0	15	45.48	FALSE	0	0
2026-09-18	220	15.23	PUT	0	181	44.54	FALSE	0	0
2026-09-18	230	18.5	PUT	0	22	43.16	FALSE	0	0
2026-09-18	240	20	PUT	0	556	42.94	FALSE	0	0
2026-09-18	250	33.45	PUT	0	78	42.36	FALSE	0	0
2026-09-18	260	41	PUT	0	28	41.84	FALSE	0	0
2026-09-18	270	44.6	PUT	0	40	41.38	FALSE	0	0
2026-09-18	280	43.35	PUT	0	200	40.53	TRUE	0	0
2026-09-18	290	49.8	PUT	0	26	40.66	TRUE	0	0
2026-09-18	300	64.65	PUT	0	116	39.98	TRUE	0	0
2026-09-18	310	72.28	PUT	0	25	39.9	TRUE	0	0
2026-09-18	320	80	PUT	0	20	39.38	TRUE	0	0
2026-09-18	330	86.78	PUT	0	16	38.72	TRUE	0	0
2026-09-18	340	98	PUT	0	10	38.57	TRUE	0	0
2026-09-18	350	94	PUT	0	12	38.35	TRUE	0	0
2026-09-18	360	59.25	PUT	0	14	38.25	TRUE	0	0
2026-09-18	370	94.3	PUT	0	123	38.35	TRUE	0	0
2026-09-18	380	68.82	PUT	0	7	38.4	TRUE	0	0
2026-09-18	390	70.9	PUT	0	31	38.3	TRUE	0	0
2026-09-18	400	122.65	PUT	0	11	38.33	TRUE	0	0
2026-09-18	410	0	PUT	0	0	38.82	TRUE	0	0
2026-09-18	420	0	PUT	0	0	39.35	TRUE	0	0
2026-09-18	430	0	PUT	0	0	39.28	TRUE	0	0
2026-09-18	440	0	PUT	0	0	39.77	TRUE	0	0
2026-09-18	450	0	PUT	0	0	40.68	TRUE	0	0
2026-09-18	460	0	PUT	0	0	41.57	TRUE	0	0
2026-09-18	470	0	PUT	0	0	41.39	TRUE	0	0
2026-09-18	480	0	PUT	0	0	43.12	TRUE	0	0
2026-09-18	490	0	PUT	0	0	42.99	TRUE	0	0
2026-09-18	500	0	PUT	0	0	43.97	TRUE	0	0
2026-09-18	520	0	PUT	0	0	46.1	TRUE	0	0
2026-12-18	125	0	CALL	0	0	56.68	TRUE	0	0
2026-12-18	130	0	CALL	0	0	55.7	TRUE	0	0
2026-12-18	135	0	CALL	0	0	54.64	TRUE	0	0
2026-12-18	140	0	CALL	0	0	53.76	TRUE	0	0
2026-12-18	145	133.53	CALL	0	0	54.22	TRUE	0	0
2026-12-18	150	0	CALL	0	0	53.17	TRUE	0	0
2026-12-18	155	0	CALL	0	0	51.84	TRUE	0	0
2026-12-18	160	0	CALL	0	0	51.65	TRUE	0	0
2026-12-18	165	0	CALL	0	0	51.31	TRUE	0	0
2026-12-18	170	0	CALL	0	0	50.65	TRUE	0	0
2026-12-18	175	0	CALL	0	0	50.29	TRUE	0	0
2026-12-18	180	0	CALL	0	0	49.64	TRUE	0	0
2026-12-18	185	0	CALL	0	0	48.92	TRUE	0	0
2026-12-18	190	93.5	CALL	0	1	48.54	TRUE	0	0
2026-12-18	195	0	CALL	0	0	48.06	TRUE	0	0
2026-12-18	200	0	CALL	0	0	46.77	TRUE	0	0
2026-12-18	210	63	CALL	0	2	46.51	TRUE	0	0
2026-12-18	220	0	CALL	0	0	45.56	TRUE	0	0
2026-12-18	230	67.75	CALL	0	1	44.86	TRUE	0	0
2026-12-18	240	62.3	CALL	0	2	44.72	TRUE	0	0
2026-12-18	250	63.2	CALL	1	7	43.09	TRUE	5.2	0.09
2026-12-18	260	58.6	CALL	1	17	43.46	TRUE	0.8	0.01
2026-12-18	270	53.34	CALL	2	6	42.85	TRUE	0.64	0.01
2026-12-18	280	31.23	CALL	0	2	42.1	FALSE	0	0
2026-12-18	290	44	CALL	4	13	41.91	FALSE	0.7	0.02
2026-12-18	300	25.09	CALL	0	26	41.54	FALSE	0	0
2026-12-18	310	30.87	CALL	0	7	40.68	FALSE	0	0
2026-12-18	320	26	CALL	0	11	40.36	FALSE	0	0
2026-12-18	330	28.75	CALL	0	47	39.99	FALSE	0	0
2026-12-18	340	25.9	CALL	1	11	39.84	FALSE	0.49	0.02
2026-12-18	350	15	CALL	0	14	39.91	FALSE	0	0
2026-12-18	360	12.51	CALL	0	2	39.4	FALSE	0	0
2026-12-18	370	22.05	CALL	0	0	39.05	FALSE	0	0
2026-12-18	380	9.5	CALL	0	2	39.07	FALSE	0	0
2026-12-18	390	14.05	CALL	0	2	38.8	FALSE	0	0
2026-12-18	400	9.6	CALL	0	1	39.18	FALSE	0	0
2026-12-18	410	7.85	CALL	0	1	39.13	FALSE	0	0
2026-12-18	420	0	CALL	0	0	39.2	FALSE	0	0
2026-12-18	430	9.6	CALL	0	1	38.93	FALSE	0	0
2026-12-18	440	0	CALL	0	0	39.07	FALSE	0	0
2026-12-18	125	0	PUT	0	0	54.53	FALSE	0	0
2026-12-18	130	4.17	PUT	0	3	53.79	FALSE	0	0
2026-12-18	135	4.84	PUT	0	1	52.9	FALSE	0	0
2026-12-18	140	6.2	PUT	0	1	52.3	FALSE	0	0
2026-12-18	145	7	PUT	0	2	51.02	FALSE	0	0
2026-12-18	150	0	PUT	0	0	50.9	FALSE	0	0
2026-12-18	155	7.9	PUT	0	11	49.76	FALSE	0	0
2026-12-18	160	8.1	PUT	0	2	49.33	FALSE	0	0
2026-12-18	165	0	PUT	0	0	48.33	FALSE	0	0
2026-12-18	170	11.39	PUT	0	13	48.71	FALSE	0	0
2026-12-18	175	8.85	PUT	0	10	47.61	FALSE	0	0
2026-12-18	180	11.1	PUT	0	4	47.18	FALSE	0	0
2026-12-18	185	12.2	PUT	0	2	46.74	FALSE	0	0
2026-12-18	190	15.16	PUT	0	7	47.39	FALSE	0	0
2026-12-18	195	14.2	PUT	0	2	46.21	FALSE	0	0
2026-12-18	200	13.2	PUT	0	10	45.41	FALSE	0	0
2026-12-18	210	15	PUT	0	1	44.34	FALSE	0	0
2026-12-18	220	0	PUT	0	0	43.89	FALSE	0	0
2026-12-18	230	26.4	PUT	0	3	43.1	FALSE	0	0
2026-12-18	240	31.14	PUT	0	3	42.89	FALSE	0	0
2026-12-18	250	28	PUT	2	21	41.23	FALSE	28	0
2026-12-18	260	33.15	PUT	1	7	41.7	FALSE	33.15	0
2026-12-18	270	43.5	PUT	0	4	41.14	FALSE	0	0
2026-12-18	280	53.7	PUT	0	2	40.65	TRUE	0	0
2026-12-18	290	60.1	PUT	0	46	40.03	TRUE	0	0
2026-12-18	300	62.5	PUT	0	9	39.8	TRUE	0	0
2026-12-18	310	65.45	PUT	0	2	39.3	TRUE	0	0
2026-12-18	320	0	PUT	0	0	39.43	TRUE	0	0
2026-12-18	330	0	PUT	0	0	38.84	TRUE	0	0
2026-12-18	340	92	PUT	0	10	38.74	TRUE	0	0
2026-12-18	350	0	PUT	0	0	38.16	TRUE	0	0
2026-12-18	360	0	PUT	0	0	38.46	TRUE	0	0
2026-12-18	370	96.5	PUT	0	2	38.37	TRUE	0	0
2026-12-18	380	0	PUT	0	0	38.17	TRUE	0	0
2026-12-18	390	0	PUT	0	0	38.65	TRUE	0	0
2026-12-18	400	0	PUT	0	0	38.18	TRUE	0	0
2026-12-18	410	156.75	PUT	0	1	38.19	TRUE	0	0
2026-12-18	420	0	PUT	0	0	38.3	TRUE	0	0
2026-12-18	430	0	PUT	0	0	38.17	TRUE	0	0
2026-12-18	440	0	PUT	0	0	38.28	TRUE	0	0
2027-01-15	85	171.75	CALL	0	22	58.12	TRUE	0	0
2027-01-15	90	179.5	CALL	0	50	59.8	TRUE	0	0
2027-01-15	95	223.55	CALL	0	7	62.07	TRUE	0	0
2027-01-15	100	0	CALL	0	3	58.7	TRUE	0	0
2027-01-15	105	227.6	CALL	0	4	58.5	TRUE	0	0
2027-01-15	110	206.5	CALL	0	100	56.72	TRUE	0	0
2027-01-15	115	136.36	CALL	0	6	56.15	TRUE	0	0
2027-01-15	120	191.46	CALL	0	11	55.41	TRUE	0	0
2027-01-15	125	207.69	CALL	0	82	54.54	TRUE	0	0
2027-01-15	130	140	CALL	0	51	54.45	TRUE	0	0
2027-01-15	135	126	CALL	0	9	53.35	TRUE	0	0
2027-01-15	140	131.75	CALL	0	22	52.94	TRUE	0	0
2027-01-15	145	222.8	CALL	0	3	52.4	TRUE	0	0
2027-01-15	150	117.31	CALL	0	44	52.36	TRUE	0	0
2027-01-15	155	180.68	CALL	0	4	51	TRUE	0	0
2027-01-15	160	107.01	CALL	0	7	50.72	TRUE	0	0
2027-01-15	165	111.06	CALL	0	118	50.27	TRUE	0	0
2027-01-15	170	111.49	CALL	0	4	49.67	TRUE	0	0
2027-01-15	175	102.96	CALL	0	71	49.22	TRUE	0	0
2027-01-15	180	111.79	CALL	1	19	47.76	TRUE	111.79	0
2027-01-15	185	99	CALL	0	788	48.3	TRUE	0	0
2027-01-15	190	96.16	CALL	0	54	47.48	TRUE	0	0
2027-01-15	195	127.8	CALL	0	50	47.27	TRUE	0	0
2027-01-15	200	72.05	CALL	0	63	46.69	TRUE	0	0
2027-01-15	210	69.7	CALL	0	37	45.64	TRUE	0	0
2027-01-15	220	69.69	CALL	0	44	44.94	TRUE	0	0
2027-01-15	230	54.6	CALL	0	49	44.6	TRUE	0	0
2027-01-15	240	52.51	CALL	0	75	43.65	TRUE	0	0
2027-01-15	250	64.83	CALL	1	118	43.03	TRUE	0.33	0.01
2027-01-15	260	59.5	CALL	0	77	42.75	TRUE	0	0
2027-01-15	270	55	CALL	0	38	41.79	TRUE	0	0
2027-01-15	280	48.68	CALL	0	70	41.66	FALSE	0	0
2027-01-15	290	38.1	CALL	0	52	41.33	FALSE	0	0
2027-01-15	300	39.7	CALL	0	97	40.54	FALSE	0	0
2027-01-15	310	34.31	CALL	0	45	39.89	FALSE	0	0
2027-01-15	320	25.55	CALL	0	75	40.14	FALSE	0	0
2027-01-15	330	22.05	CALL	0	121	39.62	FALSE	0	0
2027-01-15	340	27.25	CALL	0	60	39.61	FALSE	0	0
2027-01-15	350	18.85	CALL	0	103	39.53	FALSE	0	0
2027-01-15	360	15.25	CALL	0	27	38.97	FALSE	0	0
2027-01-15	370	12.03	CALL	0	55	39.04	FALSE	0	0
2027-01-15	380	17.2	CALL	4	27	39.35	FALSE	-0.75	-0.04
2027-01-15	390	18.49	CALL	0	13	38.8	FALSE	0	0
2027-01-15	400	8.34	CALL	0	124	38.69	FALSE	0	0
2027-01-15	410	7.5	CALL	0	84	38.38	FALSE	0	0
2027-01-15	420	11.3	CALL	0	40	38.48	FALSE	0	0
2027-01-15	430	8.15	CALL	0	11	38.36	FALSE	0	0
2027-01-15	440	7.91	CALL	0	6	38.22	FALSE	0	0
2027-01-15	450	7.89	CALL	0	33	38.37	FALSE	0	0
2027-01-15	460	9.8	CALL	0	18	38.13	FALSE	0	0
2027-01-15	470	4.9	CALL	0	11	38.42	FALSE	0	0
2027-01-15	480	5.25	CALL	0	42	38.51	FALSE	0	0
2027-01-15	490	5.45	CALL	0	4	38.71	FALSE	0	0
2027-01-15	500	4.11	CALL	0	98	38.74	FALSE	0	0
2027-01-15	520	3.75	CALL	0	651	39.48	FALSE	0	0
2027-01-15	85	1.5	PUT	0	25	62.73	FALSE	0	0
2027-01-15	90	1.71	PUT	0	1039	60.89	FALSE	0	0
2027-01-15	95	2.13	PUT	0	18	60.58	FALSE	0	0
2027-01-15	100	1.91	PUT	1	32	59.9	FALSE	-0.1	-0.05
2027-01-15	105	3.65	PUT	0	8	56.06	FALSE	0	0
2027-01-15	110	3.22	PUT	0	17	58.19	FALSE	0	0
2027-01-15	115	3.59	PUT	0	13	57.33	FALSE	0	0
2027-01-15	120	3.25	PUT	0	144	56.47	FALSE	0	0
2027-01-15	125	4.61	PUT	0	20	55.4	FALSE	0	0
2027-01-15	130	4.15	PUT	0	19	54.44	FALSE	0	0
2027-01-15	135	4.25	PUT	0	1011	53.37	FALSE	0	0
2027-01-15	140	3.7	PUT	0	22	50.82	FALSE	0	0
2027-01-15	145	5.52	PUT	0	33	52.16	FALSE	0	0
2027-01-15	150	7.3	PUT	0	135	50.45	FALSE	0	0
2027-01-15	155	8.5	PUT	0	23	50.07	FALSE	0	0
2027-01-15	160	9	PUT	0	64	49.23	FALSE	0	0
2027-01-15	165	8.19	PUT	0	54	49.38	FALSE	0	0
2027-01-15	170	7.35	PUT	0	56	48.19	FALSE	0	0
2027-01-15	175	11.55	PUT	0	104	47.86	FALSE	0	0
2027-01-15	180	13.77	PUT	0	28	48.16	FALSE	0	0
2027-01-15	185	11.3	PUT	0	14	46.44	FALSE	0	0
2027-01-15	190	12.38	PUT	2	23	46.88	FALSE	12.38	0
2027-01-15	195	17.97	PUT	0	22	46.25	FALSE	0	0
2027-01-15	200	14.08	PUT	0	199	45.66	FALSE	0	0
2027-01-15	210	19.75	PUT	0	31	44.62	FALSE	0	0
2027-01-15	220	24.7	PUT	0	98	43.55	FALSE	0	0
2027-01-15	230	26.38	PUT	0	31	43.41	FALSE	0	0
2027-01-15	240	26.5	PUT	1	80	42.85	FALSE	-0.94	-0.03
2027-01-15	250	31.32	PUT	0	128	42.44	FALSE	0	0
2027-01-15	260	44.57	PUT	0	126	41.82	FALSE	0	0
2027-01-15	270	40.23	PUT	0	162	40.95	FALSE	0	0
2027-01-15	280	44.24	PUT	1	130	40.97	TRUE	44.24	0
2027-01-15	290	61.8	PUT	0	43	40.28	TRUE	0	0
2027-01-15	300	64.8	PUT	0	85	39.66	TRUE	0	0
2027-01-15	310	61	PUT	1	104	39.74	TRUE	61	0
2027-01-15	320	79.37	PUT	0	32	39.17	TRUE	0	0
2027-01-15	330	85.95	PUT	0	36	38.77	TRUE	0	0
2027-01-15	340	92.1	PUT	0	42	38.57	TRUE	0	0
2027-01-15	350	95.75	PUT	0	77	38.13	TRUE	0	0
2027-01-15	360	114.27	PUT	0	74	38.15	TRUE	0	0
2027-01-15	370	126.01	PUT	0	9	38.2	TRUE	0	0
2027-01-15	380	87.9	PUT	0	14	37.59	TRUE	0	0
2027-01-15	390	132.55	PUT	0	9	37.89	TRUE	0	0
2027-01-15	400	83.82	PUT	0	9	37.78	TRUE	0	0
2027-01-15	410	0	PUT	0	0	37.91	TRUE	0	0
2027-01-15	420	91.9	PUT	0	5	38.11	TRUE	0	0
2027-01-15	430	98.35	PUT	0	12	38.08	TRUE	0	0
2027-01-15	440	0	PUT	0	0	38.11	TRUE	0	0
2027-01-15	450	118.23	PUT	0	0	38.56	TRUE	0	0
2027-01-15	460	0	PUT	0	0	38.5	TRUE	0	0
2027-01-15	470	212.59	PUT	0	0	38.51	TRUE	0	0
2027-01-15	480	158.06	PUT	0	0	38.31	TRUE	0	0
2027-01-15	490	166.78	PUT	0	0	38.22	TRUE	0	0
2027-01-15	500	220.6	PUT	1	0	38.87	TRUE	220.6	0
2027-01-15	520	194	PUT	0	1	42.82	TRUE	0	0
2028-01-21	125	0	CALL	0	0	49.69	TRUE	0	0
2028-01-21	130	143.75	CALL	0	40	48.45	TRUE	0	0
2028-01-21	135	0	CALL	0	0	48.11	TRUE	0	0
2028-01-21	140	146.04	CALL	0	17	47.89	TRUE	0	0
2028-01-21	145	124	CALL	0	31	47.52	TRUE	0	0
2028-01-21	150	0	CALL	0	0	47.16	TRUE	0	0
2028-01-21	155	156.06	CALL	0	2	46.49	TRUE	0	0
2028-01-21	160	148.62	CALL	0	1	46.42	TRUE	0	0
2028-01-21	165	110.53	CALL	0	7	46	TRUE	0	0
2028-01-21	170	118.2	CALL	0	16	45.92	TRUE	0	0
2028-01-21	175	118.2	CALL	0	89	45.96	TRUE	0	0
2028-01-21	180	112.99	CALL	0	3	45.09	TRUE	0	0
2028-01-21	185	101.3	CALL	0	5	44.34	TRUE	0	0
2028-01-21	190	159.48	CALL	0	3	44.34	TRUE	0	0
2028-01-21	195	153.74	CALL	0	1	43.78	TRUE	0	0
2028-01-21	200	121.53	CALL	0	3	43.66	TRUE	0	0
2028-01-21	210	88.4	CALL	0	1	43.25	TRUE	0	0
2028-01-21	220	74.32	CALL	0	9	42.66	TRUE	0	0
2028-01-21	230	80	CALL	0	11	42.31	TRUE	0	0
2028-01-21	240	65.8	CALL	0	20	41.78	TRUE	0	0
2028-01-21	250	81.14	CALL	1	80	41.77	TRUE	2.64	0.03
2028-01-21	260	54.56	CALL	0	56	41.13	TRUE	0	0
2028-01-21	270	65.5	CALL	0	8	41.07	TRUE	0	0
2028-01-21	280	51.58	CALL	0	30	40.56	FALSE	0	0
2028-01-21	290	58.2	CALL	0	19	40.08	FALSE	0	0
2028-01-21	300	42.2	CALL	0	7	39.71	FALSE	0	0
2028-01-21	310	45.74	CALL	0	7	39.6	FALSE	0	0
2028-01-21	320	37.3	CALL	0	26	39.44	FALSE	0	0
2028-01-21	330	39.15	CALL	0	7	39.01	FALSE	0	0
2028-01-21	340	34.93	CALL	0	5	38.7	FALSE	0	0
2028-01-21	350	37.12	CALL	0	18	38.93	FALSE	0	0
2028-01-21	360	37.57	CALL	0	5	38.73	FALSE	0	0
2028-01-21	370	36.83	CALL	0	4	38.28	FALSE	0	0
2028-01-21	380	35.01	CALL	1	9	38.57	FALSE	35.01	0
2028-01-21	390	27.05	CALL	0	3	37.81	FALSE	0	0
2028-01-21	400	20	CALL	0	34	37.77	FALSE	0	0
2028-01-21	410	34.2	CALL	0	1	37.5	FALSE	0	0
2028-01-21	420	20	CALL	0	6	37.48	FALSE	0	0
2028-01-21	430	38	CALL	0	2	37.34	FALSE	0	0
2028-01-21	440	35	CALL	0	2	37.31	FALSE	0	0
2028-01-21	450	26.18	CALL	0	0	37.2	FALSE	0	0
2028-01-21	460	17.49	CALL	0	3	37.43	FALSE	0	0
2028-01-21	470	16.72	CALL	0	12	37.18	FALSE	0	0
2028-01-21	480	22.91	CALL	0	3	37.01	FALSE	0	0
2028-01-21	490	14.8	CALL	0	8	37.21	FALSE	0	0
2028-01-21	500	15.25	CALL	0	47	37.3	FALSE	0	0
2028-01-21	125	0	PUT	0	0	47.19	FALSE	0	0
2028-01-21	130	7.9	PUT	0	24	48.82	FALSE	0	0
2028-01-21	135	0	PUT	0	0	46.48	FALSE	0	0
2028-01-21	140	12.15	PUT	0	2	45.76	FALSE	0	0
2028-01-21	145	0	PUT	0	0	45.55	FALSE	0	0
2028-01-21	150	13.08	PUT	0	4	45.32	FALSE	0	0
2028-01-21	155	13.3	PUT	0	15	45.59	FALSE	0	0
2028-01-21	160	12.3	PUT	0	1	45.21	FALSE	0	0
2028-01-21	165	15.41	PUT	0	2	44.94	FALSE	0	0
2028-01-21	170	19	PUT	0	1	44.42	FALSE	0	0
2028-01-21	175	0	PUT	0	0	44.2	FALSE	0	0
2028-01-21	180	17	PUT	0	10	43.7	FALSE	0	0
2028-01-21	185	21.26	PUT	0	22	43.59	FALSE	0	0
2028-01-21	190	22.42	PUT	0	18	43.36	FALSE	0	0
2028-01-21	195	25.35	PUT	0	1	43.04	FALSE	0	0
2028-01-21	200	26.11	PUT	0	20	42.63	FALSE	0	0
2028-01-21	210	31	PUT	0	6	42.14	FALSE	0	0
2028-01-21	220	32.3	PUT	0	6	41.68	FALSE	0	0
2028-01-21	230	38.5	PUT	0	14	41.22	FALSE	0	0
2028-01-21	240	43.5	PUT	0	4	40.73	FALSE	0	0
2028-01-21	250	46.23	PUT	0	8	40.57	FALSE	0	0
2028-01-21	260	50.37	PUT	0	3	39.98	FALSE	0	0
2028-01-21	270	48.9	PUT	0	21	39.58	FALSE	0	0
2028-01-21	280	62	PUT	0	24	39.37	TRUE	0	0
2028-01-21	290	70.3	PUT	0	16	39.01	TRUE	0	0
2028-01-21	300	73	PUT	0	22	38.66	TRUE	0	0
2028-01-21	310	83.89	PUT	0	6	38.48	TRUE	0	0
2028-01-21	320	65.73	PUT	0	1	38.19	TRUE	0	0
2028-01-21	330	93.18	PUT	0	1	37.75	TRUE	0	0
2028-01-21	340	0	PUT	0	0	37.82	TRUE	0	0
2028-01-21	350	114.7	PUT	0	2	37.4	TRUE	0	0
2028-01-21	360	105	PUT	3	15	36.88	TRUE	105	0
2028-01-21	370	129.93	PUT	0	5	37.11	TRUE	0	0
2028-01-21	380	119.3	PUT	3	0	36.32	TRUE	119.3	0
2028-01-21	390	0	PUT	0	0	36.96	TRUE	0	0
2028-01-21	400	125.3	PUT	0	8	36.89	TRUE	0	0
2028-01-21	410	0	PUT	0	0	36.75	TRUE	0	0
2028-01-21	420	0	PUT	0	0	36.72	TRUE	0	0
2028-01-21	430	0	PUT	0	0	36.77	TRUE	0	0
2028-01-21	440	0	PUT	0	0	36.68	TRUE	0	0
2028-01-21	450	0	PUT	0	0	36.71	TRUE	0	0
2028-01-21	460	0	PUT	0	0	36.64	TRUE	0	0
2028-01-21	470	0	PUT	0	1	36.68	TRUE	0	0
2028-01-21	480	0	PUT	0	0	36.56	TRUE	0	0
2028-01-21	490	0	PUT	0	0	36.94	TRUE	0	0
2028-01-21	500	0	PUT	0	0	36.92	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)