BBD – Bombardier Inc., Cl. B
Last update: May 20, 2025 at 2:46 p.m. (Real-time)
- Last price: 91.550
- Net change: -0.110
- Bid price: 91.550
- Ask price: 91.630
- 30-day historical volatility: 69.35%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 2,495
Volume: 354
|
Open interest: 2,797
Volume: 4
|
||||||||||||
May 23, 2025 (Weekly) | 20.15 | 21.10 | 21.05 | 0 | 0 | 0 | 71.00 | 0 | 0.13 | 0.16 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 19.20 | 20.05 | 20.10 | 0 | 0 | 0 | 72.00 | 0 | 0.15 | 0.19 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 18.20 | 19.05 | 19.10 | 0 | 0 | 0 | 73.00 | 0 | 0.17 | 0.22 | 0 | 10 | 0 |
May 23, 2025 (Weekly) | 17.20 | 18.05 | 18.15 | 0 | 0 | 0 | 74.00 | 0 | 0.20 | 0.24 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 16.20 | 17.10 | 17.10 | 0 | 0 | 0 | 75.00 | 0 | 0.23 | 0.27 | 0 | 1 | 0 |
May 23, 2025 (Weekly) | 15.20 | 16.10 | 16.15 | 0 | 0 | 0 | 76.00 | 0 | 0.26 | 0.30 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 14.20 | 15.10 | 15.15 | 0 | 0 | 0 | 77.00 | 0 | 0.28 | 0.33 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 13.20 | 14.10 | 14.20 | 0 | 0 | 0 | 78.00 | 0 | 0.31 | 0.36 | 0 | 20 | 0 |
May 23, 2025 (Weekly) | 12.20 | 13.10 | 13.20 | 0 | 0 | 0 | 79.00 | 0 | 0.35 | 0.39 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 11.15 | 12.10 | 12.25 | 0 | 0 | 0 | 80.00 | 0 | 0.38 | 0.43 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 10.15 | 11.15 | 11.25 | 0 | 0 | 0 | 81.00 | 0.01 | 0.41 | 0.47 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 9.25 | 10.15 | 10.35 | 0 | 0 | 0 | 82.00 | 0.01 | 0.46 | 0.48 | 0 | 7 | 0 |
May 23, 2025 (Weekly) | 8.25 | 9.25 | 9.40 | 0 | 0 | 0 | 83.00 | 0.01 | 0.45 | 0.53 | 0 | 2 | 0 |
May 23, 2025 (Weekly) | 7.25 | 8.25 | 8.45 | 0 | 20 | 0 | 84.00 | 0.02 | 0.49 | 0.61 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 6.35 | 7.30 | 7.50 | 0 | 0 | 0 | 85.00 | 0.06 | 0.55 | 0.62 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 5.35 | 6.35 | 6.60 | 0 | 0 | 0 | 86.00 | 0.13 | 0.63 | 0.68 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 4.65 | 5.40 | 5.65 | 0 | 0 | 0 | 87.00 | 0.24 | 0.74 | 0.82 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 3.75 | 4.60 | 4.85 | 0 | 0 | 0 | 88.00 | 0.37 | 0.85 | 0.99 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 2.95 | 3.80 | 3.95 | 0 | 0 | 0 | 89.00 | 0.56 | 1.10 | 0.60 | -0.62 | 0 | 2 |
May 23, 2025 (Weekly) | 2.19 | 2.88 | 3.25 | 0 | 13 | 0 | 90.00 | 0.84 | 1.37 | 1.50 | 0 | 11 | 0 |
May 23, 2025 (Weekly) | 1.50 | 2.35 | 2.56 | 0 | 0 | 0 | 91.00 | 1.19 | 1.71 | 1.85 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.93 | 1.76 | 1.51 | -0.48 | 22 | 1 | 92.00 | 1.64 | 2.14 | 2.28 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.60 | 1.28 | 1.20 | -0.31 | 2 | 1 | 93.00 | 2.10 | 2.67 | 2.81 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.33 | 0.93 | 0.55 | -0.56 | 6 | 2 | 94.00 | 2.73 | 3.35 | 3.45 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.15 | 0.57 | 0.80 | 0 | 0 | 0 | 95.00 | 3.35 | 4.20 | 4.20 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.02 | 0.35 | 0.25 | -0.29 | 0 | 2 | 96.00 | 4.15 | 5.05 | 4.95 | 0 | 0 | 0 |
May 23, 2025 (Weekly) | 0.02 | 0.31 | 0.40 | 0 | 0 | 0 | 97.00 | 5.25 | 5.90 | 5.85 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 16.25 | 17.30 | 17.40 | 0 | 0 | 0 | 75.00 | 0.02 | 0.49 | 0.52 | 0 | 1 | 0 |
May 30, 2025 (Weekly) | 15.30 | 16.30 | 16.45 | 0 | 0 | 0 | 76.00 | 0.04 | 0.52 | 0.55 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 14.30 | 15.30 | 15.50 | 0 | 0 | 0 | 77.00 | 0.06 | 0.54 | 0.58 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 13.35 | 14.35 | 14.55 | 0 | 0 | 0 | 78.00 | 0.11 | 0.57 | 0.61 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 12.45 | 13.40 | 13.60 | 0 | 0 | 0 | 79.00 | 0.13 | 0.59 | 0.68 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 11.50 | 12.40 | 12.65 | 0 | 0 | 0 | 80.00 | 0.20 | 0.66 | 0.74 | 0 | 10 | 0 |
May 30, 2025 (Weekly) | 10.55 | 11.50 | 11.65 | 0 | 0 | 0 | 81.00 | 0.23 | 0.71 | 0.80 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 9.60 | 10.55 | 10.70 | 0 | 0 | 0 | 82.00 | 0.28 | 0.78 | 0.88 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 8.70 | 9.65 | 9.90 | 0 | 0 | 0 | 83.00 | 0.44 | 0.86 | 0.92 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 7.80 | 8.75 | 8.95 | 0 | 0 | 0 | 84.00 | 0.53 | 0.95 | 1.03 | 0 | 10 | 0 |
May 30, 2025 (Weekly) | 6.90 | 7.85 | 8.05 | 0 | 0 | 0 | 85.00 | 0.65 | 1.08 | 1.19 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 6.05 | 7.00 | 7.20 | 0 | 10 | 0 | 86.00 | 0.79 | 1.23 | 1.35 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 5.25 | 6.15 | 6.40 | 0 | 0 | 0 | 87.00 | 0.96 | 1.42 | 1.55 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 4.55 | 5.35 | 5.00 | -0.60 | 1 | 2 | 88.00 | 1.17 | 1.66 | 1.71 | 0 | 5 | 0 |
May 30, 2025 (Weekly) | 3.80 | 4.65 | 4.90 | 0 | 10 | 0 | 89.00 | 1.42 | 1.94 | 2.11 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 3.15 | 3.80 | 4.20 | 0 | 4 | 0 | 90.00 | 1.71 | 2.26 | 2.42 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 2.59 | 3.20 | 3.60 | 0 | 74 | 0 | 91.00 | 2.10 | 2.63 | 2.82 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 2.04 | 2.74 | 3.05 | 0 | 10 | 0 | 92.00 | 2.61 | 3.10 | 3.30 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 1.39 | 2.23 | 2.53 | 0 | 0 | 0 | 93.00 | 3.00 | 3.60 | 3.80 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 1.21 | 1.70 | 2.08 | 0 | 11 | 0 | 94.00 | 3.60 | 4.15 | 4.35 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 0.84 | 1.42 | 1.60 | 0 | 3 | 0 | 95.00 | 4.35 | 4.80 | 4.95 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 0.66 | 1.00 | 1.36 | 0 | 0 | 0 | 96.00 | 4.95 | 5.55 | 5.65 | 0 | 0 | 0 |
May 30, 2025 (Weekly) | 0.09 | 0.85 | 1.07 | 0 | 0 | 0 | 97.00 | 5.70 | 6.45 | 6.45 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 13.65 | 14.60 | 14.85 | 0 | 0 | 0 | 78.00 | 0.36 | 0.74 | 0.80 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 12.70 | 13.75 | 13.85 | 0 | 0 | 0 | 79.00 | 0.42 | 0.82 | 0.87 | 0 | 3 | 0 |
June 6, 2025 (Weekly) | 11.80 | 12.75 | 12.95 | 0 | 0 | 0 | 80.00 | 0.54 | 0.89 | 0.94 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 10.95 | 11.85 | 12.10 | 0 | 0 | 0 | 81.00 | 0.62 | 0.98 | 1.04 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 10.05 | 11.00 | 11.20 | 0 | 0 | 0 | 82.00 | 0.72 | 1.09 | 1.15 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 9.20 | 10.10 | 10.35 | 0 | 0 | 0 | 83.00 | 0.83 | 1.21 | 1.28 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 8.30 | 9.25 | 9.40 | 0 | 0 | 0 | 84.00 | 0.96 | 1.36 | 1.43 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 7.45 | 8.20 | 8.60 | 0 | 0 | 0 | 85.00 | 1.12 | 1.54 | 1.61 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 6.65 | 7.40 | 7.75 | 0 | 0 | 0 | 86.00 | 1.32 | 1.75 | 1.82 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 5.90 | 6.85 | 6.95 | 0 | 0 | 0 | 87.00 | 1.48 | 1.99 | 2.06 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 5.15 | 5.90 | 6.20 | 0 | 10 | 0 | 88.00 | 1.81 | 2.27 | 2.34 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 4.60 | 5.25 | 5.55 | 0 | 4 | 0 | 89.00 | 2.12 | 2.59 | 2.66 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 3.85 | 4.70 | 4.90 | 0 | 0 | 0 | 90.00 | 2.46 | 2.98 | 3.05 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 3.30 | 4.05 | 4.30 | 0 | 0 | 0 | 91.00 | 2.82 | 3.40 | 3.50 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 2.69 | 3.50 | 3.70 | 0 | 0 | 0 | 92.00 | 3.20 | 3.85 | 3.90 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 2.20 | 3.05 | 3.20 | 0 | 0 | 0 | 93.00 | 3.70 | 4.35 | 4.40 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 1.78 | 2.55 | 2.74 | 0 | 0 | 0 | 94.00 | 4.25 | 4.85 | 4.95 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 1.35 | 2.06 | 2.33 | 0 | 0 | 0 | 95.00 | 4.85 | 5.45 | 5.55 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 0.95 | 1.78 | 1.92 | 0 | 0 | 0 | 96.00 | 5.55 | 6.15 | 6.20 | 0 | 0 | 0 |
June 6, 2025 (Weekly) | 0.63 | 1.49 | 1.63 | 0 | 0 | 0 | 97.00 | 5.90 | 6.90 | 6.85 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 14.00 | 14.95 | 15.10 | 0 | 0 | 0 | 78.00 | 0.63 | 1.08 | 1.11 | 0 | 1 | 0 |
June 13, 2025 (Weekly) | 13.15 | 14.00 | 14.20 | 0 | 0 | 0 | 79.00 | 0.73 | 1.19 | 1.14 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 12.20 | 13.10 | 13.30 | 0 | 0 | 0 | 80.00 | 0.83 | 1.29 | 1.26 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 11.35 | 12.20 | 12.45 | 0 | 0 | 0 | 81.00 | 0.94 | 1.40 | 1.39 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 10.50 | 11.35 | 11.55 | 0 | 0 | 0 | 82.00 | 1.08 | 1.50 | 1.54 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 9.60 | 10.50 | 10.70 | 0 | 0 | 0 | 83.00 | 1.24 | 1.69 | 1.71 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 8.80 | 9.55 | 9.90 | 0 | 0 | 0 | 84.00 | 1.40 | 1.86 | 1.90 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 7.90 | 9.00 | 9.05 | 0 | 0 | 0 | 85.00 | 1.56 | 2.06 | 2.12 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 7.15 | 8.15 | 8.30 | 0 | 0 | 0 | 86.00 | 1.78 | 2.29 | 2.36 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 6.40 | 7.25 | 7.50 | 0 | 0 | 0 | 87.00 | 2.09 | 2.56 | 2.62 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 5.75 | 6.55 | 6.80 | 0 | 0 | 0 | 88.00 | 2.30 | 2.91 | 2.92 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 5.20 | 6.00 | 6.15 | 0 | 0 | 0 | 89.00 | 2.63 | 3.25 | 3.30 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 4.55 | 5.35 | 5.50 | 0 | 0 | 0 | 90.00 | 3.00 | 3.60 | 3.65 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 3.95 | 4.80 | 4.95 | 0 | 0 | 0 | 91.00 | 3.40 | 4.00 | 4.05 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 3.35 | 4.25 | 4.35 | 0 | 0 | 0 | 92.00 | 3.80 | 4.45 | 4.50 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 2.86 | 3.75 | 3.85 | 0 | 0 | 0 | 93.00 | 4.30 | 4.95 | 5.00 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 2.39 | 3.15 | 3.40 | 0 | 0 | 0 | 94.00 | 4.90 | 5.50 | 5.55 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 1.96 | 2.79 | 2.95 | 0 | 0 | 0 | 95.00 | 5.40 | 6.05 | 6.10 | 0 | 0 | 0 |
June 13, 2025 (Weekly) | 1.56 | 2.17 | 0 | 0 | 0 | 0 | 96.00 | 5.90 | 6.70 | 0 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 13.10 | 14.10 | 13.95 | 0 | 0 | 0 | 80.00 | 1.42 | 1.90 | 1.89 | 0 | 24 | 0 |
June 27, 2025 (Weekly) | 12.25 | 13.25 | 13.15 | 0 | 0 | 0 | 81.00 | 1.57 | 2.08 | 2.06 | 0 | 24 | 0 |
June 27, 2025 (Weekly) | 11.40 | 12.20 | 12.30 | 0 | 0 | 0 | 82.00 | 1.75 | 2.27 | 2.25 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 10.60 | 11.25 | 11.50 | 0 | 0 | 0 | 83.00 | 1.95 | 2.47 | 2.46 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 9.80 | 10.60 | 10.70 | 0 | 0 | 0 | 84.00 | 2.20 | 2.69 | 2.69 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 9.05 | 9.75 | 9.90 | 0 | 0 | 0 | 85.00 | 2.43 | 3.00 | 2.95 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 8.30 | 9.20 | 9.20 | 0 | 0 | 0 | 86.00 | 2.70 | 3.25 | 3.25 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 7.60 | 8.50 | 8.50 | 0 | 0 | 0 | 87.00 | 2.99 | 3.55 | 3.55 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 6.90 | 7.75 | 7.85 | 0 | 0 | 0 | 88.00 | 3.30 | 3.85 | 3.90 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 6.25 | 7.15 | 7.20 | 0 | 0 | 0 | 89.00 | 3.65 | 4.20 | 4.25 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 5.65 | 6.50 | 6.60 | 0 | 0 | 0 | 90.00 | 4.05 | 4.60 | 4.65 | 0 | 10 | 0 |
June 27, 2025 (Weekly) | 5.05 | 5.85 | 6.00 | 0 | 0 | 0 | 91.00 | 4.45 | 5.00 | 5.05 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 4.50 | 5.25 | 4.80 | -0.65 | 20 | 20 | 92.00 | 4.90 | 5.45 | 5.50 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 4.00 | 4.80 | 4.40 | -0.55 | 0 | 10 | 93.00 | 5.40 | 5.95 | 6.00 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 3.50 | 4.30 | 4.45 | 0 | 0 | 0 | 94.00 | 5.90 | 6.45 | 6.55 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 3.10 | 3.85 | 4.00 | 0 | 0 | 0 | 95.00 | 6.20 | 7.00 | 7.10 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 2.70 | 3.10 | 2.81 | 2.81 | 0 | 20 | 96.00 | 6.80 | 7.60 | 0 | 0 | 0 | 0 |
June 20, 2025 | 31.45 | 32.35 | 32.70 | 0 | 29 | 0 | 60.00 | 0.10 | 0.38 | 0.45 | 0 | 143 | 0 |
June 20, 2025 | 23.70 | 24.55 | 24.70 | 0 | 0 | 0 | 68.00 | 0.30 | 0.68 | 0.70 | 0 | 0 | 0 |
June 20, 2025 | 21.75 | 22.65 | 22.95 | 0 | 17 | 0 | 70.00 | 0.35 | 0.81 | 0.82 | 0 | 1,114 | 0 |
June 20, 2025 | 19.85 | 20.80 | 20.90 | 0 | 12 | 0 | 72.00 | 0.46 | 0.89 | 0.89 | 0 | 12 | 0 |
June 20, 2025 | 18.05 | 18.95 | 19.05 | 0 | 0 | 0 | 74.00 | 0.57 | 1.00 | 1.04 | 0 | 53 | 0 |
June 20, 2025 | 17.15 | 18.15 | 18.15 | 0 | 0 | 0 | 75.00 | 0.64 | 1.11 | 1.11 | 0 | 17 | 0 |
June 20, 2025 | 16.15 | 17.10 | 17.25 | 0 | 0 | 0 | 76.00 | 0.71 | 1.19 | 1.17 | 0 | 0 | 0 |
June 20, 2025 | 14.35 | 15.30 | 15.40 | 0 | 0 | 0 | 78.00 | 0.88 | 1.38 | 1.31 | 0 | 1 | 0 |
June 20, 2025 | 12.60 | 13.55 | 13.65 | 0 | 38 | 0 | 80.00 | 1.10 | 1.62 | 1.66 | 0.09 | 49 | 2 |
June 20, 2025 | 10.95 | 11.70 | 11.95 | 0 | 0 | 0 | 82.00 | 1.43 | 1.93 | 1.89 | 0 | 14 | 0 |
June 20, 2025 | 9.25 | 10.05 | 10.25 | 0 | 1 | 0 | 84.00 | 1.80 | 2.31 | 2.30 | 0 | 0 | 0 |
June 20, 2025 | 8.50 | 9.30 | 9.50 | 0 | 3 | 0 | 85.00 | 2.01 | 2.50 | 2.50 | 0 | 6 | 0 |
June 20, 2025 | 7.75 | 8.70 | 8.75 | 0 | 4 | 0 | 86.00 | 2.26 | 2.85 | 2.79 | 0 | 6 | 0 |
June 20, 2025 | 6.30 | 7.25 | 7.35 | 0 | 2 | 0 | 88.00 | 2.85 | 3.40 | 3.40 | 0 | 0 | 0 |
June 20, 2025 | 5.05 | 5.95 | 6.05 | 0 | 32 | 0 | 90.00 | 3.50 | 4.10 | 4.10 | 0 | 12 | 0 |
June 20, 2025 | 3.90 | 4.50 | 4.15 | -0.80 | 31 | 2 | 92.00 | 4.40 | 4.95 | 5.00 | 0 | 0 | 0 |
June 20, 2025 | 2.92 | 3.65 | 3.50 | -0.40 | 13 | 1 | 94.00 | 5.20 | 6.00 | 6.05 | 0 | 0 | 0 |
June 20, 2025 | 2.48 | 3.35 | 3.25 | -0.25 | 13 | 1 | 95.00 | 5.90 | 6.60 | 6.60 | 0 | 0 | 0 |
June 20, 2025 | 2.10 | 2.88 | 3.10 | 0 | 18 | 0 | 96.00 | 6.50 | 7.25 | 7.20 | 0 | 39 | 0 |
June 20, 2025 | 1.41 | 2.09 | 2.35 | 0 | 34 | 0 | 98.00 | 7.85 | 8.65 | 8.50 | 0 | 0 | 0 |
June 20, 2025 | 0.86 | 1.68 | 1.50 | -0.28 | 41 | 3 | 100.00 | 9.30 | 10.10 | 10.00 | 0 | 1 | 0 |
June 20, 2025 | 0.38 | 0.60 | 0.78 | 0 | 81 | 0 | 105.00 | 13.30 | 14.50 | 14.15 | 0 | 1 | 0 |
June 20, 2025 | 0.02 | 0.41 | 0.39 | 0 | 44 | 0 | 110.00 | 18.15 | 19.05 | 18.70 | 0 | 1 | 0 |
June 20, 2025 | 0 | 0.19 | 0.21 | 0 | 18 | 0 | 115.00 | 23.05 | 24.05 | 23.55 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.15 | 0.15 | 0 | 33 | 0 | 120.00 | 28.00 | 29.10 | 28.55 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.14 | 0.14 | 0 | 31 | 0 | 130.00 | 38.00 | 39.10 | 39.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.13 | 0.13 | 0 | 58 | 0 | 140.00 | 48.00 | 49.10 | 49.05 | 0 | 0 | 0 |
July 18, 2025 | 24.55 | 25.60 | 25.40 | 0 | 0 | 0 | 68.00 | 0.74 | 1.19 | 1.23 | 0 | 6 | 0 |
July 18, 2025 | 22.70 | 23.75 | 23.55 | 0 | 0 | 0 | 70.00 | 0.87 | 1.33 | 1.29 | 0 | 12 | 0 |
July 18, 2025 | 20.80 | 21.75 | 21.75 | 0 | 0 | 0 | 72.00 | 1.02 | 1.51 | 1.56 | 0 | 12 | 0 |
July 18, 2025 | 19.05 | 20.10 | 19.95 | 0 | 0 | 0 | 74.00 | 1.32 | 1.73 | 1.72 | 0 | 60 | 0 |
July 18, 2025 | 17.30 | 18.25 | 18.25 | 0 | 0 | 0 | 76.00 | 1.46 | 1.99 | 2.00 | 0 | 20 | 0 |
July 18, 2025 | 15.60 | 16.70 | 16.50 | 0 | 0 | 0 | 78.00 | 1.76 | 2.30 | 2.32 | 0 | 4 | 0 |
July 18, 2025 | 13.90 | 15.10 | 14.85 | 0 | 3 | 0 | 80.00 | 2.31 | 2.67 | 2.70 | 0 | 2 | 0 |
July 18, 2025 | 12.30 | 13.50 | 13.30 | 0 | 0 | 0 | 82.00 | 2.73 | 3.15 | 3.15 | 0 | 0 | 0 |
July 18, 2025 | 10.80 | 11.85 | 11.75 | 0 | 10 | 0 | 84.00 | 3.20 | 3.65 | 3.70 | 0 | 0 | 0 |
July 18, 2025 | 9.50 | 10.35 | 10.40 | 0 | 0 | 0 | 86.00 | 3.80 | 4.20 | 4.25 | 0 | 11 | 0 |
July 18, 2025 | 8.15 | 8.90 | 9.05 | 0 | 16 | 0 | 88.00 | 4.40 | 4.90 | 5.00 | 0 | 0 | 0 |
July 18, 2025 | 6.95 | 7.65 | 7.85 | 0 | 12 | 0 | 90.00 | 5.15 | 5.65 | 5.80 | 0 | 10 | 0 |
July 18, 2025 | 5.85 | 6.55 | 6.50 | 0 | 15 | 12 | 92.00 | 6.00 | 6.60 | 6.70 | 0 | 0 | 0 |
July 18, 2025 | 4.90 | 5.50 | 5.75 | 0 | 12 | 0 | 94.00 | 6.95 | 7.70 | 7.70 | 0 | 0 | 0 |
July 18, 2025 | 4.05 | 4.60 | 4.50 | -0.25 | 23 | 6 | 96.00 | 8.10 | 8.70 | 8.80 | 0 | 2 | 0 |
July 18, 2025 | 3.25 | 3.80 | 4.10 | 0 | 0 | 0 | 98.00 | 9.30 | 10.00 | 10.05 | 0 | 0 | 0 |
July 18, 2025 | 2.60 | 3.10 | 3.30 | 0 | 120 | 0 | 100.00 | 10.65 | 11.25 | 11.35 | 0 | 1 | 0 |
July 18, 2025 | 1.35 | 1.83 | 1.98 | 0 | 68 | 0 | 105.00 | 14.10 | 15.25 | 15.05 | 0 | 5 | 0 |
August 15, 2025 | 25.25 | 26.40 | 26.20 | 0 | 0 | 0 | 68.00 | 1.50 | 1.91 | 1.86 | 0 | 12 | 0 |
August 15, 2025 | 23.50 | 24.70 | 24.50 | 0 | 0 | 0 | 70.00 | 1.70 | 2.16 | 2.11 | 0 | 2 | 0 |
August 15, 2025 | 21.75 | 23.00 | 22.75 | 0 | 0 | 0 | 72.00 | 1.91 | 2.44 | 2.29 | 0 | 20 | 0 |
August 15, 2025 | 20.05 | 21.30 | 21.05 | 0 | 0 | 0 | 74.00 | 2.19 | 2.80 | 2.60 | 0 | 0 | 0 |
August 15, 2025 | 18.40 | 19.70 | 19.35 | 0 | 10 | 0 | 76.00 | 2.53 | 3.15 | 2.97 | 0 | 0 | 0 |
August 15, 2025 | 16.85 | 18.10 | 17.75 | 0 | 0 | 0 | 78.00 | 2.94 | 3.60 | 3.40 | 0 | 3 | 0 |
August 15, 2025 | 15.30 | 16.50 | 16.20 | 0 | 0 | 0 | 80.00 | 3.40 | 4.05 | 3.85 | 0 | 0 | 0 |
August 15, 2025 | 13.80 | 15.10 | 14.70 | 0 | 0 | 0 | 82.00 | 3.95 | 4.55 | 4.40 | 0 | 102 | 0 |
August 15, 2025 | 12.40 | 13.60 | 13.25 | 0 | 140 | 0 | 84.00 | 4.50 | 5.15 | 5.05 | 0 | 140 | 0 |
August 15, 2025 | 11.05 | 12.10 | 11.95 | 0 | 0 | 0 | 86.00 | 5.20 | 5.85 | 5.65 | 0 | 0 | 0 |
August 15, 2025 | 9.80 | 10.70 | 10.70 | 0 | 5 | 0 | 88.00 | 5.80 | 6.65 | 6.40 | 0 | 1 | 0 |
August 15, 2025 | 8.60 | 9.55 | 9.55 | 0 | 9 | 0 | 90.00 | 6.65 | 7.55 | 7.25 | 0 | 1 | 0 |
August 15, 2025 | 7.50 | 8.55 | 8.45 | 0 | 0 | 0 | 92.00 | 7.55 | 8.45 | 8.20 | 0 | 0 | 0 |
August 15, 2025 | 6.50 | 7.45 | 7.45 | 0 | 41 | 0 | 94.00 | 8.60 | 9.40 | 9.20 | 0 | 1 | 0 |
August 15, 2025 | 5.55 | 6.55 | 6.55 | 0 | 20 | 0 | 96.00 | 9.60 | 10.40 | 10.30 | 0 | 2 | 0 |
August 15, 2025 | 4.75 | 5.35 | 5.75 | 0 | 0 | 0 | 98.00 | 10.60 | 11.55 | 11.45 | 0 | 0 | 0 |
August 15, 2025 | 4.00 | 4.70 | 4.25 | -0.75 | 25 | 187 | 100.00 | 11.85 | 12.75 | 12.70 | 0 | 1 | 0 |
September 19, 2025 | 33.10 | 34.30 | 34.30 | 0 | 0 | 0 | 60.00 | 1.17 | 1.70 | 1.77 | 0 | 216 | 0 |
September 19, 2025 | 26.00 | 27.25 | 27.20 | 0 | 0 | 0 | 68.00 | 1.93 | 2.59 | 2.60 | 0 | 20 | 0 |
September 19, 2025 | 24.30 | 25.55 | 25.55 | 0 | 40 | 0 | 70.00 | 2.33 | 2.94 | 2.90 | 0 | 66 | 0 |
September 19, 2025 | 22.60 | 23.85 | 23.95 | 0 | 0 | 0 | 72.00 | 2.64 | 3.25 | 3.25 | 0 | 0 | 0 |
September 19, 2025 | 21.00 | 22.25 | 22.20 | 0 | 0 | 0 | 74.00 | 3.05 | 3.65 | 3.65 | 0 | 0 | 0 |
September 19, 2025 | 20.20 | 21.45 | 21.40 | 0 | 0 | 0 | 75.00 | 3.25 | 3.85 | 3.85 | 0 | 0 | 0 |
September 19, 2025 | 19.40 | 20.45 | 20.55 | 0 | 0 | 0 | 76.00 | 3.45 | 4.10 | 4.10 | 0 | 1 | 0 |
September 19, 2025 | 17.95 | 18.90 | 19.00 | 0 | 0 | 0 | 78.00 | 3.90 | 4.60 | 4.55 | 0 | 0 | 0 |
September 19, 2025 | 16.45 | 17.35 | 17.55 | 0 | 78 | 0 | 80.00 | 4.40 | 5.15 | 5.10 | 0 | 65 | 0 |
September 19, 2025 | 15.05 | 15.90 | 16.10 | 0 | 10 | 0 | 82.00 | 4.95 | 5.75 | 5.65 | 0 | 0 | 0 |
September 19, 2025 | 13.65 | 14.55 | 14.80 | 0 | 10 | 0 | 84.00 | 5.65 | 6.45 | 6.30 | 0 | 0 | 0 |
September 19, 2025 | 13.05 | 13.95 | 14.15 | 0 | 193 | 0 | 85.00 | 5.90 | 6.80 | 6.65 | 0 | 80 | 0 |
September 19, 2025 | 12.35 | 13.65 | 13.50 | 0 | 0 | 0 | 86.00 | 6.30 | 7.15 | 7.05 | 0 | 0 | 0 |
September 19, 2025 | 11.15 | 12.25 | 12.30 | 0 | 0 | 0 | 88.00 | 7.00 | 8.00 | 7.80 | 0 | 0 | 0 |
September 19, 2025 | 10.15 | 11.00 | 11.15 | 0 | 30 | 0 | 90.00 | 7.90 | 8.80 | 8.65 | 0 | 4 | 0 |
September 19, 2025 | 9.10 | 10.10 | 10.10 | 0 | 24 | 0 | 92.00 | 8.80 | 9.75 | 9.60 | 0 | 0 | 0 |
September 19, 2025 | 8.10 | 8.70 | 9.10 | 0 | 0 | 0 | 94.00 | 9.80 | 10.70 | 10.60 | 0 | 0 | 0 |
September 19, 2025 | 7.60 | 8.25 | 8.65 | 0 | 11 | 0 | 95.00 | 10.15 | 11.25 | 11.10 | 0 | 2 | 0 |
September 19, 2025 | 7.15 | 7.75 | 8.15 | 0 | 0 | 0 | 96.00 | 10.55 | 11.80 | 11.65 | 0 | 0 | 0 |
September 19, 2025 | 6.30 | 6.90 | 7.30 | 0 | 0 | 0 | 98.00 | 11.65 | 12.95 | 12.80 | 0 | 0 | 0 |
September 19, 2025 | 5.60 | 6.15 | 6.55 | 0 | 30 | 0 | 100.00 | 13.05 | 14.15 | 14.00 | 0 | 10 | 0 |
September 19, 2025 | 2.54 | 3.35 | 3.00 | -0.50 | 40 | 82 | 110.00 | 19.95 | 21.45 | 21.10 | 0 | 0 | 0 |
September 19, 2025 | 0.93 | 1.80 | 1.63 | 0 | 32 | 0 | 120.00 | 28.90 | 30.10 | 30.00 | 0 | 6 | 0 |
September 19, 2025 | 0.41 | 0.81 | 0.83 | 0 | 14 | 0 | 130.00 | 38.05 | 39.45 | 39.85 | 0 | 0 | 0 |
September 19, 2025 | 0.03 | 0.41 | 0.42 | 0 | 23 | 0 | 140.00 | 47.85 | 49.30 | 49.30 | 0 | 0 | 0 |
October 17, 2025 | 21.65 | 23.15 | 23.10 | 0 | 0 | 0 | 74.00 | 3.60 | 4.30 | 4.35 | 0 | 0 | 0 |
October 17, 2025 | 20.25 | 21.70 | 21.60 | 0 | 0 | 0 | 76.00 | 3.95 | 4.75 | 4.85 | 0 | 0 | 0 |
October 17, 2025 | 18.75 | 19.80 | 20.05 | 0 | 0 | 0 | 78.00 | 4.55 | 5.30 | 5.35 | 0 | 0 | 0 |
October 17, 2025 | 17.30 | 18.35 | 18.65 | 0 | 5 | 0 | 80.00 | 5.10 | 5.85 | 5.90 | 0 | 3 | 0 |
October 17, 2025 | 15.95 | 17.00 | 17.20 | 0 | 0 | 0 | 82.00 | 5.70 | 6.55 | 6.55 | 0 | 1 | 0 |
October 17, 2025 | 14.60 | 15.70 | 15.90 | 0 | 0 | 0 | 84.00 | 6.50 | 7.25 | 7.20 | 0 | 0 | 0 |
October 17, 2025 | 13.40 | 14.40 | 14.65 | 0 | 0 | 0 | 86.00 | 7.25 | 8.00 | 7.95 | 0 | 0 | 0 |
October 17, 2025 | 12.20 | 13.50 | 13.45 | 0 | 0 | 0 | 88.00 | 8.05 | 8.80 | 8.75 | 0 | 0 | 0 |
October 17, 2025 | 11.05 | 12.30 | 12.30 | 0 | 4 | 0 | 90.00 | 8.90 | 9.65 | 9.60 | 0 | 1 | 0 |
October 17, 2025 | 10.20 | 11.00 | 11.25 | 0 | 1 | 0 | 92.00 | 9.85 | 10.60 | 10.55 | 0 | 0 | 0 |
October 17, 2025 | 9.20 | 10.05 | 10.25 | 0 | 0 | 0 | 94.00 | 10.65 | 11.60 | 11.55 | 0 | 0 | 0 |
October 17, 2025 | 8.30 | 9.20 | 9.35 | 0 | 0 | 0 | 96.00 | 11.75 | 12.75 | 12.60 | 0 | 2 | 0 |
October 17, 2025 | 7.40 | 8.25 | 8.45 | 0 | 0 | 0 | 98.00 | 12.70 | 13.95 | 13.75 | 0 | 0 | 0 |
October 17, 2025 | 6.60 | 7.50 | 7.65 | 0 | 0 | 0 | 100.00 | 13.75 | 15.15 | 14.95 | 0 | 1 | 0 |
November 21, 2025 | 17.20 | 18.35 | 18.65 | 0 | 0 | 0 | 82.00 | 6.85 | 7.80 | 7.85 | 0 | 0 | 0 |
November 21, 2025 | 16.00 | 17.35 | 17.35 | 0 | 0 | 0 | 84.00 | 7.55 | 8.55 | 8.60 | 0 | 0 | 0 |
November 21, 2025 | 14.80 | 16.00 | 16.20 | 0 | 0 | 0 | 86.00 | 8.30 | 9.35 | 9.40 | 0 | 0 | 0 |
November 21, 2025 | 13.60 | 15.00 | 15.05 | 0 | 0 | 0 | 88.00 | 9.10 | 10.20 | 10.35 | 0 | 0 | 0 |
November 21, 2025 | 12.50 | 13.45 | 14.05 | 0 | 0 | 0 | 90.00 | 10.05 | 11.10 | 11.25 | 0 | 0 | 0 |
November 21, 2025 | 11.45 | 12.80 | 13.00 | 0 | 0 | 0 | 92.00 | 10.95 | 12.15 | 12.35 | 0 | 0 | 0 |
November 21, 2025 | 10.40 | 11.85 | 12.15 | 0 | 0 | 0 | 94.00 | 12.00 | 13.10 | 13.30 | 0 | 0 | 0 |
November 21, 2025 | 9.60 | 10.75 | 11.10 | 0 | 0 | 0 | 96.00 | 13.05 | 14.15 | 14.40 | 0 | 0 | 0 |
November 21, 2025 | 8.90 | 10.00 | 10.20 | 0 | 0 | 0 | 98.00 | 14.20 | 15.25 | 15.55 | 0 | 0 | 0 |
November 21, 2025 | 7.95 | 8.85 | 0 | 0 | 0 | 0 | 100.00 | 15.10 | 16.45 | 0 | 0 | 0 | 0 |
December 19, 2025 | 34.45 | 35.65 | 36.20 | 0 | 4 | 0 | 60.00 | 2.43 | 2.96 | 3.10 | 0 | 78 | 0 |
December 19, 2025 | 30.30 | 31.65 | 32.00 | 0 | 0 | 0 | 65.00 | 3.20 | 3.80 | 3.95 | 0 | 0 | 0 |
December 19, 2025 | 26.35 | 27.65 | 27.80 | 0 | 122 | 0 | 70.00 | 4.15 | 4.85 | 4.80 | 0 | 28 | 0 |
December 19, 2025 | 22.65 | 24.00 | 24.20 | 0 | 1 | 0 | 75.00 | 5.40 | 6.15 | 6.25 | 0 | 38 | 0 |
December 19, 2025 | 19.40 | 20.40 | 20.80 | 0 | 147 | 0 | 80.00 | 7.00 | 7.70 | 7.75 | 0 | 42 | 0 |
December 19, 2025 | 16.25 | 17.40 | 17.65 | 0 | 41 | 0 | 85.00 | 8.70 | 9.50 | 9.55 | 0 | 1 | 0 |
December 19, 2025 | 13.40 | 14.55 | 14.80 | 0 | 42 | 0 | 90.00 | 10.65 | 11.70 | 11.70 | 0 | 23 | 0 |
December 19, 2025 | 10.95 | 12.15 | 12.30 | 0 | 1 | 0 | 95.00 | 13.25 | 14.25 | 14.15 | 0 | 2 | 0 |
December 19, 2025 | 8.90 | 9.75 | 10.05 | 0 | 67 | 0 | 100.00 | 16.10 | 16.95 | 16.95 | 0 | 1 | 0 |
December 19, 2025 | 5.60 | 6.50 | 6.60 | 0 | 21 | 0 | 110.00 | 22.60 | 23.80 | 23.45 | 0 | 0 | 0 |
December 19, 2025 | 3.25 | 4.10 | 4.15 | 0 | 50 | 0 | 120.00 | 30.35 | 31.80 | 31.80 | 0 | 0 | 0 |
December 19, 2025 | 1.10 | 1.55 | 1.57 | 0 | 40 | 0 | 140.00 | 48.15 | 49.90 | 49.95 | 0 | 0 | 0 |
March 20, 2026 | 36.00 | 37.35 | 37.85 | 0 | 4 | 0 | 60.00 | 3.80 | 4.25 | 4.30 | 0 | 34 | 0 |
March 20, 2026 | 32.10 | 33.55 | 34.05 | 0 | 0 | 0 | 65.00 | 4.80 | 5.30 | 5.50 | 0 | 22 | 0 |
March 20, 2026 | 28.40 | 30.05 | 30.45 | 0 | 0 | 0 | 70.00 | 5.95 | 6.60 | 6.80 | 0 | 1 | 0 |
March 20, 2026 | 24.95 | 26.90 | 26.90 | 0 | 50 | 0 | 75.00 | 7.40 | 8.10 | 8.30 | 0 | 0 | 0 |
March 20, 2026 | 21.75 | 23.30 | 23.50 | 0 | 1 | 0 | 80.00 | 9.15 | 9.85 | 10.05 | 0 | 0 | 0 |
March 20, 2026 | 19.30 | 20.40 | 20.55 | 0 | 2 | 0 | 85.00 | 10.90 | 12.15 | 12.00 | 0 | 1 | 0 |
March 20, 2026 | 16.60 | 17.80 | 17.90 | 0 | 25 | 0 | 90.00 | 13.30 | 14.35 | 14.25 | 0 | 0 | 0 |
March 20, 2026 | 14.10 | 15.35 | 15.50 | 0 | 25 | 0 | 95.00 | 15.85 | 16.80 | 16.75 | 0 | 0 | 0 |
March 20, 2026 | 11.95 | 12.80 | 13.45 | 0.10 | 5 | 2 | 100.00 | 18.35 | 19.60 | 19.55 | 0 | 10 | 0 |
March 20, 2026 | 8.55 | 9.15 | 9.60 | 0 | 0 | 0 | 110.00 | 24.85 | 26.15 | 25.85 | 0 | 0 | 0 |
March 20, 2026 | 5.95 | 6.45 | 6.70 | 0 | 0 | 0 | 120.00 | 31.60 | 33.65 | 33.10 | 0 | 0 | 0 |