MusthInsider

Latest On Royal Caribbean Group (RCL):

Updated on: March 18, 2021

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

About Royal Caribbean Group (RCL):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

ESG Rating

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Royal Caribbean Group (RCL) Dividend Calendar:

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

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Royal Caribbean Group (RCL) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.

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

Royal Caribbean Group (RCL) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:

Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares

Cash Flow:

Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures

Balance Sheet:

Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Royal Caribbean Group (RCL) Chart:

Royal Caribbean Group (RCL) News:

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

No recent news available

Royal Caribbean Group (RCL) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-01-09	165	0	CALL	0	0	302.02	TRUE	0	0
2026-01-09	170	114.69	CALL	0	3	219.27	TRUE	0	0
2026-01-09	175	0	CALL	0	0	207.74	TRUE	0	0
2026-01-09	180	0	CALL	0	0	209.16	TRUE	0	0
2026-01-09	185	0	CALL	0	0	218.99	TRUE	0	0
2026-01-09	190	0	CALL	0	0	207.54	TRUE	0	0
2026-01-09	195	0	CALL	0	0	196.36	TRUE	0	0
2026-01-09	200	0	CALL	0	0	185.46	TRUE	0	0
2026-01-09	205	0	CALL	0	0	174.81	TRUE	0	0
2026-01-09	210	0	CALL	0	0	0	TRUE	0	0
2026-01-09	215	0	CALL	0	0	0	TRUE	0	0
2026-01-09	220	0	CALL	0	0	0	TRUE	0	0
2026-01-09	225	0	CALL	0	0	0	TRUE	0	0
2026-01-09	230	0	CALL	0	0	0	TRUE	0	0
2026-01-09	235	0	CALL	0	0	0	TRUE	0	0
2026-01-09	240	50.24	CALL	0	0	0	TRUE	0	0
2026-01-09	245	0	CALL	0	0	0	TRUE	0	0
2026-01-09	250	36	CALL	0	0	0	TRUE	0	0
2026-01-09	252.5	0	CALL	0	0	0	TRUE	0	0
2026-01-09	255	43.67	CALL	0	1	0	TRUE	0	0
2026-01-09	257.5	0	CALL	0	0	0	TRUE	0	0
2026-01-09	260	35.8	CALL	0	8	0	TRUE	0	0
2026-01-09	262.5	0	CALL	0	0	0	TRUE	0	0
2026-01-09	265	16.42	CALL	0	7	0	TRUE	0	0
2026-01-09	267.5	0	CALL	0	0	0	TRUE	0	0
2026-01-09	270	11.4	CALL	0	11	0	TRUE	0	0
2026-01-09	272.5	17.04	CALL	10	11	0	TRUE	6.6	0.63
2026-01-09	275	9.1	CALL	0	22	0	TRUE	0	0
2026-01-09	277.5	5.9	CALL	0	25	0	TRUE	0	0
2026-01-09	280	17.24	CALL	6	135	48.13	TRUE	10.44	1.54
2026-01-09	282.5	14.79	CALL	2	20	38.02	TRUE	8.5	1.35
2026-01-09	285	11.48	CALL	30	98	37.82	TRUE	8.23	2.53
2026-01-09	287.5	11	CALL	15	49	36.24	TRUE	8.54	3.47
2026-01-09	290	9.09	CALL	43	177	38.08	TRUE	7.79	5.99
2026-01-09	292.5	5.25	CALL	15	42	39.63	TRUE	3.73	2.45
2026-01-09	295	5.28	CALL	66	130	34.62	TRUE	3.95	2.97
2026-01-09	297.5	4.6	CALL	13	81	41.31	TRUE	3.87	5.3
2026-01-09	300	3.37	CALL	182	134	40.53	FALSE	3.07	10.23
2026-01-09	302.5	2.12	CALL	63	25	37.23	FALSE	1.72	4.3
2026-01-09	305	1.87	CALL	30	76	42.2	FALSE	1.87	0
2026-01-09	307.5	1.22	CALL	73	0	41.12	FALSE	1.22	0
2026-01-09	310	0.85	CALL	14	60	41.7	FALSE	0.67	3.72
2026-01-09	315	0.07	CALL	0	11	72.02	FALSE	0	0
2026-01-09	320	0.2	CALL	15	13	45.09	FALSE	0.2	0
2026-01-09	325	0.11	CALL	3	11	47.83	FALSE	0.11	0
2026-01-09	330	1.29	CALL	0	15	104.13	FALSE	0	0
2026-01-09	335	0.64	CALL	0	3	115.47	FALSE	0	0
2026-01-09	340	0.63	CALL	0	2	124.8	FALSE	0	0
2026-01-09	345	0.56	CALL	0	0	134.12	FALSE	0	0
2026-01-09	350	0	CALL	0	0	142.94	FALSE	0	0
2026-01-09	355	0	CALL	0	0	151.66	FALSE	0	0
2026-01-09	360	0	CALL	0	0	160.12	FALSE	0	0
2026-01-09	365	0.42	CALL	1	0	119.6	FALSE	0.42	0
2026-01-09	370	0	CALL	0	0	141.74	FALSE	0	0
2026-01-09	375	0	CALL	0	0	184.16	FALSE	0	0
2026-01-09	380	0	CALL	0	0	191.77	FALSE	0	0
2026-01-09	165	0	PUT	0	0	418.19	FALSE	0	0
2026-01-09	170	0	PUT	0	0	400.15	FALSE	0	0
2026-01-09	175	0	PUT	0	0	382.6	FALSE	0	0
2026-01-09	180	0.26	PUT	0	2	365.51	FALSE	0	0
2026-01-09	185	0.31	PUT	0	2	348.84	FALSE	0	0
2026-01-09	190	0	PUT	0	0	332.56	FALSE	0	0
2026-01-09	195	0	PUT	0	0	316.64	FALSE	0	0
2026-01-09	200	0	PUT	0	0	301.07	FALSE	0	0
2026-01-09	205	0	PUT	0	0	285.8	FALSE	0	0
2026-01-09	210	0.48	PUT	0	3	270.83	FALSE	0	0
2026-01-09	215	0.1	PUT	2	24	150.97	FALSE	-0.43	-0.81
2026-01-09	220	0.15	PUT	2	9	149	FALSE	0.15	0
2026-01-09	225	0.01	PUT	43	200	103.74	FALSE	0	0
2026-01-09	230	0.02	PUT	1	5	102.58	FALSE	0.02	0
2026-01-09	235	0.05	PUT	0	12	200.27	FALSE	0	0
2026-01-09	240	0.05	PUT	5	35	96.05	FALSE	0	0
2026-01-09	245	0.35	PUT	0	15	109.55	FALSE	0	0
2026-01-09	250	0.33	PUT	0	44	160.04	FALSE	0	0
2026-01-09	252.5	0.11	PUT	0	1	145.43	FALSE	0	0
2026-01-09	255	0.17	PUT	1	56	84.7	FALSE	-0.24	-0.59
2026-01-09	257.5	0.12	PUT	32	1	76	FALSE	0.12	0
2026-01-09	260	0.34	PUT	6	48	85.14	FALSE	0.09	0.36
2026-01-09	262.5	1.02	PUT	26	5	101.9	FALSE	0.66	1.83
2026-01-09	265	0.21	PUT	164	198	62.49	FALSE	-0.39	-0.65
2026-01-09	267.5	1	PUT	0	11	82.87	FALSE	0	0
2026-01-09	270	0.2	PUT	27	126	59.02	FALSE	-0.86	-0.81
2026-01-09	272.5	0.66	PUT	2	40	58.92	FALSE	-0.58	-0.47
2026-01-09	275	0.3	PUT	20	208	53.8	FALSE	-1.91	-0.86
2026-01-09	277.5	0.61	PUT	10	47	51.27	FALSE	-2.79	-0.82
2026-01-09	280	0.5	PUT	39	80	49.42	FALSE	-2.27	-0.82
2026-01-09	282.5	1.72	PUT	18	13	46.88	FALSE	-2.53	-0.6
2026-01-09	285	1	PUT	29	47	47.42	FALSE	-3.45	-0.78
2026-01-09	287.5	1.5	PUT	21	9	43.44	FALSE	-4.6	-0.75
2026-01-09	290	1.91	PUT	37	14	45.58	FALSE	-8.77	-0.82
2026-01-09	292.5	2.5	PUT	8	5	43.86	FALSE	2.5	0
2026-01-09	295	3.2	PUT	44	16	41.63	FALSE	3.2	0
2026-01-09	297.5	6	PUT	1	0	41.57	FALSE	6	0
2026-01-09	300	7.64	PUT	2	3	41.31	TRUE	7.64	0
2026-01-09	302.5	0	PUT	0	0	41.61	TRUE	0	0
2026-01-09	305	0	PUT	0	0	35.01	TRUE	0	0
2026-01-09	307.5	0	PUT	0	0	46.27	TRUE	0	0
2026-01-09	310	0	PUT	0	0	46.23	TRUE	0	0
2026-01-09	315	0	PUT	0	0	54.64	TRUE	0	0
2026-01-09	320	25.75	PUT	1	0	53.18	TRUE	25.75	0
2026-01-09	325	0	PUT	0	0	61.04	TRUE	0	0
2026-01-09	330	0	PUT	0	0	70.89	TRUE	0	0
2026-01-09	335	0	PUT	0	0	77.14	TRUE	0	0
2026-01-09	340	0	PUT	0	0	84.77	TRUE	0	0
2026-01-09	345	0	PUT	0	0	96.04	TRUE	0	0
2026-01-09	350	0	PUT	0	0	101.46	TRUE	0	0
2026-01-09	355	0	PUT	0	0	117.02	TRUE	0	0
2026-01-09	360	0	PUT	0	0	107.99	TRUE	0	0
2026-01-09	365	0	PUT	0	0	131.36	TRUE	0	0
2026-01-09	370	0	PUT	0	0	132.2	TRUE	0	0
2026-01-09	375	0	PUT	0	0	131.3	TRUE	0	0
2026-01-09	380	0	PUT	0	0	149.55	TRUE	0	0
2026-01-16	40	206.46	CALL	0	0	0	TRUE	0	0
2026-01-16	42.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	45	283.85	CALL	0	0	0	TRUE	0	0
2026-01-16	47.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	50	244.73	CALL	0	0	0	TRUE	0	0
2026-01-16	55	239.65	CALL	0	1	0	TRUE	0	0
2026-01-16	60	234.51	CALL	0	0	0	TRUE	0	0
2026-01-16	65	229.19	CALL	0	0	0	TRUE	0	0
2026-01-16	70	224	CALL	0	0	0	TRUE	0	0
2026-01-16	72.5	221.59	CALL	0	0	291.87	TRUE	0	0
2026-01-16	75	219	CALL	0	0	0	TRUE	0	0
2026-01-16	77.5	216.85	CALL	0	0	0	TRUE	0	0
2026-01-16	80	210.05	CALL	0	1	0	TRUE	0	0
2026-01-16	82.5	211.9	CALL	0	5	0	TRUE	0	0
2026-01-16	85	249.35	CALL	0	0	0	TRUE	0	0
2026-01-16	87.5	206.92	CALL	0	0	0	TRUE	0	0
2026-01-16	90	217	CALL	0	0	299.1	TRUE	0	0
2026-01-16	92.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	95	194.82	CALL	0	1	270.59	TRUE	0	0
2026-01-16	97.5	196.8	CALL	0	0	0	TRUE	0	0
2026-01-16	100	194.2	CALL	0	1	0	TRUE	0	0
2026-01-16	105	189.18	CALL	0	0	232.99	TRUE	0	0
2026-01-16	110	184.4	CALL	0	2	235.49	TRUE	0	0
2026-01-16	115	179.25	CALL	0	9	0	TRUE	0	0
2026-01-16	120	160.38	CALL	0	22	0	TRUE	0	0
2026-01-16	125	169.45	CALL	0	10	204.67	TRUE	0	0
2026-01-16	130	155.53	CALL	0	7	195.14	TRUE	0	0
2026-01-16	135	152.7	CALL	0	2	0	TRUE	0	0
2026-01-16	140	154.45	CALL	0	0	0	TRUE	0	0
2026-01-16	145	142.85	CALL	10	14	0	TRUE	4.45	0.03
2026-01-16	150	144	CALL	6	11	0	TRUE	144	0
2026-01-16	155	139.35	CALL	0	8	0	TRUE	0	0
2026-01-16	160	134.4	CALL	0	0	144.08	TRUE	0	0
2026-01-16	165	129.38	CALL	0	0	0	TRUE	0	0
2026-01-16	170	124.45	CALL	0	10	0	TRUE	0	0
2026-01-16	175	119.2	CALL	0	0	0	TRUE	0	0
2026-01-16	180	103.4	CALL	0	155	0	TRUE	0	0
2026-01-16	185	101.64	CALL	0	1	0	TRUE	0	0
2026-01-16	190	104.45	CALL	0	0	0	TRUE	0	0
2026-01-16	195	97.7	CALL	1	1	0	TRUE	97.7	0
2026-01-16	200	81.47	CALL	0	113	0	TRUE	0	0
2026-01-16	205	0	CALL	0	0	0	TRUE	0	0
2026-01-16	210	76	CALL	0	39	0	TRUE	0	0
2026-01-16	215	0	CALL	0	0	0	TRUE	0	0
2026-01-16	220	62.1	CALL	0	114	0	TRUE	0	0
2026-01-16	225	0	CALL	0	0	0	TRUE	0	0
2026-01-16	230	56.33	CALL	0	72	62.57	TRUE	0	0
2026-01-16	235	0	CALL	0	0	74.92	TRUE	0	0
2026-01-16	240	55.55	CALL	2	143	0	TRUE	55.55	0
2026-01-16	245	0	CALL	0	0	57.58	TRUE	0	0
2026-01-16	250	34.45	CALL	0	364	0	TRUE	0	0
2026-01-16	255	28.8	CALL	0	1	30.91	TRUE	0	0
2026-01-16	257.5	0	CALL	0	0	50.46	TRUE	0	0
2026-01-16	260	25	CALL	0	521	0	TRUE	0	0
2026-01-16	262.5	0	CALL	0	0	0	TRUE	0	0
2026-01-16	265	17.62	CALL	0	2	40.21	TRUE	0	0
2026-01-16	267.5	0	CALL	0	0	38.64	TRUE	0	0
2026-01-16	270	26.5	CALL	91	673	33.53	TRUE	10.5	0.66
2026-01-16	272.5	13.57	CALL	0	1	37.37	TRUE	0	0
2026-01-16	275	0	CALL	0	0	37.32	TRUE	0	0
2026-01-16	277.5	8.75	CALL	0	1	36.08	TRUE	0	0
2026-01-16	280	19.13	CALL	35	1078	34.98	TRUE	9.55	1
2026-01-16	282.5	15.03	CALL	3	7	35.97	TRUE	9.07	1.52
2026-01-16	285	10.5	CALL	2	33	37.23	TRUE	2.67	0.34
2026-01-16	287.5	7.65	CALL	1	25	37.86	TRUE	3.45	0.82
2026-01-16	290	11.5	CALL	49	524	35.14	TRUE	6.65	1.37
2026-01-16	292.5	8.13	CALL	9	17	39.04	TRUE	3.69	0.83
2026-01-16	295	7.44	CALL	40	55	38.7	TRUE	4.24	1.33
2026-01-16	297.5	5.6	CALL	13	45	39.62	TRUE	3.6	1.8
2026-01-16	300	6.05	CALL	356	1720	38.09	FALSE	4.2	2.27
2026-01-16	302.5	4.8	CALL	103	0	34.54	FALSE	4.8	0
2026-01-16	305	4.1	CALL	141	57	35.58	FALSE	2.84	2.25
2026-01-16	310	2.7	CALL	110	578	35.77	FALSE	1.85	2.18
2026-01-16	315	1.66	CALL	495	100	35.55	FALSE	1.1	1.96
2026-01-16	320	1	CALL	52	1330	35.66	FALSE	0.65	1.86
2026-01-16	325	0.19	CALL	0	22	36.34	FALSE	0	0
2026-01-16	330	0.33	CALL	32	474	36.02	FALSE	0.16	0.94
2026-01-16	335	0.12	CALL	0	5	40.09	FALSE	0	0
2026-01-16	340	0.1	CALL	0	1954	47.69	FALSE	0	0
2026-01-16	345	0.46	CALL	0	1	64.04	FALSE	0	0
2026-01-16	350	0.15	CALL	13	1429	45.89	FALSE	0.06	0.67
2026-01-16	355	0.46	CALL	0	1	75.5	FALSE	0	0
2026-01-16	360	0.32	CALL	0	127	49.79	FALSE	0	0
2026-01-16	365	0	CALL	0	0	96.27	FALSE	0	0
2026-01-16	370	0.06	CALL	0	192	50.26	FALSE	0	0
2026-01-16	375	0	CALL	0	0	90.82	FALSE	0	0
2026-01-16	380	0.46	CALL	0	1515	82.82	FALSE	0	0
2026-01-16	390	0.17	CALL	0	127	102.64	FALSE	0	0
2026-01-16	400	0.03	CALL	1	2535	64.05	FALSE	0.03	0
2026-01-16	410	0.07	CALL	0	712	66.25	FALSE	0	0
2026-01-16	420	0.07	CALL	0	64	70.71	FALSE	0	0
2026-01-16	430	0.33	CALL	0	456	75.03	FALSE	0	0
2026-01-16	440	1.27	CALL	0	105	86.33	FALSE	0	0
2026-01-16	450	0.01	CALL	0	128	134.17	FALSE	0	0
2026-01-16	460	0.05	CALL	0	60	90.46	FALSE	0	0
2026-01-16	470	6.15	CALL	0	53	167.11	FALSE	0	0
2026-01-16	480	5.4	CALL	0	13	172.9	FALSE	0	0
2026-01-16	490	0	CALL	0	0	178.52	FALSE	0	0
2026-01-16	500	0.2	CALL	0	44	183.99	FALSE	0	0
2026-01-16	520	0.44	CALL	0	49	194.47	FALSE	0	0
2026-01-16	40	0.1	PUT	0	3810	607.34	FALSE	0	0
2026-01-16	42.5	0.28	PUT	0	16	494.65	FALSE	0	0
2026-01-16	45	0.38	PUT	0	80	592.99	FALSE	0	0
2026-01-16	47.5	0.39	PUT	0	210	477.05	FALSE	0	0
2026-01-16	50	0.3	PUT	0	37	553.1	FALSE	0	0
2026-01-16	55	1.43	PUT	0	18	600.96	FALSE	0	0
2026-01-16	60	1.43	PUT	0	34	570.02	FALSE	0	0
2026-01-16	65	0.7	PUT	0	10	541.89	FALSE	0	0
2026-01-16	70	0.01	PUT	0	184	516.1	FALSE	0	0
2026-01-16	72.5	0	PUT	0	144	503.97	FALSE	0	0
2026-01-16	75	0.01	PUT	1	85	257.16	FALSE	0.01	0
2026-01-16	77.5	0.19	PUT	0	43	481.05	FALSE	0	0
2026-01-16	80	0.31	PUT	0	324	470.2	FALSE	0	0
2026-01-16	82.5	0.18	PUT	0	252	459.71	FALSE	0	0
2026-01-16	85	0.35	PUT	1	816	334.96	FALSE	0.35	0
2026-01-16	87.5	1.09	PUT	0	7	439.76	FALSE	0	0
2026-01-16	90	0.04	PUT	0	2039	430.24	FALSE	0	0
2026-01-16	92.5	0	PUT	0	3	421.01	FALSE	0	0
2026-01-16	95	0	PUT	0	14	412.05	FALSE	0	0
2026-01-16	97.5	0.15	PUT	0	15	402.96	FALSE	0	0
2026-01-16	100	0.01	PUT	1	1766	204.82	FALSE	0.01	0
2026-01-16	105	0.02	PUT	0	228	378.22	FALSE	0	0
2026-01-16	110	0.1	PUT	0	213	374.72	FALSE	0	0
2026-01-16	115	0.03	PUT	0	121	252.79	FALSE	0	0
2026-01-16	120	0.02	PUT	0	518	197.65	FALSE	0	0
2026-01-16	125	0.01	PUT	0	1141	332.03	FALSE	0	0
2026-01-16	130	0.03	PUT	0	587	184.46	FALSE	0	0
2026-01-16	135	0.15	PUT	0	666	173.35	FALSE	0	0
2026-01-16	140	0.05	PUT	0	1736	288.83	FALSE	0	0
2026-01-16	145	0.05	PUT	0	201	281.62	FALSE	0	0
2026-01-16	150	0.03	PUT	0	337	265.73	FALSE	0	0
2026-01-16	155	0.35	PUT	0	73	258.98	FALSE	0	0
2026-01-16	160	0.28	PUT	0	123	208.51	FALSE	0	0
2026-01-16	165	0.22	PUT	0	218	189.74	FALSE	0	0
2026-01-16	170	0.06	PUT	30	183	128.07	FALSE	0.06	0
2026-01-16	175	0.08	PUT	0	80	209.71	FALSE	0	0
2026-01-16	180	0.66	PUT	0	158	183.03	FALSE	0	0
2026-01-16	185	1.32	PUT	0	134	156.83	FALSE	0	0
2026-01-16	190	0.01	PUT	0	810	132.27	FALSE	0	0
2026-01-16	195	1.03	PUT	0	71	147.8	FALSE	0	0
2026-01-16	200	0.46	PUT	1	2312	122.54	FALSE	0.34	2.83
2026-01-16	205	0	PUT	0	0	128.48	FALSE	0	0
2026-01-16	210	0.25	PUT	0	348	125.13	FALSE	0	0
2026-01-16	215	0	PUT	0	0	110.31	FALSE	0	0
2026-01-16	220	0.1	PUT	1	364	77.54	FALSE	-0.04	-0.29
2026-01-16	225	0.26	PUT	0	16	107.61	FALSE	0	0
2026-01-16	230	0.14	PUT	24	981	70.37	FALSE	-0.06	-0.3
2026-01-16	235	0.46	PUT	0	1	98.42	FALSE	0	0
2026-01-16	240	0.16	PUT	7	990	61.24	FALSE	-0.15	-0.48
2026-01-16	245	0.75	PUT	0	3	76.81	FALSE	0	0
2026-01-16	250	0.55	PUT	22	790	63.16	FALSE	-0.18	-0.25
2026-01-16	255	0.66	PUT	11	21	59.48	FALSE	-0.18	-0.21
2026-01-16	257.5	0	PUT	0	0	58.51	FALSE	0	0
2026-01-16	260	0.78	PUT	7	570	55.51	FALSE	-0.65	-0.45
2026-01-16	262.5	1.69	PUT	26	0	54.25	FALSE	1.69	0
2026-01-16	265	0.68	PUT	21	38	47.79	FALSE	-1.37	-0.67
2026-01-16	267.5	0.85	PUT	1	2	47.25	FALSE	-2.04	-0.71
2026-01-16	270	1.04	PUT	25	1019	46.52	FALSE	-1.72	-0.62
2026-01-16	272.5	1.08	PUT	21	37	43.72	FALSE	-3.07	-0.74
2026-01-16	275	1.36	PUT	5	96	43.31	FALSE	-3.14	-0.7
2026-01-16	277.5	1.66	PUT	7	70	42.56	FALSE	-3.13	-0.65
2026-01-16	280	2.22	PUT	14	588	40.32	FALSE	-2.56	-0.54
2026-01-16	282.5	2.51	PUT	7	52	41.54	FALSE	-4.37	-0.64
2026-01-16	285	2.67	PUT	27	135	38.51	FALSE	-7.18	-0.73
2026-01-16	287.5	4.42	PUT	1	15	38.9	FALSE	4.42	0
2026-01-16	290	4.3	PUT	4	312	39.25	FALSE	-5.24	-0.55
2026-01-16	292.5	5.45	PUT	13	58	40.38	FALSE	5.45	0
2026-01-16	295	6.4	PUT	11	26	39.74	FALSE	6.4	0
2026-01-16	297.5	0	PUT	0	0	37.71	FALSE	0	0
2026-01-16	300	9	PUT	53	815	37.71	TRUE	-11.26	-0.56
2026-01-16	302.5	10.15	PUT	18	0	38.58	TRUE	10.15	0
2026-01-16	305	11.6	PUT	2	1	37.89	TRUE	11.6	0
2026-01-16	310	20	PUT	6	164	33.36	TRUE	-5	-0.2
2026-01-16	315	0	PUT	0	0	37.5	TRUE	0	0
2026-01-16	320	27.12	PUT	3	324	39.35	TRUE	-12.88	-0.32
2026-01-16	325	0	PUT	0	0	42.18	TRUE	0	0
2026-01-16	330	49.6	PUT	0	7	39.87	TRUE	0	0
2026-01-16	335	0	PUT	0	0	41.9	TRUE	0	0
2026-01-16	340	59.08	PUT	0	5	44.21	TRUE	0	0
2026-01-16	345	64.1	PUT	0	0	47.41	TRUE	0	0
2026-01-16	350	67.5	PUT	0	0	48.44	TRUE	0	0
2026-01-16	355	0	PUT	0	0	0	TRUE	0	0
2026-01-16	360	76.3	PUT	0	1	60.94	TRUE	0	0
2026-01-16	365	81.32	PUT	0	0	65.31	TRUE	0	0
2026-01-16	370	89.1	PUT	0	0	71.01	TRUE	0	0
2026-01-16	375	94.12	PUT	0	0	74.58	TRUE	0	0
2026-01-16	380	67.69	PUT	0	0	68.67	TRUE	0	0
2026-01-16	390	72.1	PUT	0	0	83.29	TRUE	0	0
2026-01-16	400	111.4	PUT	0	0	89.74	TRUE	0	0
2026-01-16	410	72.69	PUT	0	0	84.97	TRUE	0	0
2026-01-16	420	116.9	PUT	0	0	90.52	TRUE	0	0
2026-01-16	430	99.55	PUT	0	0	97.78	TRUE	0	0
2026-01-16	440	108.54	PUT	0	0	114.4	TRUE	0	0
2026-01-16	450	102.06	PUT	0	0	108.23	TRUE	0	0
2026-01-16	460	0	PUT	0	0	0	TRUE	0	0
2026-01-16	470	0	PUT	0	0	128.28	TRUE	0	0
2026-01-16	480	0	PUT	0	0	133.28	TRUE	0	0
2026-01-16	490	0	PUT	0	0	140.44	TRUE	0	0
2026-01-16	500	138.95	PUT	0	0	145.25	TRUE	0	0
2026-01-16	520	0	PUT	0	0	154.52	TRUE	0	0
2026-01-23	165	0	CALL	0	0	109.71	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	0	TRUE	0	0
2026-01-23	200	95.65	CALL	2	174	73.2	TRUE	95.65	0
2026-01-23	205	0	CALL	0	0	0	TRUE	0	0
2026-01-23	210	0	CALL	0	0	65.83	TRUE	0	0
2026-01-23	215	0	CALL	0	0	0	TRUE	0	0
2026-01-23	220	0	CALL	0	0	0	TRUE	0	0
2026-01-23	225	0	CALL	0	0	48.31	TRUE	0	0
2026-01-23	230	0	CALL	0	0	0	TRUE	0	0
2026-01-23	235	51.91	CALL	0	0	0	TRUE	0	0
2026-01-23	240	23.65	CALL	0	0	44.32	TRUE	0	0
2026-01-23	245	24.45	CALL	0	2	48.76	TRUE	0	0
2026-01-23	250	44.43	CALL	0	6	45.41	TRUE	0	0
2026-01-23	255	29.48	CALL	0	7	44.88	TRUE	0	0
2026-01-23	257.5	0	CALL	0	0	40.55	TRUE	0	0
2026-01-23	260	26.89	CALL	0	5	39.84	TRUE	0	0
2026-01-23	262.5	0	CALL	0	0	42.46	TRUE	0	0
2026-01-23	265	34.15	CALL	0	6	39.17	TRUE	0	0
2026-01-23	267.5	0	CALL	0	0	37.22	TRUE	0	0
2026-01-23	270	28.13	CALL	1	13	22.56	TRUE	9.13	0.48
2026-01-23	272.5	0	CALL	0	0	39.83	TRUE	0	0
2026-01-23	275	14.52	CALL	0	12	35.8	TRUE	0	0
2026-01-23	277.5	13.5	CALL	0	0	37.27	TRUE	0	0
2026-01-23	280	16.8	CALL	4	29	39.21	TRUE	5.35	0.47
2026-01-23	282.5	0	CALL	0	0	34.92	TRUE	0	0
2026-01-23	285	11.03	CALL	1	5	36.11	TRUE	2.93	0.36
2026-01-23	287.5	0	CALL	0	0	36.36	TRUE	0	0
2026-01-23	290	6.23	CALL	0	19	35.64	TRUE	0	0
2026-01-23	292.5	6.7	CALL	2	0	34.75	TRUE	6.7	0
2026-01-23	295	10.5	CALL	6	26	34.87	TRUE	6.6	1.69
2026-01-23	297.5	7.63	CALL	3	0	33.07	TRUE	7.63	0
2026-01-23	300	8.1	CALL	10	57	35.15	FALSE	4.7	1.38
2026-01-23	302.5	6.8	CALL	1	6	34.24	FALSE	4.5	1.96
2026-01-23	305	4.97	CALL	1	21	30.7	FALSE	4.97	0
2026-01-23	310	3.29	CALL	12	18	30.05	FALSE	1.84	1.27
2026-01-23	315	2.8	CALL	57	19	33.35	FALSE	2.8	0
2026-01-23	320	1.8	CALL	36	87	32.75	FALSE	1.15	1.77
2026-01-23	325	0.85	CALL	5	10	30.02	FALSE	0.85	0
2026-01-23	330	0.64	CALL	5	9	31.63	FALSE	0.64	0
2026-01-23	335	2.55	CALL	0	3	49.69	FALSE	0	0
2026-01-23	340	0	CALL	0	0	54.52	FALSE	0	0
2026-01-23	345	0.59	CALL	0	0	56.19	FALSE	0	0
2026-01-23	350	0.15	CALL	0	3	58.47	FALSE	0	0
2026-01-23	355	0	CALL	0	0	58.74	FALSE	0	0
2026-01-23	360	0	CALL	0	0	67.38	FALSE	0	0
2026-01-23	365	0	CALL	0	0	70.68	FALSE	0	0
2026-01-23	370	0	CALL	0	0	73.96	FALSE	0	0
2026-01-23	375	0	CALL	0	0	77.25	FALSE	0	0
2026-01-23	380	0	CALL	0	0	80.36	FALSE	0	0
2026-01-23	165	0.06	PUT	0	10	101.21	FALSE	0	0
2026-01-23	170	0	PUT	0	0	168.5	FALSE	0	0
2026-01-23	175	0	PUT	0	0	161.12	FALSE	0	0
2026-01-23	180	0	PUT	0	0	154.09	FALSE	0	0
2026-01-23	185	0.36	PUT	0	1	147.08	FALSE	0	0
2026-01-23	190	0	PUT	0	0	140.38	FALSE	0	0
2026-01-23	195	0	PUT	0	0	133.67	FALSE	0	0
2026-01-23	200	1.5	PUT	0	19	127.25	FALSE	0	0
2026-01-23	205	0	PUT	0	0	120.96	FALSE	0	0
2026-01-23	210	0.94	PUT	1	4	95.48	FALSE	0.51	1.19
2026-01-23	215	0	PUT	0	0	107.08	FALSE	0	0
2026-01-23	220	0.72	PUT	5	4	80.48	FALSE	0.72	0
2026-01-23	225	0.46	PUT	0	2	97.23	FALSE	0	0
2026-01-23	230	0.47	PUT	0	1	65.16	FALSE	0	0
2026-01-23	235	0.45	PUT	0	17	86.39	FALSE	0	0
2026-01-23	240	0.53	PUT	0	9	81.47	FALSE	0	0
2026-01-23	245	1.1	PUT	0	6	59.84	FALSE	0	0
2026-01-23	250	1.5	PUT	0	11	48.79	FALSE	0	0
2026-01-23	255	1.49	PUT	1	12	43.19	FALSE	-0.09	-0.06
2026-01-23	257.5	0	PUT	0	0	42.61	FALSE	0	0
2026-01-23	260	3	PUT	0	5	61.4	FALSE	0	0
2026-01-23	262.5	2.87	PUT	0	2	49.19	FALSE	0	0
2026-01-23	265	1.35	PUT	11	40	43.71	FALSE	-1.98	-0.59
2026-01-23	267.5	0	PUT	0	0	44.78	FALSE	0	0
2026-01-23	270	1.59	PUT	21	88	40.44	FALSE	1.59	0
2026-01-23	272.5	2.34	PUT	1	0	42.96	FALSE	2.34	0
2026-01-23	275	2.49	PUT	10	16	40.97	FALSE	-2.5	-0.5
2026-01-23	277.5	5.98	PUT	0	6	38.13	FALSE	0	0
2026-01-23	280	3.09	PUT	3	26	38.27	FALSE	-3.79	-0.55
2026-01-23	282.5	3.9	PUT	4	0	39.13	FALSE	3.9	0
2026-01-23	285	4.9	PUT	34	12	36.4	FALSE	-3.54	-0.42
2026-01-23	287.5	8.25	PUT	3	0	35.77	FALSE	8.25	0
2026-01-23	290	14.88	PUT	0	7	36.14	FALSE	0	0
2026-01-23	292.5	8.5	PUT	2	0	35.04	FALSE	8.5	0
2026-01-23	295	8.19	PUT	9	4	34.95	FALSE	8.19	0
2026-01-23	297.5	0	PUT	0	0	34.43	FALSE	0	0
2026-01-23	300	18.86	PUT	0	3	34.46	TRUE	0	0
2026-01-23	302.5	0	PUT	0	0	34.24	TRUE	0	0
2026-01-23	305	0	PUT	0	0	36.2	TRUE	0	0
2026-01-23	310	30.13	PUT	0	4	36.86	TRUE	0	0
2026-01-23	315	32.5	PUT	0	4	35.68	TRUE	0	0
2026-01-23	320	0	PUT	0	0	33.54	TRUE	0	0
2026-01-23	325	0	PUT	0	0	36.43	TRUE	0	0
2026-01-23	330	0	PUT	0	0	38.37	TRUE	0	0
2026-01-23	335	0	PUT	0	0	38.29	TRUE	0	0
2026-01-23	340	0	PUT	0	0	39.49	TRUE	0	0
2026-01-23	345	0	PUT	0	0	41	TRUE	0	0
2026-01-23	350	0	PUT	0	0	43.74	TRUE	0	0
2026-01-23	355	0	PUT	0	0	46.81	TRUE	0	0
2026-01-23	360	0	PUT	0	0	45.19	TRUE	0	0
2026-01-23	365	0	PUT	0	0	52.71	TRUE	0	0
2026-01-23	370	0	PUT	0	0	55.56	TRUE	0	0
2026-01-23	375	0	PUT	0	0	58.35	TRUE	0	0
2026-01-23	380	0	PUT	0	0	61.08	TRUE	0	0
2026-01-30	165	0	CALL	0	0	109.52	TRUE	0	0
2026-01-30	170	0	CALL	0	0	85.37	TRUE	0	0
2026-01-30	175	0	CALL	0	0	85.02	TRUE	0	0
2026-01-30	180	0	CALL	0	0	79.89	TRUE	0	0
2026-01-30	185	0	CALL	0	0	95.2	TRUE	0	0
2026-01-30	190	0	CALL	0	0	77.1	TRUE	0	0
2026-01-30	195	0	CALL	0	0	77.17	TRUE	0	0
2026-01-30	200	0	CALL	0	0	72.61	TRUE	0	0
2026-01-30	205	0	CALL	0	0	75.92	TRUE	0	0
2026-01-30	210	0	CALL	0	0	67.27	TRUE	0	0
2026-01-30	215	0	CALL	0	0	65.08	TRUE	0	0
2026-01-30	220	0	CALL	0	0	67.66	TRUE	0	0
2026-01-30	225	0	CALL	0	0	65.28	TRUE	0	0
2026-01-30	230	0	CALL	0	0	58.05	TRUE	0	0
2026-01-30	235	0	CALL	0	0	57.2	TRUE	0	0
2026-01-30	240	43.15	CALL	0	1	55.37	TRUE	0	0
2026-01-30	245	40.27	CALL	0	1	55.12	TRUE	0	0
2026-01-30	250	48.93	CALL	1	1	44.77	TRUE	48.93	0
2026-01-30	255	41.18	CALL	0	3	51.34	TRUE	0	0
2026-01-30	260	31.5	CALL	0	3	51.67	TRUE	0	0
2026-01-30	265	27.36	CALL	0	61	50.03	TRUE	0	0
2026-01-30	270	30.33	CALL	1	43	49.35	TRUE	30.33	0
2026-01-30	275	25.5	CALL	1	11	47.98	TRUE	7.5	0.42
2026-01-30	280	23.1	CALL	1	29	40.29	TRUE	9.5	0.7
2026-01-30	285	20.5	CALL	1	8	43.23	TRUE	8.25	0.67
2026-01-30	290	18.09	CALL	18	128	45.37	TRUE	6.52	0.56
2026-01-30	295	14.9	CALL	3	6	43.77	TRUE	6.8	0.84
2026-01-30	300	11.86	CALL	2	38	41.75	FALSE	4.46	0.6
2026-01-30	305	10.3	CALL	1	15	43.62	FALSE	4.64	0.82
2026-01-30	310	9.22	CALL	14	20	46.25	FALSE	5.35	1.38
2026-01-30	315	6.73	CALL	3	19	43.13	FALSE	4.15	1.61
2026-01-30	320	5	CALL	11	15	41.57	FALSE	5	0
2026-01-30	325	1.8	CALL	0	6	41.46	FALSE	0	0
2026-01-30	330	3.94	CALL	0	6	41.41	FALSE	0	0
2026-01-30	335	2.03	CALL	2	4	39.76	FALSE	2.03	0
2026-01-30	340	1.28	CALL	2	4	38.03	FALSE	1.28	0
2026-01-30	345	0.01	CALL	0	6	42.81	FALSE	0	0
2026-01-30	350	0	CALL	0	0	56.42	FALSE	0	0
2026-01-30	355	2.01	CALL	0	2	58.23	FALSE	0	0
2026-01-30	360	0	CALL	0	0	60.38	FALSE	0	0
2026-01-30	365	1.36	CALL	0	1	62.62	FALSE	0	0
2026-01-30	370	1.16	CALL	0	1	64.87	FALSE	0	0
2026-01-30	375	0	CALL	0	0	67.2	FALSE	0	0
2026-01-30	380	0	CALL	0	0	69.66	FALSE	0	0
2026-01-30	165	0	PUT	0	0	150.8	FALSE	0	0
2026-01-30	170	0	PUT	0	0	144.61	FALSE	0	0
2026-01-30	175	0	PUT	0	0	138.85	FALSE	0	0
2026-01-30	180	0	PUT	0	0	132.95	FALSE	0	0
2026-01-30	185	0	PUT	0	0	127.3	FALSE	0	0
2026-01-30	190	0	PUT	0	0	121.77	FALSE	0	0
2026-01-30	195	0	PUT	0	0	111.87	FALSE	0	0
2026-01-30	200	0	PUT	0	0	111.12	FALSE	0	0
2026-01-30	205	0	PUT	0	0	106.08	FALSE	0	0
2026-01-30	210	0.62	PUT	0	1	101.2	FALSE	0	0
2026-01-30	215	0	PUT	0	0	96.37	FALSE	0	0
2026-01-30	220	1	PUT	0	2	91.93	FALSE	0	0
2026-01-30	225	1.2	PUT	0	6	87.23	FALSE	0	0
2026-01-30	230	1.2	PUT	0	57	81.92	FALSE	0	0
2026-01-30	235	1.75	PUT	0	37	63.82	FALSE	0	0
2026-01-30	240	1.92	PUT	0	21	65.49	FALSE	0	0
2026-01-30	245	1.11	PUT	2	30	51.9	FALSE	-1.14	-0.51
2026-01-30	250	2.53	PUT	1	13	59.35	FALSE	2.53	0
2026-01-30	255	1.78	PUT	1	7	49.11	FALSE	1.78	0
2026-01-30	260	4.25	PUT	1	28	59.41	FALSE	-1.15	-0.21
2026-01-30	265	7.45	PUT	0	19	45.74	FALSE	0	0
2026-01-30	270	4.25	PUT	8	23	48.53	FALSE	-3.15	-0.43
2026-01-30	275	8.72	PUT	0	10	45.87	FALSE	0	0
2026-01-30	280	7.3	PUT	3	25	46.55	FALSE	-4.2	-0.37
2026-01-30	285	9.55	PUT	1	10	47.33	FALSE	9.55	0
2026-01-30	290	11.55	PUT	11	2	45.7	FALSE	11.55	0
2026-01-30	295	12.71	PUT	3	0	47.01	FALSE	12.71	0
2026-01-30	300	16.14	PUT	1	10	45.32	TRUE	16.14	0
2026-01-30	305	0	PUT	0	0	42.79	TRUE	0	0
2026-01-30	310	0	PUT	0	0	43.37	TRUE	0	0
2026-01-30	315	27.02	PUT	2	3	42.12	TRUE	27.02	0
2026-01-30	320	0	PUT	0	0	42.16	TRUE	0	0
2026-01-30	325	46.23	PUT	0	2	41.54	TRUE	0	0
2026-01-30	330	0	PUT	0	0	41.01	TRUE	0	0
2026-01-30	335	0	PUT	0	0	40.45	TRUE	0	0
2026-01-30	340	0	PUT	0	0	41.28	TRUE	0	0
2026-01-30	345	0	PUT	0	0	40.14	TRUE	0	0
2026-01-30	350	66.36	PUT	0	1	40.27	TRUE	0	0
2026-01-30	355	0	PUT	0	0	39.67	TRUE	0	0
2026-01-30	360	0	PUT	0	0	40.39	TRUE	0	0
2026-01-30	365	0	PUT	0	0	0	TRUE	0	0
2026-01-30	370	0	PUT	0	0	48.34	TRUE	0	0
2026-01-30	375	0	PUT	0	0	47.46	TRUE	0	0
2026-01-30	380	0	PUT	0	0	53.52	TRUE	0	0
2026-02-06	165	0	CALL	0	0	0	TRUE	0	0
2026-02-06	170	0	CALL	0	0	88.65	TRUE	0	0
2026-02-06	175	0	CALL	0	0	88.43	TRUE	0	0
2026-02-06	180	0	CALL	0	0	84.55	TRUE	0	0
2026-02-06	185	0	CALL	0	0	80	TRUE	0	0
2026-02-06	190	0	CALL	0	0	76.31	TRUE	0	0
2026-02-06	195	0	CALL	0	0	71.99	TRUE	0	0
2026-02-06	200	0	CALL	0	0	69.11	TRUE	0	0
2026-02-06	205	0	CALL	0	0	66.19	TRUE	0	0
2026-02-06	210	0	CALL	0	0	66.17	TRUE	0	0
2026-02-06	215	0	CALL	0	0	61.66	TRUE	0	0
2026-02-06	220	0	CALL	0	0	61.25	TRUE	0	0
2026-02-06	225	0	CALL	0	0	55.02	TRUE	0	0
2026-02-06	230	0	CALL	0	0	55.82	TRUE	0	0
2026-02-06	235	0	CALL	0	0	53.76	TRUE	0	0
2026-02-06	240	0	CALL	0	0	54.3	TRUE	0	0
2026-02-06	245	0	CALL	0	0	52.8	TRUE	0	0
2026-02-06	250	0	CALL	0	0	50.57	TRUE	0	0
2026-02-06	255	0	CALL	0	0	49.94	TRUE	0	0
2026-02-06	260	27.95	CALL	0	1	47.67	TRUE	0	0
2026-02-06	265	35.68	CALL	0	1	46.78	TRUE	0	0
2026-02-06	270	22.83	CALL	0	4	46.59	TRUE	0	0
2026-02-06	275	0	CALL	0	0	45.38	TRUE	0	0
2026-02-06	280	15.35	CALL	0	18	44.84	TRUE	0	0
2026-02-06	285	21.3	CALL	2	11	44.61	TRUE	5.3	0.33
2026-02-06	290	12.9	CALL	0	5	44.02	TRUE	0	0
2026-02-06	295	15.38	CALL	1	0	43.79	TRUE	15.38	0
2026-02-06	300	13.9	CALL	14	1	44.9	FALSE	13.9	0
2026-02-06	305	10.75	CALL	2	0	39.53	FALSE	10.75	0
2026-02-06	310	10.55	CALL	6	0	44.5	FALSE	10.55	0
2026-02-06	315	7.97	CALL	5	5	41.71	FALSE	3.42	0.75
2026-02-06	320	6.75	CALL	7	18	42.35	FALSE	6.75	0
2026-02-06	325	4.58	CALL	4	0	38.92	FALSE	4.58	0
2026-02-06	330	3.04	CALL	2	2	41.38	FALSE	0.98	0.48
2026-02-06	335	3.61	CALL	6	0	42.25	FALSE	3.61	0
2026-02-06	340	0	CALL	0	0	40.38	FALSE	0	0
2026-02-06	345	2.09	CALL	8	1	41.09	FALSE	2.09	0
2026-02-06	350	0	CALL	0	0	44.1	FALSE	0	0
2026-02-06	355	1.51	CALL	1	0	42.85	FALSE	1.51	0
2026-02-06	360	0	CALL	0	0	53.42	FALSE	0	0
2026-02-06	365	0	CALL	0	0	56.76	FALSE	0	0
2026-02-06	370	0	CALL	0	0	58.34	FALSE	0	0
2026-02-06	375	0	CALL	0	0	59.1	FALSE	0	0
2026-02-06	380	0	CALL	0	0	61.07	FALSE	0	0
2026-02-06	165	0	PUT	0	0	130.7	FALSE	0	0
2026-02-06	170	0	PUT	0	0	125.34	FALSE	0	0
2026-02-06	175	0	PUT	0	0	119.99	FALSE	0	0
2026-02-06	180	0	PUT	0	0	115	FALSE	0	0
2026-02-06	185	0	PUT	0	0	110.01	FALSE	0	0
2026-02-06	190	0	PUT	0	0	105.33	FALSE	0	0
2026-02-06	195	0	PUT	0	0	100.74	FALSE	0	0
2026-02-06	200	0	PUT	0	0	96.42	FALSE	0	0
2026-02-06	205	1.28	PUT	0	4	92.24	FALSE	0	0
2026-02-06	210	0	PUT	0	0	88.36	FALSE	0	0
2026-02-06	215	1.19	PUT	0	7	84.56	FALSE	0	0
2026-02-06	220	0	PUT	0	0	81.06	FALSE	0	0
2026-02-06	225	1.58	PUT	0	4	76.04	FALSE	0	0
2026-02-06	230	0	PUT	0	0	73.58	FALSE	0	0
2026-02-06	235	1.69	PUT	0	1	50.28	FALSE	0	0
2026-02-06	240	2.1	PUT	0	4	51.69	FALSE	0	0
2026-02-06	245	3.39	PUT	0	3	54.54	FALSE	0	0
2026-02-06	250	3.16	PUT	2	2	56.06	FALSE	-0.31	-0.09
2026-02-06	255	5.3	PUT	0	8	51.48	FALSE	0	0
2026-02-06	260	4.19	PUT	11	4	52.11	FALSE	4.19	0
2026-02-06	265	4.72	PUT	4	1	49.67	FALSE	4.72	0
2026-02-06	270	5.74	PUT	3	3	48.82	FALSE	-2.76	-0.32
2026-02-06	275	0	PUT	0	0	47.06	FALSE	0	0
2026-02-06	280	9.45	PUT	5	5	45.18	FALSE	-4.81	-0.34
2026-02-06	285	10.52	PUT	2	4	48.24	FALSE	-4.28	-0.29
2026-02-06	290	13.3	PUT	7	0	44.75	FALSE	13.3	0
2026-02-06	295	15.31	PUT	2	0	45.92	FALSE	15.31	0
2026-02-06	300	0	PUT	0	0	43.92	TRUE	0	0
2026-02-06	305	19.25	PUT	7	0	44.82	TRUE	19.25	0
2026-02-06	310	0	PUT	0	0	42.85	TRUE	0	0
2026-02-06	315	0	PUT	0	0	42.65	TRUE	0	0
2026-02-06	320	0	PUT	0	0	43.57	TRUE	0	0
2026-02-06	325	0	PUT	0	0	41.77	TRUE	0	0
2026-02-06	330	0	PUT	0	0	42.8	TRUE	0	0
2026-02-06	335	0	PUT	0	0	43.1	TRUE	0	0
2026-02-06	340	0	PUT	0	0	42.76	TRUE	0	0
2026-02-06	345	0	PUT	0	0	44.19	TRUE	0	0
2026-02-06	350	0	PUT	0	0	43.04	TRUE	0	0
2026-02-06	355	0	PUT	0	0	44.24	TRUE	0	0
2026-02-06	360	0	PUT	0	0	44.1	TRUE	0	0
2026-02-06	365	0	PUT	0	0	41.69	TRUE	0	0
2026-02-06	370	0	PUT	0	0	45.42	TRUE	0	0
2026-02-06	375	0	PUT	0	0	46.42	TRUE	0	0
2026-02-06	380	0	PUT	0	0	43.94	TRUE	0	0
2026-02-13	165	0	CALL	0	0	80.74	TRUE	0	0
2026-02-13	170	0	CALL	0	0	89.64	TRUE	0	0
2026-02-13	175	0	CALL	0	0	76.8	TRUE	0	0
2026-02-13	180	0	CALL	0	0	78.36	TRUE	0	0
2026-02-13	185	0	CALL	0	0	78.54	TRUE	0	0
2026-02-13	190	0	CALL	0	0	72.3	TRUE	0	0
2026-02-13	195	0	CALL	0	0	72.92	TRUE	0	0
2026-02-13	200	0	CALL	0	0	70.06	TRUE	0	0
2026-02-13	205	0	CALL	0	0	65.69	TRUE	0	0
2026-02-13	210	0	CALL	0	0	63.59	TRUE	0	0
2026-02-13	215	0	CALL	0	0	61.32	TRUE	0	0
2026-02-13	220	0	CALL	0	0	56.29	TRUE	0	0
2026-02-13	225	0	CALL	0	0	55.14	TRUE	0	0
2026-02-13	230	0	CALL	0	0	55.83	TRUE	0	0
2026-02-13	235	0	CALL	0	0	53.57	TRUE	0	0
2026-02-13	240	0	CALL	0	0	51.68	TRUE	0	0
2026-02-13	245	0	CALL	0	0	50.61	TRUE	0	0
2026-02-13	250	0	CALL	0	0	49.12	TRUE	0	0
2026-02-13	255	33.1	CALL	0	1	47.52	TRUE	0	0
2026-02-13	260	0	CALL	0	0	48.24	TRUE	0	0
2026-02-13	265	0	CALL	0	0	46.63	TRUE	0	0
2026-02-13	270	0	CALL	0	0	46.46	TRUE	0	0
2026-02-13	275	0	CALL	0	0	45.91	TRUE	0	0
2026-02-13	280	16.95	CALL	0	1	46.2	TRUE	0	0
2026-02-13	285	0	CALL	0	0	45.05	TRUE	0	0
2026-02-13	290	13.79	CALL	0	3	42.97	TRUE	0	0
2026-02-13	295	12.55	CALL	0	2	42.88	TRUE	0	0
2026-02-13	300	14.05	CALL	2	0	42.88	FALSE	14.05	0
2026-02-13	305	12.95	CALL	1	3	41.34	FALSE	12.95	0
2026-02-13	310	0	CALL	0	0	41.61	FALSE	0	0
2026-02-13	315	8.3	CALL	1	0	38.48	FALSE	8.3	0
2026-02-13	320	0	CALL	0	0	42.3	FALSE	0	0
2026-02-13	325	5.5	CALL	55	0	38.05	FALSE	5.5	0
2026-02-13	330	5.15	CALL	1	0	40.37	FALSE	5.15	0
2026-02-13	335	0	CALL	0	0	42.27	FALSE	0	0
2026-02-13	340	0	CALL	0	0	40.48	FALSE	0	0
2026-02-13	345	2.75	CALL	1	0	40.2	FALSE	2.75	0
2026-02-13	350	0	CALL	0	0	41.25	FALSE	0	0
2026-02-13	355	0	CALL	0	0	42.98	FALSE	0	0
2026-02-13	360	0	CALL	0	0	43.25	FALSE	0	0
2026-02-13	365	0	CALL	0	0	44.53	FALSE	0	0
2026-02-13	370	0	CALL	0	0	54.16	FALSE	0	0
2026-02-13	375	0	CALL	0	0	55.86	FALSE	0	0
2026-02-13	380	0	CALL	0	0	57.51	FALSE	0	0
2026-02-13	165	0	PUT	0	0	119.32	FALSE	0	0
2026-02-13	170	0	PUT	0	0	114.76	FALSE	0	0
2026-02-13	175	0	PUT	0	0	110.08	FALSE	0	0
2026-02-13	180	0	PUT	0	0	105.62	FALSE	0	0
2026-02-13	185	0	PUT	0	0	101.34	FALSE	0	0
2026-02-13	190	0	PUT	0	0	97.13	FALSE	0	0
2026-02-13	195	0	PUT	0	0	93.08	FALSE	0	0
2026-02-13	200	0	PUT	0	0	89.25	FALSE	0	0
2026-02-13	205	0	PUT	0	0	85.53	FALSE	0	0
2026-02-13	210	0	PUT	0	0	81.91	FALSE	0	0
2026-02-13	215	0	PUT	0	0	78.65	FALSE	0	0
2026-02-13	220	0	PUT	0	0	73.65	FALSE	0	0
2026-02-13	225	0	PUT	0	0	71.08	FALSE	0	0
2026-02-13	230	1.7	PUT	0	10	57.21	FALSE	0	0
2026-02-13	235	2.65	PUT	0	4	54.22	FALSE	0	0
2026-02-13	240	2.31	PUT	3	0	53.8	FALSE	2.31	0
2026-02-13	245	0	PUT	0	0	50.29	FALSE	0	0
2026-02-13	250	4.93	PUT	0	6	51.48	FALSE	0	0
2026-02-13	255	0	PUT	0	0	50.26	FALSE	0	0
2026-02-13	260	5.03	PUT	11	0	48.05	FALSE	5.03	0
2026-02-13	265	5.88	PUT	1	1	49.34	FALSE	5.88	0
2026-02-13	270	9.05	PUT	0	1	45.55	FALSE	0	0
2026-02-13	275	0	PUT	0	0	46.55	FALSE	0	0
2026-02-13	280	0	PUT	0	0	44.31	FALSE	0	0
2026-02-13	285	0	PUT	0	0	43.86	FALSE	0	0
2026-02-13	290	0	PUT	0	0	43.42	FALSE	0	0
2026-02-13	295	0	PUT	0	0	43.55	FALSE	0	0
2026-02-13	300	0	PUT	0	0	42.59	TRUE	0	0
2026-02-13	305	0	PUT	0	0	42.97	TRUE	0	0
2026-02-13	310	0	PUT	0	0	42.27	TRUE	0	0
2026-02-13	315	0	PUT	0	0	42.79	TRUE	0	0
2026-02-13	320	0	PUT	0	0	41.37	TRUE	0	0
2026-02-13	325	0	PUT	0	0	41.81	TRUE	0	0
2026-02-13	330	0	PUT	0	0	42.12	TRUE	0	0
2026-02-13	335	0	PUT	0	0	42.52	TRUE	0	0
2026-02-13	340	0	PUT	0	0	42.33	TRUE	0	0
2026-02-13	345	0	PUT	0	0	42.07	TRUE	0	0
2026-02-13	350	0	PUT	0	0	43.99	TRUE	0	0
2026-02-13	355	0	PUT	0	0	42.86	TRUE	0	0
2026-02-13	360	0	PUT	0	0	42.54	TRUE	0	0
2026-02-13	365	0	PUT	0	0	43.42	TRUE	0	0
2026-02-13	370	0	PUT	0	0	42.48	TRUE	0	0
2026-02-13	375	0	PUT	0	0	44.3	TRUE	0	0
2026-02-13	380	0	PUT	0	0	40.63	TRUE	0	0
2026-02-20	170	0	CALL	0	0	85.53	TRUE	0	0
2026-02-20	175	0	CALL	0	0	79.33	TRUE	0	0
2026-02-20	180	0	CALL	0	0	73.68	TRUE	0	0
2026-02-20	185	0	CALL	0	0	76.67	TRUE	0	0
2026-02-20	190	0	CALL	0	0	67.29	TRUE	0	0
2026-02-20	195	0	CALL	0	0	67.64	TRUE	0	0
2026-02-20	200	0	CALL	0	0	61.94	TRUE	0	0
2026-02-20	210	0	CALL	0	0	60.6	TRUE	0	0
2026-02-20	220	0	CALL	0	0	56.59	TRUE	0	0
2026-02-20	230	67.32	CALL	0	1	53.9	TRUE	0	0
2026-02-20	240	62.78	CALL	0	2	49.29	TRUE	0	0
2026-02-20	250	0	CALL	0	0	47.72	TRUE	0	0
2026-02-20	260	41.7	CALL	3	10	46.28	TRUE	41.7	0
2026-02-20	270	34.25	CALL	5	18	40.83	TRUE	10.17	0.42
2026-02-20	280	28.25	CALL	8	45	43.27	TRUE	7.55	0.36
2026-02-20	290	20.6	CALL	25	88	43.61	TRUE	4.8	0.3
2026-02-20	300	16.8	CALL	51	118	41.91	FALSE	6.05	0.56
2026-02-20	310	12.5	CALL	65	84	41.48	FALSE	5.1	0.69
2026-02-20	320	9.1	CALL	282	705	41.2	FALSE	4.25	0.88
2026-02-20	330	6.17	CALL	129	48	40.08	FALSE	2.64	0.75
2026-02-20	340	4.37	CALL	9	22	40.33	FALSE	1.82	0.71
2026-02-20	350	2.8	CALL	14	21	41.68	FALSE	2.8	0
2026-02-20	360	2.03	CALL	16	43	40.42	FALSE	0.78	0.62
2026-02-20	370	1.2	CALL	1	24	39.42	FALSE	1.2	0
2026-02-20	380	0.91	CALL	0	13	40.83	FALSE	0	0
2026-02-20	390	0.69	CALL	0	6	51.78	FALSE	0	0
2026-02-20	400	0.54	CALL	0	18	53.49	FALSE	0	0
2026-02-20	410	0.01	CALL	0	2	47.31	FALSE	0	0
2026-02-20	420	0.01	CALL	1	4	46.26	FALSE	0.01	0
2026-02-20	170	0	PUT	0	0	95.35	FALSE	0	0
2026-02-20	175	0	PUT	0	0	93.1	FALSE	0	0
2026-02-20	180	0.61	PUT	0	1	87.72	FALSE	0	0
2026-02-20	185	0.47	PUT	0	1	84.59	FALSE	0	0
2026-02-20	190	0	PUT	0	0	84.3	FALSE	0	0
2026-02-20	195	0	PUT	0	0	80.36	FALSE	0	0
2026-02-20	200	0.9	PUT	0	23	76.68	FALSE	0	0
2026-02-20	210	1.46	PUT	0	18	61.64	FALSE	0	0
2026-02-20	220	2.06	PUT	0	6	59.8	FALSE	0	0
2026-02-20	230	1.67	PUT	12	36	52.27	FALSE	-0.65	-0.28
2026-02-20	240	2.43	PUT	2	44	50.21	FALSE	2.43	0
2026-02-20	250	3.45	PUT	4	202	48.04	FALSE	-2.3	-0.4
2026-02-20	260	4.93	PUT	12	147	46.24	FALSE	-3.42	-0.41
2026-02-20	270	7.55	PUT	23	125	42.68	FALSE	-4.25	-0.36
2026-02-20	280	10.7	PUT	27	97	43.56	FALSE	-5.25	-0.33
2026-02-20	290	13.7	PUT	34	82	42.96	FALSE	13.7	0
2026-02-20	300	19.25	PUT	5	59	40.56	TRUE	-8.07	-0.3
2026-02-20	310	23.3	PUT	1	41	39.96	TRUE	23.3	0
2026-02-20	320	31.35	PUT	1	3	40.24	TRUE	31.35	0
2026-02-20	330	50.75	PUT	0	10	39.74	TRUE	0	0
2026-02-20	340	0	PUT	0	0	41.44	TRUE	0	0
2026-02-20	350	55.31	PUT	1	2	43.83	TRUE	55.31	0
2026-02-20	360	0	PUT	0	0	43.98	TRUE	0	0
2026-02-20	370	77.5	PUT	0	4	43.16	TRUE	0	0
2026-02-20	380	0	PUT	0	0	42.28	TRUE	0	0
2026-02-20	390	0	PUT	0	0	42.76	TRUE	0	0
2026-02-20	400	0	PUT	0	0	45.63	TRUE	0	0
2026-02-20	410	0	PUT	0	0	50.05	TRUE	0	0
2026-02-20	420	0	PUT	0	0	51.86	TRUE	0	0
2026-03-20	85	0	CALL	0	0	127.7	TRUE	0	0
2026-03-20	90	0	CALL	0	0	125.22	TRUE	0	0
2026-03-20	95	0	CALL	0	1	124.69	TRUE	0	0
2026-03-20	100	0	CALL	0	0	114.24	TRUE	0	0
2026-03-20	105	0	CALL	0	0	117.08	TRUE	0	0
2026-03-20	110	179.4	CALL	0	0	111.66	TRUE	0	0
2026-03-20	115	201.55	CALL	0	3	107.05	TRUE	0	0
2026-03-20	120	147.13	CALL	0	3	103.15	TRUE	0	0
2026-03-20	125	215.9	CALL	0	9	95.53	TRUE	0	0
2026-03-20	130	143.91	CALL	0	1	93.15	TRUE	0	0
2026-03-20	135	0	CALL	0	4	91.64	TRUE	0	0
2026-03-20	140	174.85	CALL	0	5	86.32	TRUE	0	0
2026-03-20	145	151.03	CALL	0	6	83.03	TRUE	0	0
2026-03-20	150	148.22	CALL	0	5	80.24	TRUE	0	0
2026-03-20	155	160.95	CALL	0	6	79.03	TRUE	0	0
2026-03-20	160	129.5	CALL	0	2	77.91	TRUE	0	0
2026-03-20	165	92.85	CALL	0	10	74.09	TRUE	0	0
2026-03-20	170	108.54	CALL	0	15	72.2	TRUE	0	0
2026-03-20	175	165	CALL	0	459	70.23	TRUE	0	0
2026-03-20	180	149.99	CALL	0	29	63.87	TRUE	0	0
2026-03-20	185	87.17	CALL	0	3	62.42	TRUE	0	0
2026-03-20	190	107.26	CALL	0	14	61.53	TRUE	0	0
2026-03-20	195	86.7	CALL	0	13	59.53	TRUE	0	0
2026-03-20	200	96.6	CALL	0	26	54.75	TRUE	0	0
2026-03-20	210	50.38	CALL	0	28	54.44	TRUE	0	0
2026-03-20	220	81.64	CALL	0	40	50.51	TRUE	0	0
2026-03-20	230	58.7	CALL	0	41	47.05	TRUE	0	0
2026-03-20	240	57.95	CALL	0	32	45.83	TRUE	0	0
2026-03-20	250	54.45	CALL	13	179	45.29	TRUE	12.86	0.31
2026-03-20	260	46.15	CALL	1	173	43.15	TRUE	46.15	0
2026-03-20	270	36.5	CALL	1	476	41.99	TRUE	36.5	0
2026-03-20	280	31.6	CALL	4	274	40.45	TRUE	7.48	0.31
2026-03-20	290	24.27	CALL	4	289	41.41	TRUE	4.72	0.24
2026-03-20	300	21	CALL	25	628	40.41	FALSE	7.69	0.58
2026-03-20	310	14.48	CALL	1	261	39.49	FALSE	2.98	0.26
2026-03-20	320	12.4	CALL	22	1521	38.64	FALSE	4.1	0.49
2026-03-20	330	8.69	CALL	3	189	38.72	FALSE	8.69	0
2026-03-20	340	7.12	CALL	10	313	38.26	FALSE	7.12	0
2026-03-20	350	5.37	CALL	13	384	38.35	FALSE	1.77	0.49
2026-03-20	360	3.68	CALL	5	296	37.39	FALSE	3.68	0
2026-03-20	370	2.83	CALL	7	330	38	FALSE	2.83	0
2026-03-20	380	2.24	CALL	2	131	38.85	FALSE	2.24	0
2026-03-20	390	1.57	CALL	2	163	38.57	FALSE	1.57	0
2026-03-20	400	0.96	CALL	5	143	37.41	FALSE	0.01	0.01
2026-03-20	410	0.8	CALL	0	119	39.09	FALSE	0	0
2026-03-20	420	1.14	CALL	0	62	46.17	FALSE	0	0
2026-03-20	430	0.75	CALL	0	24	42.84	FALSE	0	0
2026-03-20	440	1.03	CALL	0	93	49.22	FALSE	0	0
2026-03-20	450	0.82	CALL	0	140	54.27	FALSE	0	0
2026-03-20	460	1.4	CALL	0	53	57.26	FALSE	0	0
2026-03-20	470	7.05	CALL	0	10	58.1	FALSE	0	0
2026-03-20	480	0.4	CALL	0	21	60.17	FALSE	0	0
2026-03-20	490	0.19	CALL	0	8	59.07	FALSE	0	0
2026-03-20	500	3.45	CALL	0	30	60.62	FALSE	0	0
2026-03-20	520	0.15	CALL	0	97	64.43	FALSE	0	0
2026-03-20	85	0.4	PUT	1	215	126.64	FALSE	0.4	0
2026-03-20	90	0.08	PUT	0	17	139.15	FALSE	0	0
2026-03-20	95	0.26	PUT	0	21	154.33	FALSE	0	0
2026-03-20	100	0.08	PUT	0	183	148.19	FALSE	0	0
2026-03-20	105	0.17	PUT	0	4	142.36	FALSE	0	0
2026-03-20	110	0.94	PUT	0	23	136.81	FALSE	0	0
2026-03-20	115	0.17	PUT	0	3	111.11	FALSE	0	0
2026-03-20	120	0.93	PUT	0	8	107.31	FALSE	0	0
2026-03-20	125	1.74	PUT	0	16	103.46	FALSE	0	0
2026-03-20	130	0.98	PUT	0	39	100.24	FALSE	0	0
2026-03-20	135	1.07	PUT	0	14	97.83	FALSE	0	0
2026-03-20	140	1.2	PUT	0	96	94.24	FALSE	0	0
2026-03-20	145	1.31	PUT	0	8	89.79	FALSE	0	0
2026-03-20	150	0.41	PUT	1	575	72.65	FALSE	0.41	0
2026-03-20	155	2.13	PUT	0	26	96.97	FALSE	0	0
2026-03-20	160	0.54	PUT	0	20	82.12	FALSE	0	0
2026-03-20	165	1.15	PUT	0	305	79.13	FALSE	0	0
2026-03-20	170	1.1	PUT	0	53	76.59	FALSE	0	0
2026-03-20	175	0.88	PUT	0	38	80.86	FALSE	0	0
2026-03-20	180	1	PUT	0	103	63.97	FALSE	0	0
2026-03-20	185	1.16	PUT	0	25	60.75	FALSE	0	0
2026-03-20	190	1.2	PUT	1	80	60.19	FALSE	1.2	0
2026-03-20	195	1.39	PUT	1	45	58.99	FALSE	-0.28	-0.17
2026-03-20	200	1.71	PUT	1	108	58.6	FALSE	-0.1	-0.06
2026-03-20	210	2.49	PUT	0	86	54.74	FALSE	0	0
2026-03-20	220	3.21	PUT	1	131	55.21	FALSE	3.21	0
2026-03-20	230	3.4	PUT	1	350	49.87	FALSE	-1.6	-0.32
2026-03-20	240	4.7	PUT	8	573	48.63	FALSE	4.7	0
2026-03-20	250	6.2	PUT	74	898	45.16	FALSE	-2.11	-0.25
2026-03-20	260	8.25	PUT	16	523	43.87	FALSE	-2.96	-0.26
2026-03-20	270	11.1	PUT	14	298	43.05	FALSE	-3.25	-0.23
2026-03-20	280	14.48	PUT	18	209	42.15	FALSE	-4.35	-0.23
2026-03-20	290	19.3	PUT	14	145	40.95	FALSE	-3.85	-0.17
2026-03-20	300	23.55	PUT	11	259	39.99	TRUE	-5.25	-0.18
2026-03-20	310	27.65	PUT	5	132	40.27	TRUE	27.65	0
2026-03-20	320	36.08	PUT	1	75	38.75	TRUE	36.08	0
2026-03-20	330	53	PUT	0	180	39.29	TRUE	0	0
2026-03-20	340	90.15	PUT	0	87	39.66	TRUE	0	0
2026-03-20	350	68	PUT	0	215	39.27	TRUE	0	0
2026-03-20	360	77.3	PUT	0	61	40.59	TRUE	0	0
2026-03-20	370	92.4	PUT	0	80	40.12	TRUE	0	0
2026-03-20	380	117.4	PUT	0	24	40.42	TRUE	0	0
2026-03-20	390	112.5	PUT	0	1	41.82	TRUE	0	0
2026-03-20	400	109.9	PUT	0	0	41.98	TRUE	0	0
2026-03-20	410	107.42	PUT	0	0	43.17	TRUE	0	0
2026-03-20	420	83.15	PUT	0	0	45.29	TRUE	0	0
2026-03-20	430	0	PUT	0	0	47.29	TRUE	0	0
2026-03-20	440	0	PUT	0	0	46.45	TRUE	0	0
2026-03-20	450	0	PUT	0	0	52.09	TRUE	0	0
2026-03-20	460	0	PUT	0	0	54.08	TRUE	0	0
2026-03-20	470	0	PUT	0	0	55.99	TRUE	0	0
2026-03-20	480	0	PUT	0	0	58.16	TRUE	0	0
2026-03-20	490	0	PUT	0	0	61.24	TRUE	0	0
2026-03-20	500	187.75	PUT	0	0	63.32	TRUE	0	0
2026-03-20	520	0	PUT	0	0	66	TRUE	0	0
2026-04-17	180	0	CALL	0	0	54.5	TRUE	0	0
2026-04-17	185	0	CALL	0	0	55.9	TRUE	0	0
2026-04-17	190	0	CALL	0	0	51.89	TRUE	0	0
2026-04-17	195	0	CALL	0	0	50.71	TRUE	0	0
2026-04-17	200	0	CALL	0	0	49.73	TRUE	0	0
2026-04-17	210	0	CALL	0	0	47.02	TRUE	0	0
2026-04-17	220	0	CALL	0	0	47.2	TRUE	0	0
2026-04-17	230	0	CALL	0	0	46.53	TRUE	0	0
2026-04-17	240	0	CALL	0	0	44.3	TRUE	0	0
2026-04-17	250	54	CALL	1	3	44.11	TRUE	8.15	0.18
2026-04-17	260	0	CALL	0	0	42.94	TRUE	0	0
2026-04-17	270	0	CALL	0	0	41.32	TRUE	0	0
2026-04-17	280	26.17	CALL	0	1	40.65	TRUE	0	0
2026-04-17	290	20.35	CALL	0	2	41.82	TRUE	0	0
2026-04-17	300	23.1	CALL	2	12	40.64	FALSE	5.1	0.28
2026-04-17	310	0	CALL	0	0	40.05	FALSE	0	0
2026-04-17	320	15.15	CALL	4	3	37.17	FALSE	15.15	0
2026-04-17	330	12.09	CALL	7	0	38.01	FALSE	12.09	0
2026-04-17	340	0	CALL	0	0	37.1	FALSE	0	0
2026-04-17	350	5.95	CALL	40	1	36.26	FALSE	5.95	0
2026-04-17	360	0	CALL	0	0	37.89	FALSE	0	0
2026-04-17	370	0	CALL	0	0	37.17	FALSE	0	0
2026-04-17	380	3.4	CALL	2	0	36.73	FALSE	3.4	0
2026-04-17	390	0	CALL	0	0	36.86	FALSE	0	0
2026-04-17	400	0	CALL	0	0	38.27	FALSE	0	0
2026-04-17	410	0	CALL	0	0	38.69	FALSE	0	0
2026-04-17	180	1.22	PUT	1	0	56.68	FALSE	1.22	0
2026-04-17	185	0	PUT	0	0	58.16	FALSE	0	0
2026-04-17	190	0	PUT	0	0	56.16	FALSE	0	0
2026-04-17	195	0	PUT	0	0	54.37	FALSE	0	0
2026-04-17	200	2.06	PUT	1	0	52.13	FALSE	2.06	0
2026-04-17	210	0	PUT	0	0	51.99	FALSE	0	0
2026-04-17	220	0	PUT	0	0	48.08	FALSE	0	0
2026-04-17	230	3.99	PUT	2	0	44.7	FALSE	3.99	0
2026-04-17	240	0	PUT	0	0	45.79	FALSE	0	0
2026-04-17	250	0	PUT	0	0	43.93	FALSE	0	0
2026-04-17	260	0	PUT	0	0	42.95	FALSE	0	0
2026-04-17	270	0	PUT	0	0	42.02	FALSE	0	0
2026-04-17	280	17.22	PUT	5	0	41.29	FALSE	17.22	0
2026-04-17	290	21.5	PUT	5	0	40.46	FALSE	21.5	0
2026-04-17	300	0	PUT	0	0	39.7	TRUE	0	0
2026-04-17	310	0	PUT	0	0	38.79	TRUE	0	0
2026-04-17	320	0	PUT	0	0	38.25	TRUE	0	0
2026-04-17	330	0	PUT	0	0	38.23	TRUE	0	0
2026-04-17	340	0	PUT	0	0	38.84	TRUE	0	0
2026-04-17	350	0	PUT	0	0	38.31	TRUE	0	0
2026-04-17	360	0	PUT	0	0	38.75	TRUE	0	0
2026-04-17	370	0	PUT	0	0	38.27	TRUE	0	0
2026-04-17	380	0	PUT	0	0	39.8	TRUE	0	0
2026-04-17	390	0	PUT	0	0	40.38	TRUE	0	0
2026-04-17	400	0	PUT	0	0	39.63	TRUE	0	0
2026-04-17	410	0	PUT	0	0	39.65	TRUE	0	0
2026-06-18	85	0	CALL	0	0	89.14	TRUE	0	0
2026-06-18	90	0	CALL	0	0	86.64	TRUE	0	0
2026-06-18	95	0	CALL	0	0	83.63	TRUE	0	0
2026-06-18	100	0	CALL	0	0	78.8	TRUE	0	0
2026-06-18	105	0	CALL	0	2	79.04	TRUE	0	0
2026-06-18	110	0	CALL	0	0	76.9	TRUE	0	0
2026-06-18	115	0	CALL	0	389	72.65	TRUE	0	0
2026-06-18	120	0	CALL	0	3	74.29	TRUE	0	0
2026-06-18	125	135.39	CALL	0	296	71.72	TRUE	0	0
2026-06-18	130	0	CALL	0	0	68.7	TRUE	0	0
2026-06-18	135	151.1	CALL	0	4	66.98	TRUE	0	0
2026-06-18	140	155.71	CALL	0	11	65.87	TRUE	0	0
2026-06-18	145	152.06	CALL	0	8	65	TRUE	0	0
2026-06-18	150	137.08	CALL	0	16	62.01	TRUE	0	0
2026-06-18	155	144.9	CALL	0	1	61.02	TRUE	0	0
2026-06-18	160	140.01	CALL	0	2	59.45	TRUE	0	0
2026-06-18	165	98	CALL	0	7	55.55	TRUE	0	0
2026-06-18	170	97.85	CALL	0	1	56.6	TRUE	0	0
2026-06-18	175	128	CALL	0	1	54.54	TRUE	0	0
2026-06-18	180	116.85	CALL	0	2	53.35	TRUE	0	0
2026-06-18	185	111.85	CALL	0	38	54.07	TRUE	0	0
2026-06-18	190	74.68	CALL	0	17	52.89	TRUE	0	0
2026-06-18	195	99.17	CALL	0	5	50.75	TRUE	0	0
2026-06-18	200	91.4	CALL	0	44	50.58	TRUE	0	0
2026-06-18	210	80.51	CALL	0	29	47.11	TRUE	0	0
2026-06-18	220	72.9	CALL	0	21	46.56	TRUE	0	0
2026-06-18	230	76.14	CALL	0	27	45.19	TRUE	0	0
2026-06-18	240	66.65	CALL	0	42	44.34	TRUE	0	0
2026-06-18	250	62.5	CALL	4	67	43.66	TRUE	62.5	0
2026-06-18	260	46.4	CALL	0	835	42.68	TRUE	0	0
2026-06-18	270	46.48	CALL	0	199	41.83	TRUE	0	0
2026-06-18	280	34	CALL	0	141	41.42	TRUE	0	0
2026-06-18	290	36.25	CALL	35	127	39.64	TRUE	36.25	0
2026-06-18	300	31.5	CALL	7	191	39.56	FALSE	6.54	0.26
2026-06-18	310	26.35	CALL	2	73	38.36	FALSE	4.7	0.22
2026-06-18	320	22.35	CALL	4	154	38.02	FALSE	4.15	0.23
2026-06-18	330	18.95	CALL	3	186	37.86	FALSE	18.95	0
2026-06-18	340	16.05	CALL	1	83	37.81	FALSE	16.05	0
2026-06-18	350	13.1	CALL	4	1105	37.14	FALSE	2.4	0.22
2026-06-18	360	10.7	CALL	2	447	36.7	FALSE	10.7	0
2026-06-18	370	9.45	CALL	2	86	37.57	FALSE	9.45	0
2026-06-18	380	8	CALL	1	76	37.76	FALSE	8	0
2026-06-18	390	6.95	CALL	5	28	38.28	FALSE	6.95	0
2026-06-18	400	5.78	CALL	5	115	38.24	FALSE	1.08	0.23
2026-06-18	410	5.6	CALL	0	51	37.81	FALSE	0	0
2026-06-18	420	2.57	CALL	0	182	39.05	FALSE	0	0
2026-06-18	430	3.16	CALL	0	115	40.42	FALSE	0	0
2026-06-18	440	2.95	CALL	2	24	38.89	FALSE	2.95	0
2026-06-18	450	2.17	CALL	0	30	40.14	FALSE	0	0
2026-06-18	460	1.54	CALL	0	32	40.52	FALSE	0	0
2026-06-18	470	1.41	CALL	0	10	39.05	FALSE	0	0
2026-06-18	480	1.3	CALL	15	37	38.44	FALSE	1.3	0
2026-06-18	490	7	CALL	0	2	39.89	FALSE	0	0
2026-06-18	500	1.35	CALL	0	11	39.6	FALSE	0	0
2026-06-18	520	1.6	CALL	0	46	45.42	FALSE	0	0
2026-06-18	85	0.62	PUT	0	16	90.2	FALSE	0	0
2026-06-18	90	0.71	PUT	0	21	109.79	FALSE	0	0
2026-06-18	95	0.77	PUT	0	16	92.96	FALSE	0	0
2026-06-18	100	1.44	PUT	0	49	89.52	FALSE	0	0
2026-06-18	105	0.74	PUT	0	24	80.34	FALSE	0	0
2026-06-18	110	0.77	PUT	0	13	84.47	FALSE	0	0
2026-06-18	115	0.75	PUT	0	1298	78.12	FALSE	0	0
2026-06-18	120	1.33	PUT	0	0	78.93	FALSE	0	0
2026-06-18	125	1.28	PUT	0	308	63.2	FALSE	0	0
2026-06-18	130	2	PUT	0	13	74.72	FALSE	0	0
2026-06-18	135	2.15	PUT	0	9	64.74	FALSE	0	0
2026-06-18	140	2.1	PUT	0	11	63.2	FALSE	0	0
2026-06-18	145	1.55	PUT	0	6	59.29	FALSE	0	0
2026-06-18	150	1.6	PUT	0	171	60.03	FALSE	0	0
2026-06-18	155	1.92	PUT	0	21	58.54	FALSE	0	0
2026-06-18	160	1.84	PUT	0	44	52.66	FALSE	0	0
2026-06-18	165	1.97	PUT	25	139	56.61	FALSE	1.97	0
2026-06-18	170	2.84	PUT	0	13	54.75	FALSE	0	0
2026-06-18	175	3.01	PUT	0	38	54.2	FALSE	0	0
2026-06-18	180	4.25	PUT	0	22	51.43	FALSE	0	0
2026-06-18	185	3.35	PUT	5	18	53.69	FALSE	3.35	0
2026-06-18	190	5.05	PUT	0	43	51.72	FALSE	0	0
2026-06-18	195	4.2	PUT	0	883	49.98	FALSE	0	0
2026-06-18	200	4.2	PUT	28	101	49.63	FALSE	4.2	0
2026-06-18	210	7.15	PUT	0	36	49.09	FALSE	0	0
2026-06-18	220	7.2	PUT	24	879	48.3	FALSE	7.2	0
2026-06-18	230	9.1	PUT	2	104	47.51	FALSE	-1.7	-0.16
2026-06-18	240	10.83	PUT	3	344	45.79	FALSE	10.83	0
2026-06-18	250	13.25	PUT	25	266	44.82	FALSE	13.25	0
2026-06-18	260	20.52	PUT	0	63	43.13	FALSE	0	0
2026-06-18	270	19.63	PUT	2	72	41.34	FALSE	-3.97	-0.17
2026-06-18	280	23	PUT	10	1079	42.19	FALSE	-5	-0.18
2026-06-18	290	26.95	PUT	2	155	41.12	FALSE	-5.75	-0.18
2026-06-18	300	31.7	PUT	3	212	40.49	TRUE	31.7	0
2026-06-18	310	37.65	PUT	2	187	38.73	TRUE	37.65	0
2026-06-18	320	49.65	PUT	0	89	38.8	TRUE	0	0
2026-06-18	330	53.45	PUT	0	155	38.67	TRUE	0	0
2026-06-18	340	63.9	PUT	0	78	38.85	TRUE	0	0
2026-06-18	350	74.77	PUT	0	29	39.13	TRUE	0	0
2026-06-18	360	100.9	PUT	0	17	38.94	TRUE	0	0
2026-06-18	370	64.5	PUT	0	8	39.11	TRUE	0	0
2026-06-18	380	71.1	PUT	0	10	38.78	TRUE	0	0
2026-06-18	390	99	PUT	0	6	39.73	TRUE	0	0
2026-06-18	400	72.95	PUT	0	17	39.97	TRUE	0	0
2026-06-18	410	98.84	PUT	0	17	39.57	TRUE	0	0
2026-06-18	420	0	PUT	0	0	38.89	TRUE	0	0
2026-06-18	430	142.95	PUT	0	0	40.22	TRUE	0	0
2026-06-18	440	119	PUT	0	0	41.69	TRUE	0	0
2026-06-18	450	0	PUT	0	0	42.26	TRUE	0	0
2026-06-18	460	0	PUT	0	0	39.83	TRUE	0	0
2026-06-18	470	0	PUT	0	0	42.36	TRUE	0	0
2026-06-18	480	0	PUT	0	0	43.96	TRUE	0	0
2026-06-18	490	0	PUT	0	0	45.3	TRUE	0	0
2026-06-18	500	188.2	PUT	0	0	0	TRUE	0	0
2026-06-18	520	178.15	PUT	0	0	50.23	TRUE	0	0
2026-09-18	120	232.8	CALL	0	1	65.26	TRUE	0	0
2026-09-18	125	0	CALL	0	0	64.79	TRUE	0	0
2026-09-18	130	0	CALL	0	0	62.71	TRUE	0	0
2026-09-18	135	124.71	CALL	0	1	60.39	TRUE	0	0
2026-09-18	140	0	CALL	0	0	61.13	TRUE	0	0
2026-09-18	145	0	CALL	0	0	58.7	TRUE	0	0
2026-09-18	150	145	CALL	0	3	57.65	TRUE	0	0
2026-09-18	155	143.55	CALL	0	11	56.52	TRUE	0	0
2026-09-18	160	0	CALL	0	0	56.32	TRUE	0	0
2026-09-18	165	128.56	CALL	0	1	54.78	TRUE	0	0
2026-09-18	170	0	CALL	0	0	54.1	TRUE	0	0
2026-09-18	175	0	CALL	0	0	52.66	TRUE	0	0
2026-09-18	180	0	CALL	0	0	52.72	TRUE	0	0
2026-09-18	185	0	CALL	0	0	51.5	TRUE	0	0
2026-09-18	190	117	CALL	0	29	50.38	TRUE	0	0
2026-09-18	195	162.37	CALL	0	1	50.17	TRUE	0	0
2026-09-18	200	78.44	CALL	0	5	49.66	TRUE	0	0
2026-09-18	210	83.65	CALL	0	6	47.35	TRUE	0	0
2026-09-18	220	89.99	CALL	0	4	46.9	TRUE	0	0
2026-09-18	230	56.1	CALL	0	1	45.79	TRUE	0	0
2026-09-18	240	65.2	CALL	0	2	44.25	TRUE	0	0
2026-09-18	250	63	CALL	0	22	43.85	TRUE	0	0
2026-09-18	260	53.05	CALL	0	33	42.8	TRUE	0	0
2026-09-18	270	48.4	CALL	0	36	42.33	TRUE	0	0
2026-09-18	280	51.05	CALL	0	73	41.71	TRUE	0	0
2026-09-18	290	44.99	CALL	2	103	40.28	TRUE	8.52	0.23
2026-09-18	300	36.75	CALL	1	115	40.53	FALSE	36.75	0
2026-09-18	310	35.61	CALL	1	43	39.52	FALSE	35.61	0
2026-09-18	320	31.6	CALL	2	53	39.28	FALSE	8.08	0.34
2026-09-18	330	26.9	CALL	2	32	37.97	FALSE	3.9	0.17
2026-09-18	340	20.3	CALL	0	61	38.99	FALSE	0	0
2026-09-18	350	16.2	CALL	0	66	38.52	FALSE	0	0
2026-09-18	360	13.7	CALL	0	19	38.29	FALSE	0	0
2026-09-18	370	13.05	CALL	0	64	37.91	FALSE	0	0
2026-09-18	380	13.31	CALL	2	101	38.37	FALSE	2.68	0.25
2026-09-18	390	12.08	CALL	5	13	37.24	FALSE	12.08	0
2026-09-18	400	10.77	CALL	3	47	37.51	FALSE	2.4	0.29
2026-09-18	410	4.55	CALL	0	18	38.22	FALSE	0	0
2026-09-18	420	9.2	CALL	0	6	38.14	FALSE	0	0
2026-09-18	430	29.7	CALL	0	22	38.02	FALSE	0	0
2026-09-18	440	6.42	CALL	6	34	37.78	FALSE	6.42	0
2026-09-18	450	5.5	CALL	3	17	37.59	FALSE	5.5	0
2026-09-18	460	3.48	CALL	0	13	38.79	FALSE	0	0
2026-09-18	470	3.58	CALL	1	19	36.23	FALSE	0.29	0.09
2026-09-18	480	2.81	CALL	0	16	38.4	FALSE	0	0
2026-09-18	490	2.45	CALL	0	46	37.57	FALSE	0	0
2026-09-18	500	10	CALL	0	77	39.38	FALSE	0	0
2026-09-18	520	3.1	CALL	0	63	39.39	FALSE	0	0
2026-09-18	120	1.39	PUT	0	145	66.03	FALSE	0	0
2026-09-18	125	2.5	PUT	0	20	58.7	FALSE	0	0
2026-09-18	130	2.22	PUT	0	14	57.96	FALSE	0	0
2026-09-18	135	1.77	PUT	0	3	59.18	FALSE	0	0
2026-09-18	140	4.75	PUT	0	12	55.68	FALSE	0	0
2026-09-18	145	2.75	PUT	0	24	57.73	FALSE	0	0
2026-09-18	150	3.1	PUT	1	31	57.21	FALSE	-0.2	-0.06
2026-09-18	155	3.69	PUT	0	0	54.72	FALSE	0	0
2026-09-18	160	3.9	PUT	0	546	51.87	FALSE	0	0
2026-09-18	165	5.45	PUT	0	2	54.18	FALSE	0	0
2026-09-18	170	4.25	PUT	6	2	52.46	FALSE	4.25	0
2026-09-18	175	5.7	PUT	0	5	52.21	FALSE	0	0
2026-09-18	180	6.3	PUT	0	21	49.31	FALSE	0	0
2026-09-18	185	6.85	PUT	0	408	49.22	FALSE	0	0
2026-09-18	190	7.65	PUT	0	2	49.51	FALSE	0	0
2026-09-18	195	7.06	PUT	16	24	49.13	FALSE	7.06	0
2026-09-18	200	8.8	PUT	0	341	48.53	FALSE	0	0
2026-09-18	210	9.28	PUT	2	13	47.2	FALSE	-0.92	-0.09
2026-09-18	220	11.37	PUT	2	193	46.54	FALSE	11.37	0
2026-09-18	230	13.45	PUT	150	123	45.42	FALSE	13.45	0
2026-09-18	240	15.85	PUT	4	560	44.4	FALSE	15.85	0
2026-09-18	250	19	PUT	7	146	42.9	FALSE	19	0
2026-09-18	260	22.3	PUT	1	427	43.34	FALSE	22.3	0
2026-09-18	270	27.3	PUT	0	57	41.8	FALSE	0	0
2026-09-18	280	33.95	PUT	0	228	41.24	FALSE	0	0
2026-09-18	290	40.3	PUT	0	35	40.6	FALSE	0	0
2026-09-18	300	39.95	PUT	2	148	39.87	TRUE	39.95	0
2026-09-18	310	52.2	PUT	0	41	39.62	TRUE	0	0
2026-09-18	320	50.3	PUT	0	21	39.57	TRUE	0	0
2026-09-18	330	58.85	PUT	0	16	39.28	TRUE	0	0
2026-09-18	340	98	PUT	0	10	38.67	TRUE	0	0
2026-09-18	350	94	PUT	0	12	38.25	TRUE	0	0
2026-09-18	360	59.25	PUT	0	14	37.95	TRUE	0	0
2026-09-18	370	83.65	PUT	0	129	38.1	TRUE	0	0
2026-09-18	380	68.82	PUT	0	7	37.38	TRUE	0	0
2026-09-18	390	70.9	PUT	0	31	37.48	TRUE	0	0
2026-09-18	400	122.65	PUT	0	11	37.85	TRUE	0	0
2026-09-18	410	0	PUT	0	0	37.42	TRUE	0	0
2026-09-18	420	0	PUT	0	0	37.08	TRUE	0	0
2026-09-18	430	0	PUT	0	0	37.58	TRUE	0	0
2026-09-18	440	0	PUT	0	0	37.58	TRUE	0	0
2026-09-18	450	0	PUT	0	0	37.82	TRUE	0	0
2026-09-18	460	0	PUT	0	0	38.16	TRUE	0	0
2026-09-18	470	0	PUT	0	0	38.07	TRUE	0	0
2026-09-18	480	0	PUT	0	0	38.99	TRUE	0	0
2026-09-18	490	0	PUT	0	0	0	TRUE	0	0
2026-09-18	500	0	PUT	0	0	40.96	TRUE	0	0
2026-09-18	520	0	PUT	0	0	41.24	TRUE	0	0
2026-12-18	125	0	CALL	0	0	60.23	TRUE	0	0
2026-12-18	130	0	CALL	0	0	58.42	TRUE	0	0
2026-12-18	135	0	CALL	0	0	58.54	TRUE	0	0
2026-12-18	140	0	CALL	0	0	57.65	TRUE	0	0
2026-12-18	145	133.53	CALL	0	0	56.52	TRUE	0	0
2026-12-18	150	0	CALL	0	0	55.8	TRUE	0	0
2026-12-18	155	0	CALL	0	0	54.3	TRUE	0	0
2026-12-18	160	0	CALL	0	0	53.8	TRUE	0	0
2026-12-18	165	0	CALL	0	0	53.8	TRUE	0	0
2026-12-18	170	0	CALL	0	0	52.44	TRUE	0	0
2026-12-18	175	0	CALL	0	0	52.06	TRUE	0	0
2026-12-18	180	0	CALL	0	0	50.91	TRUE	0	0
2026-12-18	185	0	CALL	0	0	50.27	TRUE	0	0
2026-12-18	190	93.5	CALL	0	1	49.56	TRUE	0	0
2026-12-18	195	0	CALL	0	0	48	TRUE	0	0
2026-12-18	200	0	CALL	0	0	48.58	TRUE	0	0
2026-12-18	210	63	CALL	0	2	46.56	TRUE	0	0
2026-12-18	220	83.38	CALL	0	4	45.56	TRUE	0	0
2026-12-18	230	82.63	CALL	0	1	45.05	TRUE	0	0
2026-12-18	240	76.1	CALL	0	4	44.14	TRUE	0	0
2026-12-18	250	64.66	CALL	0	7	43.41	TRUE	0	0
2026-12-18	260	69.13	CALL	3	15	42.47	TRUE	69.13	0
2026-12-18	270	66.22	CALL	0	5	42.42	TRUE	0	0
2026-12-18	280	54.08	CALL	0	52	42.11	TRUE	0	0
2026-12-18	290	51.87	CALL	2	13	40.34	TRUE	51.87	0
2026-12-18	300	39.09	CALL	0	28	40.5	FALSE	0	0
2026-12-18	310	35.35	CALL	0	8	40.08	FALSE	0	0
2026-12-18	320	37.82	CALL	5	14	38.7	FALSE	37.82	0
2026-12-18	330	27.65	CALL	0	47	39.19	FALSE	0	0
2026-12-18	340	31.5	CALL	4	16	38.97	FALSE	4.9	0.18
2026-12-18	350	28.05	CALL	1	15	38.49	FALSE	28.05	0
2026-12-18	360	25	CALL	1	4	38.13	FALSE	25	0
2026-12-18	370	17.55	CALL	0	2	38.53	FALSE	0	0
2026-12-18	380	16.8	CALL	0	8	38.39	FALSE	0	0
2026-12-18	390	20.1	CALL	0	6	37.75	FALSE	0	0
2026-12-18	400	16.11	CALL	2	4	37.63	FALSE	16.11	0
2026-12-18	410	11.6	CALL	0	5	37.61	FALSE	0	0
2026-12-18	420	0	CALL	0	0	37.26	FALSE	0	0
2026-12-18	430	9.6	CALL	0	1	37.73	FALSE	0	0
2026-12-18	440	10.77	CALL	1	4	37.93	FALSE	10.77	0
2026-12-18	125	0	PUT	0	0	59.47	FALSE	0	0
2026-12-18	130	4.17	PUT	0	3	58.84	FALSE	0	0
2026-12-18	135	3.15	PUT	0	2	56.81	FALSE	0	0
2026-12-18	140	4.05	PUT	0	3	54.22	FALSE	0	0
2026-12-18	145	3.65	PUT	0	3	54.33	FALSE	0	0
2026-12-18	150	4.9	PUT	0	2	53.99	FALSE	0	0
2026-12-18	155	7.9	PUT	0	11	51.24	FALSE	0	0
2026-12-18	160	5.65	PUT	0	9	51.05	FALSE	0	0
2026-12-18	165	0	PUT	0	0	50.3	FALSE	0	0
2026-12-18	170	6.3	PUT	4	13	50.71	FALSE	6.3	0
2026-12-18	175	8.85	PUT	0	10	49.14	FALSE	0	0
2026-12-18	180	11.1	PUT	0	4	48.51	FALSE	0	0
2026-12-18	185	12.2	PUT	0	2	48.12	FALSE	0	0
2026-12-18	190	10.5	PUT	0	7	48.09	FALSE	0	0
2026-12-18	195	11.75	PUT	0	4	47.66	FALSE	0	0
2026-12-18	200	10.69	PUT	1	13	47.17	FALSE	10.69	0
2026-12-18	210	12.4	PUT	3	5	45.86	FALSE	-1.7	-0.12
2026-12-18	220	15.1	PUT	2	3	45.66	FALSE	15.1	0
2026-12-18	230	17.54	PUT	1	7	44.74	FALSE	17.54	0
2026-12-18	240	21.3	PUT	0	7	43.82	FALSE	0	0
2026-12-18	250	23.65	PUT	2	33	43.44	FALSE	23.65	0
2026-12-18	260	27.1	PUT	0	11	41.88	FALSE	0	0
2026-12-18	270	34.65	PUT	0	6	41.96	FALSE	0	0
2026-12-18	280	35.4	PUT	2	35	41.88	FALSE	-4.45	-0.11
2026-12-18	290	41.55	PUT	0	60	40.68	FALSE	0	0
2026-12-18	300	49.9	PUT	0	36	40.51	TRUE	0	0
2026-12-18	310	49.9	PUT	0	13	39.88	TRUE	0	0
2026-12-18	320	0	PUT	0	0	39.43	TRUE	0	0
2026-12-18	330	69.2	PUT	0	2	39.13	TRUE	0	0
2026-12-18	340	92	PUT	0	10	38.62	TRUE	0	0
2026-12-18	350	0	PUT	0	0	38.74	TRUE	0	0
2026-12-18	360	0	PUT	0	0	38.1	TRUE	0	0
2026-12-18	370	96.5	PUT	0	2	37.6	TRUE	0	0
2026-12-18	380	95.85	PUT	0	1	37.33	TRUE	0	0
2026-12-18	390	0	PUT	0	0	37.33	TRUE	0	0
2026-12-18	400	0	PUT	0	0	37.13	TRUE	0	0
2026-12-18	410	156.75	PUT	0	1	37.17	TRUE	0	0
2026-12-18	420	0	PUT	0	0	37.33	TRUE	0	0
2026-12-18	430	0	PUT	0	0	37.3	TRUE	0	0
2026-12-18	440	0	PUT	0	0	37.39	TRUE	0	0
2027-01-15	85	206.25	CALL	0	27	68.4	TRUE	0	0
2027-01-15	90	205.4	CALL	0	14	67.76	TRUE	0	0
2027-01-15	95	223.55	CALL	0	7	66.12	TRUE	0	0
2027-01-15	100	184.85	CALL	0	6	66.03	TRUE	0	0
2027-01-15	105	227.6	CALL	0	4	62.75	TRUE	0	0
2027-01-15	110	206.5	CALL	0	100	62.41	TRUE	0	0
2027-01-15	115	136.36	CALL	0	6	60.63	TRUE	0	0
2027-01-15	120	165.75	CALL	0	10	59.89	TRUE	0	0
2027-01-15	125	207.69	CALL	0	82	58.2	TRUE	0	0
2027-01-15	130	140	CALL	0	51	58.54	TRUE	0	0
2027-01-15	135	126	CALL	0	9	57.39	TRUE	0	0
2027-01-15	140	131.75	CALL	0	22	56.37	TRUE	0	0
2027-01-15	145	222.8	CALL	0	3	54.61	TRUE	0	0
2027-01-15	150	141.55	CALL	0	40	55.56	TRUE	0	0
2027-01-15	155	180.68	CALL	0	4	53.1	TRUE	0	0
2027-01-15	160	107.01	CALL	0	7	53.71	TRUE	0	0
2027-01-15	165	137.2	CALL	0	115	51.27	TRUE	0	0
2027-01-15	170	111.49	CALL	0	4	51.84	TRUE	0	0
2027-01-15	175	102.96	CALL	0	71	51.32	TRUE	0	0
2027-01-15	180	111.79	CALL	0	19	49.52	TRUE	0	0
2027-01-15	185	115	CALL	0	788	49.6	TRUE	0	0
2027-01-15	190	96.16	CALL	0	54	48.59	TRUE	0	0
2027-01-15	195	127.8	CALL	0	50	47.59	TRUE	0	0
2027-01-15	200	100.07	CALL	0	60	47.28	TRUE	0	0
2027-01-15	210	91.95	CALL	0	38	46.13	TRUE	0	0
2027-01-15	220	83.58	CALL	0	47	45.28	TRUE	0	0
2027-01-15	230	92.27	CALL	0	49	44.54	TRUE	0	0
2027-01-15	240	79.09	CALL	0	81	43.6	TRUE	0	0
2027-01-15	250	73.29	CALL	16	121	42.72	TRUE	5.14	0.08
2027-01-15	260	69.95	CALL	3	76	41.66	TRUE	69.95	0
2027-01-15	270	53.28	CALL	0	39	41.9	TRUE	0	0
2027-01-15	280	58.5	CALL	16	79	40.53	TRUE	11.3	0.24
2027-01-15	290	45.75	CALL	0	59	41.15	TRUE	0	0
2027-01-15	300	49.2	CALL	16	85	40.26	FALSE	49.2	0
2027-01-15	310	36.88	CALL	0	46	39.68	FALSE	0	0
2027-01-15	320	39.25	CALL	2	76	38.4	FALSE	39.25	0
2027-01-15	330	35.25	CALL	1	124	39.48	FALSE	4.9	0.16
2027-01-15	340	33.25	CALL	3	67	38.94	FALSE	5.1	0.18
2027-01-15	350	24.24	CALL	0	103	38.13	FALSE	0	0
2027-01-15	360	21.99	CALL	0	28	38.15	FALSE	0	0
2027-01-15	370	19.38	CALL	0	56	38.17	FALSE	0	0
2027-01-15	380	20.15	CALL	6	62	36.42	FALSE	1.95	0.11
2027-01-15	390	18.49	CALL	0	13	37.4	FALSE	0	0
2027-01-15	400	17.09	CALL	0	124	37.17	FALSE	0	0
2027-01-15	410	12.31	CALL	0	126	37.5	FALSE	0	0
2027-01-15	420	11.3	CALL	0	40	37.7	FALSE	0	0
2027-01-15	430	12.35	CALL	25	11	36.88	FALSE	12.35	0
2027-01-15	440	9.2	CALL	0	8	36.97	FALSE	0	0
2027-01-15	450	10.4	CALL	0	38	37.06	FALSE	0	0
2027-01-15	460	9.8	CALL	0	18	37	FALSE	0	0
2027-01-15	470	4.9	CALL	0	11	37.21	FALSE	0	0
2027-01-15	480	6.21	CALL	0	42	37.1	FALSE	0	0
2027-01-15	490	7.34	CALL	0	6	37.27	FALSE	0	0
2027-01-15	500	6.91	CALL	0	99	37.67	FALSE	0	0
2027-01-15	520	5.15	CALL	1	700	37.5	FALSE	5.15	0
2027-01-15	85	1.14	PUT	0	25	67.72	FALSE	0	0
2027-01-15	90	1.27	PUT	0	1040	68.26	FALSE	0	0
2027-01-15	95	2.13	PUT	0	18	66.67	FALSE	0	0
2027-01-15	100	2.01	PUT	0	33	63.2	FALSE	0	0
2027-01-15	105	3.65	PUT	0	8	63.28	FALSE	0	0
2027-01-15	110	1.95	PUT	0	15	61.69	FALSE	0	0
2027-01-15	115	2.5	PUT	0	13	60.27	FALSE	0	0
2027-01-15	120	2.88	PUT	0	140	59.1	FALSE	0	0
2027-01-15	125	3.07	PUT	0	22	57.92	FALSE	0	0
2027-01-15	130	4.15	PUT	0	19	57.73	FALSE	0	0
2027-01-15	135	4	PUT	0	1042	56.36	FALSE	0	0
2027-01-15	140	4.45	PUT	0	22	53.3	FALSE	0	0
2027-01-15	145	5.52	PUT	0	33	53.77	FALSE	0	0
2027-01-15	150	7.3	PUT	0	135	51.67	FALSE	0	0
2027-01-15	155	6.05	PUT	0	23	52.48	FALSE	0	0
2027-01-15	160	9	PUT	0	64	50.82	FALSE	0	0
2027-01-15	165	6.55	PUT	1	57	51.42	FALSE	6.55	0
2027-01-15	170	8	PUT	0	57	49.22	FALSE	0	0
2027-01-15	175	9.3	PUT	0	104	48.94	FALSE	0	0
2027-01-15	180	9.3	PUT	0	62	48.44	FALSE	0	0
2027-01-15	185	11.3	PUT	0	14	47.76	FALSE	0	0
2027-01-15	190	10.27	PUT	0	23	47.51	FALSE	0	0
2027-01-15	195	12.3	PUT	0	326	47.08	FALSE	0	0
2027-01-15	200	11.73	PUT	1	240	47.08	FALSE	11.73	0
2027-01-15	210	16	PUT	0	37	45.75	FALSE	0	0
2027-01-15	220	16.35	PUT	17	120	45.61	FALSE	16.35	0
2027-01-15	230	18.85	PUT	1	36	44.67	FALSE	18.85	0
2027-01-15	240	24.39	PUT	0	100	43.89	FALSE	0	0
2027-01-15	250	25.79	PUT	15	122	42.72	FALSE	25.79	0
2027-01-15	260	32.2	PUT	0	126	41.84	FALSE	0	0
2027-01-15	270	35.94	PUT	0	157	41.12	FALSE	0	0
2027-01-15	280	42.05	PUT	0	143	40.71	FALSE	0	0
2027-01-15	290	40.71	PUT	1	67	40.55	FALSE	40.71	0
2027-01-15	300	51.21	PUT	0	89	39.54	TRUE	0	0
2027-01-15	310	58.15	PUT	0	104	39.93	TRUE	0	0
2027-01-15	320	59.64	PUT	0	28	38.9	TRUE	0	0
2027-01-15	330	63.6	PUT	1	36	39.93	TRUE	63.6	0
2027-01-15	340	71.7	PUT	0	71	37.8	TRUE	0	0
2027-01-15	350	85.25	PUT	0	76	38.06	TRUE	0	0
2027-01-15	360	91.85	PUT	0	86	37.43	TRUE	0	0
2027-01-15	370	126.01	PUT	0	9	37.46	TRUE	0	0
2027-01-15	380	87.9	PUT	0	14	37.09	TRUE	0	0
2027-01-15	390	132.55	PUT	0	9	37.03	TRUE	0	0
2027-01-15	400	83.82	PUT	0	9	36.63	TRUE	0	0
2027-01-15	410	0	PUT	0	0	36.78	TRUE	0	0
2027-01-15	420	91.9	PUT	0	5	36.86	TRUE	0	0
2027-01-15	430	98.35	PUT	0	12	36.4	TRUE	0	0
2027-01-15	440	0	PUT	0	0	37.56	TRUE	0	0
2027-01-15	450	118.23	PUT	0	0	36.85	TRUE	0	0
2027-01-15	460	0	PUT	0	0	37.02	TRUE	0	0
2027-01-15	470	212.59	PUT	0	0	36.46	TRUE	0	0
2027-01-15	480	158.06	PUT	0	0	37.17	TRUE	0	0
2027-01-15	490	166.78	PUT	0	0	36.68	TRUE	0	0
2027-01-15	500	212.55	PUT	0	1	37.47	TRUE	0	0
2027-01-15	520	233.8	PUT	0	1	37.93	TRUE	0	0
2028-01-21	125	165.3	CALL	0	13	52.25	TRUE	0	0
2028-01-21	130	143.75	CALL	0	40	50.32	TRUE	0	0
2028-01-21	135	157.2	CALL	0	2	50.84	TRUE	0	0
2028-01-21	140	160.5	CALL	0	17	49.4	TRUE	0	0
2028-01-21	145	124	CALL	0	31	48.84	TRUE	0	0
2028-01-21	150	0	CALL	0	0	48.22	TRUE	0	0
2028-01-21	155	156.06	CALL	0	2	47.94	TRUE	0	0
2028-01-21	160	148.62	CALL	0	1	47.24	TRUE	0	0
2028-01-21	165	149.98	CALL	0	8	47.18	TRUE	0	0
2028-01-21	170	118.2	CALL	0	16	47.35	TRUE	0	0
2028-01-21	175	127.14	CALL	0	89	46.69	TRUE	0	0
2028-01-21	180	112.99	CALL	0	3	46.53	TRUE	0	0
2028-01-21	185	101.3	CALL	0	5	45.72	TRUE	0	0
2028-01-21	190	159.48	CALL	0	3	45.46	TRUE	0	0
2028-01-21	195	153.74	CALL	0	1	45.2	TRUE	0	0
2028-01-21	200	111.57	CALL	0	8	44.79	TRUE	0	0
2028-01-21	210	105.22	CALL	0	4	44.18	TRUE	0	0
2028-01-21	220	97	CALL	0	10	43.5	TRUE	0	0
2028-01-21	230	80	CALL	0	11	42.95	TRUE	0	0
2028-01-21	240	85.61	CALL	0	20	42.31	TRUE	0	0
2028-01-21	250	82.45	CALL	0	74	41.79	TRUE	0	0
2028-01-21	260	54.56	CALL	0	56	41.65	TRUE	0	0
2028-01-21	270	76.09	CALL	0	8	40.99	TRUE	0	0
2028-01-21	280	51.58	CALL	0	30	40.19	TRUE	0	0
2028-01-21	290	73.19	CALL	7	28	39.96	TRUE	5.59	0.08
2028-01-21	300	60.5	CALL	0	9	39.81	FALSE	0	0
2028-01-21	310	45.74	CALL	0	7	39.48	FALSE	0	0
2028-01-21	320	51	CALL	0	26	39.19	FALSE	0	0
2028-01-21	330	49.5	CALL	0	7	38.81	FALSE	0	0
2028-01-21	340	52	CALL	1	10	37.86	FALSE	5.93	0.13
2028-01-21	350	44.5	CALL	0	20	38.16	FALSE	0	0
2028-01-21	360	40.92	CALL	0	6	38.18	FALSE	0	0
2028-01-21	370	37.05	CALL	0	6	38	FALSE	0	0
2028-01-21	380	37.8	CALL	0	10	37.82	FALSE	0	0
2028-01-21	390	32.09	CALL	0	8	37.51	FALSE	0	0
2028-01-21	400	35.1	CALL	1	36	37.04	FALSE	35.1	0
2028-01-21	410	34.2	CALL	0	1	37.18	FALSE	0	0
2028-01-21	420	30.65	CALL	4	6	36.76	FALSE	30.65	0
2028-01-21	430	38	CALL	0	2	36.89	FALSE	0	0
2028-01-21	440	26.72	CALL	0	1	36.87	FALSE	0	0
2028-01-21	450	26.18	CALL	0	0	36.76	FALSE	0	0
2028-01-21	460	23.8	CALL	0	5	37.19	FALSE	0	0
2028-01-21	470	16.72	CALL	0	12	36.91	FALSE	0	0
2028-01-21	480	22.91	CALL	0	3	36.76	FALSE	0	0
2028-01-21	490	20.28	CALL	0	9	36.76	FALSE	0	0
2028-01-21	500	18.19	CALL	9	54	37.42	FALSE	3.79	0.26
2028-01-21	125	0	PUT	0	0	50.23	FALSE	0	0
2028-01-21	130	7.9	PUT	0	24	49.46	FALSE	0	0
2028-01-21	135	0	PUT	0	0	48.62	FALSE	0	0
2028-01-21	140	12.15	PUT	0	2	48.17	FALSE	0	0
2028-01-21	145	0	PUT	0	0	47.74	FALSE	0	0
2028-01-21	150	13.08	PUT	0	4	47.18	FALSE	0	0
2028-01-21	155	13.3	PUT	0	15	46.61	FALSE	0	0
2028-01-21	160	10.95	PUT	8	1	45.96	FALSE	10.95	0
2028-01-21	165	15.41	PUT	0	2	45.05	FALSE	0	0
2028-01-21	170	19	PUT	0	1	44.82	FALSE	0	0
2028-01-21	175	0	PUT	0	0	44.97	FALSE	0	0
2028-01-21	180	17	PUT	0	10	44.99	FALSE	0	0
2028-01-21	185	21.26	PUT	0	22	44.5	FALSE	0	0
2028-01-21	190	22.42	PUT	0	18	43.67	FALSE	0	0
2028-01-21	195	25.35	PUT	0	1	42.75	FALSE	0	0
2028-01-21	200	21.75	PUT	0	22	42.87	FALSE	0	0
2028-01-21	210	31	PUT	0	6	42.23	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	41.11	FALSE	0	0
2028-01-21	240	33.66	PUT	0	8	41.05	FALSE	0	0
2028-01-21	250	46.23	PUT	0	8	40.39	FALSE	0	0
2028-01-21	260	50.37	PUT	0	3	40	FALSE	0	0
2028-01-21	270	48.9	PUT	0	21	39.58	FALSE	0	0
2028-01-21	280	53.54	PUT	0	25	39.37	FALSE	0	0
2028-01-21	290	59.38	PUT	0	18	39.18	FALSE	0	0
2028-01-21	300	61.37	PUT	0	22	38.74	TRUE	0	0
2028-01-21	310	83.89	PUT	0	6	38.27	TRUE	0	0
2028-01-21	320	65.73	PUT	0	1	38.1	TRUE	0	0
2028-01-21	330	93.18	PUT	0	1	38.01	TRUE	0	0
2028-01-21	340	0	PUT	0	0	37.41	TRUE	0	0
2028-01-21	350	114.7	PUT	0	2	37.27	TRUE	0	0
2028-01-21	360	105	PUT	0	12	36.9	TRUE	0	0
2028-01-21	370	129.93	PUT	0	5	36.85	TRUE	0	0
2028-01-21	380	119.3	PUT	0	3	36.34	TRUE	0	0
2028-01-21	390	0	PUT	0	0	36.39	TRUE	0	0
2028-01-21	400	123	PUT	3	8	36.65	TRUE	123	0
2028-01-21	410	0	PUT	0	0	36.07	TRUE	0	0
2028-01-21	420	0	PUT	0	0	35.99	TRUE	0	0
2028-01-21	430	0	PUT	0	0	35.88	TRUE	0	0
2028-01-21	440	0	PUT	0	0	35.49	TRUE	0	0
2028-01-21	450	0	PUT	0	0	35.55	TRUE	0	0
2028-01-21	460	0	PUT	0	0	35.49	TRUE	0	0
2028-01-21	470	0	PUT	0	1	35.3	TRUE	0	0
2028-01-21	480	0	PUT	0	0	35.47	TRUE	0	0
2028-01-21	490	0	PUT	0	0	35.54	TRUE	0	0
2028-01-21	500	0	PUT	0	0	35.73	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)