Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BBD – Bombardier Inc., Cl. B

Last update: July 11, 2025 at 9:05 p.m.   (Real-time)

  • Last price: 159.010
  • Net change: -1.940
  • Bid price: 158.500
  • Ask price: 159.220
  • 30-day historical volatility: 59.02%
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: 3,871
Volume: 30
Open interest: 3,949
Volume: 90
July 11, 2025 (Weekly) 0 0 71.25 0 0 0 88.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 70.25 0 0 0 89.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 69.25 0 0 0 90.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 68.25 0 0 0 91.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 67.25 0 0 0 92.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 66.25 0 0 0 93.00 0 0 0.25 0 2 0
July 11, 2025 (Weekly) 0 0 65.25 0 0 0 94.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 64.25 0 0 0 95.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 63.25 0 0 0 96.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 62.25 0 0 0 97.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 61.25 0 0 0 98.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 60.25 0 0 0 99.00 0 0 0.25 0 20 0
July 11, 2025 (Weekly) 0 0 59.25 0 0 0 100.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 57.25 0 0 0 102.00 0 0 0.25 0 11 0
July 11, 2025 (Weekly) 0 0 55.25 0 1 1 104.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 53.25 0 0 0 106.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 51.25 0 21 1 108.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 49.25 0 14 0 110.00 0 0 0.25 0 2 0
July 11, 2025 (Weekly) 0 0 47.25 0 1 0 112.00 0 0 0.25 0 32 0
July 11, 2025 (Weekly) 0 0 45.25 0 12 0 114.00 0 0 0.25 0 2 0
July 11, 2025 (Weekly) 0 0 43.25 0 10 0 116.00 0 0 0.25 0 50 0
July 11, 2025 (Weekly) 0 0 41.25 0 0 0 118.00 0 0 0.25 0 10 0
July 11, 2025 (Weekly) 0 0 39.25 0 2 0 120.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 37.25 0 0 0 122.00 0 0 0.25 0 50 0
July 11, 2025 (Weekly) 0 0 35.25 0 2 0 124.00 0 0 0.25 0 15 0
July 11, 2025 (Weekly) 0 0 33.25 0 2 0 126.00 0 0 0.25 0 14 0
July 11, 2025 (Weekly) 0 0 31.25 0 6 0 128.00 0 0 0.25 0 24 0
July 11, 2025 (Weekly) 0 0 25.30 0 10 0 134.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 23.30 0 0 0 136.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 21.30 0 10 0 138.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 19.30 0 10 0 140.00 0 0 0.25 0 3 0
July 11, 2025 (Weekly) 0 0 17.30 0 0 0 142.00 0 0 0.25 0 2 0
July 11, 2025 (Weekly) 0 0 15.30 0 0 0 144.00 0 0 0.25 0 2 0
July 11, 2025 (Weekly) 0 0 13.30 0 0 0 146.00 0 0 0.25 0 12 0
July 11, 2025 (Weekly) 0 0 11.80 0 0 0 148.00 0 0 0.49 0 10 0
July 11, 2025 (Weekly) 0 0 9.45 -2.15 15 10 150.00 0 0 0.49 0 12 0
July 11, 2025 (Weekly) 0 0 7.45 0 0 0 152.00 0 0 0.49 0 2 0
July 11, 2025 (Weekly) 0 0 5.30 0 2 0 154.00 0 0 0.49 -0.44 1 31
July 11, 2025 (Weekly) 0 0 3.30 0 0 0 156.00 0 0 0.49 0 1 0
July 11, 2025 (Weekly) 0 0 1.10 -3.15 2 2 158.00 0 0 0.38 0 0 0
July 11, 2025 (Weekly) 0 0 0.49 0 20 0 160.00 0 0 1.40 0 11 0
July 11, 2025 (Weekly) 0 0 0.49 0 0 0 162.00 0 0 3.50 2.56 0 20
July 25, 2025 (Weekly) 64.75 66.95 66.95 0 0 0 93.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 63.75 65.95 65.95 0 0 0 94.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 62.75 65.00 65.00 0 0 0 95.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 61.75 63.95 63.95 0 0 0 96.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 60.75 62.95 62.95 0 0 0 97.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 59.75 61.95 61.95 0 0 0 98.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 58.75 61.00 61.00 0 0 0 99.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 57.75 60.00 60.00 0 0 0 100.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 55.40 58.00 58.00 0 0 0 102.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 53.75 56.00 56.00 0 30 0 104.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 51.40 54.00 54.00 0 0 0 106.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 49.75 52.00 52.00 0 11 0 108.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 47.70 50.00 50.00 0 0 0 110.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 45.70 48.00 48.00 0 15 0 112.00 0 0.49 0.49 0 1 0
July 25, 2025 (Weekly) 43.70 45.95 45.95 0 30 0 114.00 0 0.49 0.49 0 20 0
July 25, 2025 (Weekly) 41.85 43.95 43.95 0 10 0 116.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 39.75 42.00 42.00 0 0 0 118.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 37.75 40.05 40.05 0 130 0 120.00 0.01 0.49 0.49 0 10 0
July 25, 2025 (Weekly) 35.85 38.05 38.05 0 30 0 122.00 0.01 0.49 0.49 0 20 0
July 25, 2025 (Weekly) 33.80 36.00 36.00 0 10 0 124.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 31.80 34.10 34.10 0 0 0 126.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 29.85 32.10 32.10 0 0 0 128.00 0.01 0.49 0.49 0 96 0
July 25, 2025 (Weekly) 23.95 26.20 26.20 0 0 0 134.00 0.10 0.59 0.59 0 10 0
July 25, 2025 (Weekly) 22.00 24.25 24.25 0 0 0 136.00 0.14 0.63 0.63 0 0 0
July 25, 2025 (Weekly) 20.50 22.15 22.15 0 10 0 138.00 0.17 0.69 0.70 0 0 0
July 25, 2025 (Weekly) 18.60 20.15 20.15 0 10 0 140.00 0.22 0.82 0.83 0 1 0
July 25, 2025 (Weekly) 16.70 18.25 18.25 0 0 0 142.00 0.26 0.93 0.94 0 0 0
July 25, 2025 (Weekly) 14.75 16.35 16.35 0 0 0 144.00 0.37 1.07 1.09 0 0 0
July 25, 2025 (Weekly) 13.10 14.55 14.55 0 0 0 146.00 0.60 1.26 1.28 0 0 0
July 25, 2025 (Weekly) 11.25 12.75 12.75 0 10 0 148.00 0.84 1.50 1.53 0 0 0
July 25, 2025 (Weekly) 9.95 11.00 10.90 0 0 0 150.00 1.01 1.82 1.86 0 1 0
July 25, 2025 (Weekly) 8.40 9.40 9.30 0 0 0 152.00 1.45 2.22 2.27 0 0 0
July 25, 2025 (Weekly) 6.90 7.95 7.95 0 1 0 154.00 1.94 2.72 2.79 0 0 0
July 25, 2025 (Weekly) 5.50 6.65 6.65 0 0 0 156.00 2.44 3.35 3.45 0 0 0
July 25, 2025 (Weekly) 4.35 5.35 5.25 0 0 0 158.00 3.30 4.00 4.00 0 0 0
July 25, 2025 (Weekly) 3.25 4.20 4.20 0 0 0 160.00 4.15 5.05 5.20 0 0 0
July 25, 2025 (Weekly) 2.38 3.25 3.25 0 0 0 162.00 5.30 6.30 6.30 0 0 0
July 25, 2025 (Weekly) 1.65 2.47 2.47 0 0 0 164.00 6.55 7.50 7.60 0 0 0
July 25, 2025 (Weekly) 1.07 1.82 1.82 0 0 0 166.00 7.80 8.95 9.05 0 0 0
July 25, 2025 (Weekly) 0.59 1.42 1.42 0 0 0 168.00 9.40 10.50 10.60 0 0 0
August 1, 2025 (Weekly) 60.30 63.30 63.30 0 0 0 97.00 0 0.49 0.49 0 20 0
August 1, 2025 (Weekly) 59.30 62.70 62.70 0 0 0 98.00 0 1.46 1.46 0 0 0
August 1, 2025 (Weekly) 58.40 61.70 61.70 0 0 0 99.00 0 1.46 1.46 0 12 0
August 1, 2025 (Weekly) 57.40 60.70 60.70 0 0 0 100.00 0 1.47 1.47 0 12 0
August 1, 2025 (Weekly) 55.55 58.70 58.70 0 0 0 102.00 0.01 1.48 1.48 0 12 0
August 1, 2025 (Weekly) 53.35 56.70 56.70 0 0 0 104.00 0.01 1.49 1.49 0 12 0
August 1, 2025 (Weekly) 51.45 54.75 54.75 0 0 0 106.00 0.01 1.51 1.51 0 0 0
August 1, 2025 (Weekly) 50.00 52.75 52.75 0 0 0 108.00 0.01 1.53 1.53 0 0 0
August 1, 2025 (Weekly) 48.00 50.90 50.90 0 1 0 110.00 0.01 1.55 1.55 0 0 0
August 1, 2025 (Weekly) 46.00 48.85 48.85 0 0 0 112.00 0.01 1.58 1.58 0 0 0
August 1, 2025 (Weekly) 44.10 46.90 46.90 0 0 0 114.00 0.01 1.62 1.62 0 0 0
August 1, 2025 (Weekly) 42.10 44.90 44.95 0 1 0 116.00 0.01 1.64 1.66 0 0 0
August 1, 2025 (Weekly) 40.20 42.95 42.95 0 1 0 118.00 0.01 1.70 1.70 0 0 0
August 1, 2025 (Weekly) 38.20 40.45 40.45 0 0 0 120.00 0.01 1.75 1.75 0 0 0
August 1, 2025 (Weekly) 36.30 38.50 38.50 0 0 0 122.00 0.02 1.81 1.81 0 0 0
August 1, 2025 (Weekly) 34.40 36.85 36.85 0 0 0 124.00 0.02 1.86 1.88 0 0 0
August 1, 2025 (Weekly) 32.50 34.65 34.65 0 0 0 126.00 0.02 1.93 1.95 0 0 0
August 1, 2025 (Weekly) 30.60 32.75 32.75 0 1 0 128.00 0.02 2.03 2.03 0 0 0
August 1, 2025 (Weekly) 24.65 27.00 27.00 0 0 0 134.00 0.02 2.34 2.35 0 0 0
August 1, 2025 (Weekly) 22.80 25.15 25.15 0 0 0 136.00 0.02 2.47 2.48 0 0 0
August 1, 2025 (Weekly) 20.95 23.95 23.95 0 0 0 138.00 0.02 2.63 2.64 0 0 0
August 1, 2025 (Weekly) 19.35 21.75 21.75 0 1 0 140.00 0.19 2.82 2.84 0 0 0
August 1, 2025 (Weekly) 17.55 20.00 20.00 0 0 0 142.00 0.43 3.05 3.10 0 0 0
August 1, 2025 (Weekly) 15.85 18.45 18.45 0 0 0 144.00 0.72 3.35 3.35 0 0 0
August 1, 2025 (Weekly) 14.20 16.75 16.75 0 0 0 146.00 1.07 3.65 3.70 0 0 0
August 1, 2025 (Weekly) 12.55 15.15 15.15 0 0 0 148.00 1.48 4.05 4.10 0 0 0
August 1, 2025 (Weekly) 11.00 13.70 13.70 0 0 0 150.00 1.96 4.50 4.55 0 4 0
August 1, 2025 (Weekly) 9.55 12.25 12.25 0 0 0 152.00 2.49 5.05 5.10 0 0 0
August 1, 2025 (Weekly) 8.20 10.90 10.90 0 0 0 154.00 3.05 5.65 5.70 0 0 0
August 1, 2025 (Weekly) 6.90 9.65 9.65 0 0 0 156.00 3.80 6.35 6.45 0 0 0
August 1, 2025 (Weekly) 5.70 8.45 8.45 0 0 0 158.00 4.65 7.20 7.30 0 0 0
August 1, 2025 (Weekly) 4.65 7.40 7.40 0 0 0 160.00 5.60 8.10 8.20 0 0 0
August 1, 2025 (Weekly) 3.70 6.45 6.45 0 0 0 162.00 6.70 9.15 9.25 0 0 0
August 1, 2025 (Weekly) 2.84 5.55 5.55 0 0 0 164.00 7.85 10.30 10.40 0 0 0
August 1, 2025 (Weekly) 2.09 4.80 4.80 0 0 0 166.00 9.15 11.55 11.70 0 0 0
August 1, 2025 (Weekly) 1.45 4.20 4.20 0 0 0 168.00 10.50 12.90 13.05 0 0 0
August 8, 2025 (Weekly) 51.70 54.35 54.35 0 0 0 106.00 0.11 0.61 0.61 0 10 0
August 8, 2025 (Weekly) 50.25 52.35 52.35 0 0 0 108.00 0.15 0.65 0.65 0 0 0
August 8, 2025 (Weekly) 48.15 50.40 50.40 0 0 0 110.00 0.20 0.69 0.69 0 0 0
August 8, 2025 (Weekly) 46.20 48.50 48.50 0 0 0 112.00 0.24 0.73 0.73 0 0 0
August 8, 2025 (Weekly) 44.25 46.55 46.55 0 0 0 114.00 0.29 0.78 0.78 0 0 0
August 8, 2025 (Weekly) 42.30 44.60 44.60 0 0 0 116.00 0.35 0.84 0.84 0 0 0
August 8, 2025 (Weekly) 40.35 42.70 42.70 0 0 0 118.00 0.41 0.90 0.90 0 0 0
August 8, 2025 (Weekly) 38.65 40.75 40.75 0 0 0 120.00 0.44 0.97 0.97 0 0 0
August 8, 2025 (Weekly) 36.60 38.85 38.85 0 0 0 122.00 0.50 1.06 1.06 0 0 0
August 8, 2025 (Weekly) 34.70 36.95 36.95 0 0 0 124.00 0.58 1.16 1.17 0 0 0
August 8, 2025 (Weekly) 32.80 35.05 35.05 0 0 0 126.00 0.61 1.31 1.32 0 0 0
August 8, 2025 (Weekly) 31.05 33.20 33.20 0 0 0 128.00 0.72 1.44 1.45 0 0 0
August 8, 2025 (Weekly) 25.35 28.05 28.05 0 0 0 134.00 1.16 1.90 1.92 0 2 0
August 8, 2025 (Weekly) 23.60 26.20 26.20 0 0 0 136.00 1.36 2.10 2.12 0 0 0
August 8, 2025 (Weekly) 21.85 24.40 24.40 0 0 0 138.00 1.54 2.34 2.37 0 10 0
August 8, 2025 (Weekly) 20.55 22.35 22.35 0 0 0 140.00 1.89 2.62 2.65 0 0 0
August 8, 2025 (Weekly) 18.80 20.45 20.45 0 0 0 142.00 2.13 2.95 2.98 0 0 0
August 8, 2025 (Weekly) 17.15 18.85 18.85 0 0 0 144.00 2.65 3.35 3.40 0 0 0
August 8, 2025 (Weekly) 15.60 17.20 17.20 0 10 0 146.00 3.05 3.80 3.85 0 0 0
August 8, 2025 (Weekly) 14.15 15.75 15.75 0 0 0 148.00 3.45 4.30 4.35 0 0 0
August 8, 2025 (Weekly) 12.70 14.20 14.20 0 20 0 150.00 4.00 4.85 4.95 0 0 0
August 8, 2025 (Weekly) 11.35 12.90 12.90 0 0 0 152.00 4.65 5.50 5.60 0 0 0
August 8, 2025 (Weekly) 10.55 11.65 11.25 0 0 0 154.00 5.40 6.40 6.40 0 0 0
August 8, 2025 (Weekly) 9.30 10.40 10.30 0 1 0 156.00 6.15 7.15 7.15 0 0 0
August 8, 2025 (Weekly) 8.15 9.25 9.20 0 2 0 158.00 7.05 7.95 8.00 0 0 0
August 8, 2025 (Weekly) 7.15 8.20 8.20 0 2 0 160.00 8.00 8.90 8.90 0 0 0
August 8, 2025 (Weekly) 6.20 7.20 7.20 0 0 0 162.00 9.00 9.95 9.95 0 0 0
August 8, 2025 (Weekly) 5.25 6.30 6.30 0 0 0 164.00 10.05 11.05 11.10 0 0 0
August 8, 2025 (Weekly) 4.65 5.50 5.50 0 0 0 166.00 10.90 12.30 12.30 0 0 0
August 8, 2025 (Weekly) 3.95 4.60 4.60 0 0 0 168.00 12.35 13.60 13.65 0 0 0
August 22, 2025 (Weekly) 25.90 27.85 27.85 0 0 0 134.00 1.74 2.49 2.51 0 0 0
August 22, 2025 (Weekly) 24.15 26.20 26.20 0 0 0 136.00 2.01 2.81 2.81 0 0 0
August 22, 2025 (Weekly) 22.45 24.45 24.45 0 0 0 138.00 2.28 3.10 3.10 0 0 0
August 22, 2025 (Weekly) 20.80 22.80 22.80 0 0 0 140.00 2.61 3.45 3.45 0 0 0
August 22, 2025 (Weekly) 19.90 21.10 21.10 0 0 0 142.00 2.98 3.80 3.85 0 0 0
August 22, 2025 (Weekly) 18.35 19.55 19.55 0 0 0 144.00 3.40 4.25 4.30 0 0 0
August 22, 2025 (Weekly) 16.70 18.15 18.15 0 0 0 146.00 3.85 4.75 4.80 0 0 0
August 22, 2025 (Weekly) 15.25 16.70 16.70 0 4 0 148.00 4.40 5.30 5.35 0 0 0
August 22, 2025 (Weekly) 13.90 15.20 15.20 0 0 0 150.00 4.95 5.90 5.95 0 0 0
August 22, 2025 (Weekly) 12.60 13.90 13.90 0 0 0 152.00 5.55 6.75 6.75 0 0 0
August 22, 2025 (Weekly) 11.35 12.95 12.95 0 0 0 154.00 6.30 7.40 7.50 0 0 0
August 22, 2025 (Weekly) 10.40 12.00 11.25 0 0 0 156.00 7.10 8.20 8.30 0 0 0
August 22, 2025 (Weekly) 9.35 10.40 10.30 0 0 0 158.00 8.05 9.10 9.10 0 0 0
August 22, 2025 (Weekly) 8.35 9.35 9.35 0 0 0 160.00 9.00 10.00 10.10 0 0 0
August 22, 2025 (Weekly) 7.35 8.30 8.30 0 0 0 162.00 10.00 11.05 11.05 0 0 0
August 22, 2025 (Weekly) 6.45 7.40 7.40 0 0 0 164.00 11.05 12.40 12.40 0 0 0
August 22, 2025 (Weekly) 5.55 6.65 6.65 0 0 0 166.00 11.85 13.65 13.80 0 0 0
August 22, 2025 (Weekly) 4.95 5.85 5.85 0 0 0 168.00 13.25 14.90 14.90 0 0 0
August 29, 2025 (Weekly) 15.90 17.25 17.25 0 0 0 148.00 4.85 5.75 5.80 0 0 0
August 29, 2025 (Weekly) 14.45 15.70 15.70 0 0 0 150.00 5.45 6.55 6.55 0 0 0
August 29, 2025 (Weekly) 13.10 14.45 14.45 0 0 0 152.00 6.00 7.15 7.25 0 0 0
August 29, 2025 (Weekly) 11.85 13.15 13.15 0 0 0 154.00 6.80 7.90 7.90 0 0 0
August 29, 2025 (Weekly) 10.70 12.05 12.05 0 0 0 156.00 7.60 8.70 8.80 0 0 0
August 29, 2025 (Weekly) 9.95 10.90 10.90 0 0 0 158.00 8.45 9.60 9.60 0 0 0
August 29, 2025 (Weekly) 8.95 9.90 9.80 0 0 0 160.00 9.35 10.55 10.55 0 0 0
August 29, 2025 (Weekly) 7.90 8.90 8.90 0 0 0 162.00 10.10 11.90 11.90 0 0 0
August 29, 2025 (Weekly) 7.00 8.00 8.00 0 0 0 164.00 11.50 12.90 12.90 0 0 0
August 29, 2025 (Weekly) 6.15 7.15 7.15 0 0 0 166.00 12.35 14.15 14.30 0 0 0
August 29, 2025 (Weekly) 5.40 6.30 6.30 0 0 0 168.00 13.70 15.25 15.25 0 0 0
July 18, 2025 89.95 91.50 91.50 0 0 0 68.00 0 0.45 0.45 0 58 0
July 18, 2025 87.95 89.50 89.50 0 0 0 70.00 0 0.45 0.45 0 15 0
July 18, 2025 85.95 87.50 87.50 0 0 0 72.00 0 0.45 0.45 0 12 0
July 18, 2025 83.95 85.60 85.60 0 0 0 74.00 0 0.45 0.45 0 63 0
July 18, 2025 81.95 83.60 83.60 0 0 0 76.00 0 0.45 0.45 0 18 0
July 18, 2025 79.95 81.50 81.50 0 0 0 78.00 0 0.45 0.45 0 104 0
July 18, 2025 77.95 79.50 79.50 0 3 0 80.00 0 0.45 0.45 0 2 0
July 18, 2025 75.95 77.50 77.50 0 0 0 82.00 0 0.45 0.45 0 0 0
July 18, 2025 73.95 75.50 75.50 0 10 0 84.00 0 0.45 0.45 0 0 0
July 18, 2025 71.95 73.60 73.60 0 0 0 86.00 0 0.45 0.45 0 11 0
July 18, 2025 69.95 71.50 71.50 0 16 0 88.00 0 0.45 0.45 0 0 0
July 18, 2025 67.95 69.50 69.50 0 12 0 90.00 0 0.45 0.45 0 12 0
July 18, 2025 65.95 67.50 67.50 0 15 0 92.00 0 0.45 0.45 0 0 0
July 18, 2025 63.95 65.50 65.50 0 12 0 94.00 0 0.45 0.45 0 0 0
July 18, 2025 62.10 63.50 63.50 0 23 0 96.00 0 0.45 0.45 0 23 0
July 18, 2025 60.10 61.50 61.50 0 13 0 98.00 0 0.45 0.45 0 0 0
July 18, 2025 58.05 59.60 59.60 -2.20 123 10 100.00 0 0.45 0.45 0 10 0
July 18, 2025 53.05 54.50 54.50 0 97 1 105.00 0 0.45 0.45 0 9 0
July 18, 2025 48.05 49.55 49.55 0 22 1 110.00 0 0.45 0.45 0 2 0
July 18, 2025 43.05 44.55 44.55 0 9 0 115.00 0 0.45 0.45 0 6 0
July 18, 2025 38.05 39.55 39.55 0 20 0 120.00 0 0.45 0.45 0 0 0
July 18, 2025 33.05 34.55 34.55 0 2 0 125.00 0 0.45 0.45 0 19 0
July 18, 2025 28.00 29.55 29.55 0 32 0 130.00 0 0.47 0.47 0 23 0
July 18, 2025 23.00 24.55 24.55 0 16 0 135.00 0 0.49 0.49 0 66 0
July 18, 2025 18.20 19.65 19.65 -0.35 124 1 140.00 0.01 0.49 0.49 0 369 0
July 18, 2025 16.30 17.70 17.70 0 0 0 142.00 0.01 0.50 0.50 0 2 0
July 18, 2025 14.40 15.75 15.75 0 0 0 144.00 0.01 0.56 0.56 0 0 0
July 18, 2025 13.35 14.80 14.80 0 0 0 145.00 0.03 0.60 0.60 -0.18 1 10
July 18, 2025 12.45 13.85 13.85 0 0 0 146.00 0.05 0.68 0.69 0 0 0
July 18, 2025 10.60 11.95 11.95 0 0 0 148.00 0.15 0.80 0.82 0 0 0
July 18, 2025 9.05 10.10 10.10 0 11 0 150.00 0.23 0.99 1.01 0 8 0
July 18, 2025 7.30 8.40 8.40 0 0 0 152.00 0.45 1.26 1.29 0 11 1
July 18, 2025 5.75 6.70 6.70 0 0 0 154.00 0.83 1.64 1.69 0 0 0
July 18, 2025 5.10 6.05 6.05 0 10 0 155.00 1.01 1.88 1.94 0 0 0
July 18, 2025 4.35 5.35 5.35 0 0 0 156.00 1.27 2.17 2.24 -0.29 0 5
July 18, 2025 3.05 4.05 4.05 0 0 0 158.00 1.95 2.90 2.99 0 0 1
July 18, 2025 1.98 2.93 2.93 0 8 0 160.00 2.97 3.85 3.95 0 0 1
July 18, 2025 1.16 2.01 2.01 0 0 0 162.00 4.15 5.00 5.15 0 0 0
July 18, 2025 0.51 1.31 1.31 0 0 0 164.00 5.40 6.50 6.65 0 0 0
July 18, 2025 0.30 1.12 1.12 -1.09 10 2 165.00 6.15 7.30 7.40 0 20 0
July 18, 2025 0.13 0.95 0.95 0 0 0 166.00 7.00 8.10 8.25 0 0 0
July 18, 2025 0.01 0.69 0.69 0 0 0 168.00 8.75 9.85 9.95 0 0 0
July 18, 2025 0.01 0.49 0.49 0 0 0 170.00 10.60 12.10 12.10 0 0 0
August 15, 2025 89.80 92.10 92.10 0 0 0 68.00 0 0.49 0.49 0 65 0
August 15, 2025 87.60 90.10 90.10 0 0 0 70.00 0 0.49 0.49 0 2 0
August 15, 2025 85.55 88.10 88.10 0 0 0 72.00 0 0.49 0.49 0 102 0
August 15, 2025 83.70 86.15 86.15 0 0 0 74.00 0 0.49 0.49 0 32 0
August 15, 2025 81.60 84.15 84.15 0 10 0 76.00 0 0.49 0.49 0 35 0
August 15, 2025 79.60 82.15 82.15 0 0 0 78.00 0 0.49 0.49 0 3 0
August 15, 2025 77.80 80.15 80.15 0 0 0 80.00 0 0.49 0.49 0 17 0
August 15, 2025 75.80 78.10 78.10 0 0 0 82.00 0 0.49 0.49 0 103 0
August 15, 2025 73.65 76.20 76.20 0 140 0 84.00 0 0.49 0.49 0 140 0
August 15, 2025 71.65 74.20 74.20 0 10 0 86.00 0 0.49 0.49 0 10 0
August 15, 2025 69.85 72.20 72.20 0 5 0 88.00 0 0.49 0.49 0 13 0
August 15, 2025 68.00 70.25 70.25 0 12 0 90.00 0.01 0.49 0.49 0 21 0
August 15, 2025 65.95 68.35 68.35 0 0 0 92.00 0.01 0.49 0.49 0 4 0
August 15, 2025 64.05 66.35 66.35 0 41 0 94.00 0.01 0.49 0.49 0 11 0
August 15, 2025 61.70 64.40 64.40 0 22 0 96.00 0.02 0.52 0.52 0 2 0
August 15, 2025 60.10 62.40 62.40 0 0 0 98.00 0.05 0.54 0.54 0 0 0
August 15, 2025 58.05 60.45 60.45 0 88 0 100.00 0.08 0.57 0.57 0 18 0
August 15, 2025 53.30 55.55 55.55 0 11 0 105.00 0.17 0.66 0.66 0 22 0
August 15, 2025 48.45 50.70 50.70 0 37 0 110.00 0.29 0.78 0.78 0 13 0
August 15, 2025 43.45 45.90 45.90 0 20 0 115.00 0.43 0.92 0.92 0 1 0
August 15, 2025 38.60 41.15 41.15 0 16 0 120.00 0.57 1.11 1.12 0 1 0
August 15, 2025 33.80 36.45 36.45 0 4 0 125.00 0.76 1.43 1.44 0 35 0
August 15, 2025 29.25 31.40 31.40 0 10 0 130.00 1.10 1.78 1.79 0 53 0
August 15, 2025 24.75 27.00 27.00 0 12 0 135.00 1.70 2.28 2.30 0 50 0
August 15, 2025 20.65 23.15 23.15 0 53 0 140.00 2.32 3.05 3.05 0 0 0
August 15, 2025 16.90 18.55 18.55 0 0 0 145.00 3.30 4.00 4.00 0 0 0
August 15, 2025 13.25 14.85 14.85 0 0 0 150.00 4.70 5.30 5.30 0 1 0
August 15, 2025 10.40 11.80 11.35 0 4 0 155.00 6.30 7.30 7.30 0 2 0
August 15, 2025 7.75 8.80 8.70 0 18 0 160.00 8.50 9.55 9.55 0 2 0
August 15, 2025 5.45 6.50 6.40 0 17 0 165.00 11.25 12.20 12.25 0 0 0
August 15, 2025 3.80 4.75 4.75 0 21 0 170.00 14.10 15.50 15.55 0 0 0
August 15, 2025 2.46 3.50 3.35 0 0 0 175.00 17.85 19.40 19.40 0 0 0
August 15, 2025 1.51 2.44 2.44 0 0 0 180.00 21.95 23.65 23.65 0 0 0
September 19, 2025 98.25 99.85 99.85 0 0 0 60.00 0 0.49 0.49 0 231 0
September 19, 2025 90.20 92.00 92.00 0 0 0 68.00 0 0.49 0.49 0 71 0
September 19, 2025 88.40 90.10 90.10 0 40 0 70.00 0 0.49 0.49 0 76 0
September 19, 2025 86.35 88.10 88.10 0 0 0 72.00 0.02 0.50 0.50 0 10 0
September 19, 2025 84.45 86.15 86.15 0 0 0 74.00 0.04 0.53 0.53 0 0 0
September 19, 2025 83.60 85.15 85.15 0 0 0 75.00 0.05 0.54 0.54 0 13 0
September 19, 2025 82.30 84.15 84.15 0 0 0 76.00 0.07 0.56 0.56 0 1 0
September 19, 2025 80.50 82.20 82.20 0 0 0 78.00 0.10 0.58 0.58 0 10 0
September 19, 2025 78.55 80.20 80.20 0 78 0 80.00 0.13 0.62 0.62 0 65 0
September 19, 2025 76.55 78.30 78.30 0 10 0 82.00 0.16 0.65 0.65 0 0 0
September 19, 2025 74.60 76.35 76.35 0 10 0 84.00 0.20 0.68 0.68 0 0 0
September 19, 2025 73.65 75.30 75.30 0 193 0 85.00 0.22 0.70 0.70 0 80 0
September 19, 2025 72.70 74.35 74.35 0 0 0 86.00 0.23 0.66 0.66 0 0 0
September 19, 2025 70.70 72.45 72.45 0 0 0 88.00 0.27 0.72 0.72 0 0 0
September 19, 2025 68.70 70.45 70.45 0 40 0 90.00 0.31 0.78 0.78 0 16 0
September 19, 2025 66.85 68.60 68.60 0 24 0 92.00 0.36 0.84 0.84 0 0 0
September 19, 2025 64.85 66.65 66.65 0 0 0 94.00 0.40 0.89 0.89 0 0 0
September 19, 2025 63.90 65.70 65.70 0 11 0 95.00 0.43 0.91 0.91 0 5 0
September 19, 2025 62.95 64.70 64.70 0 0 0 96.00 0.45 0.93 0.93 0 2 0
September 19, 2025 60.95 62.75 62.75 0 0 0 98.00 0.50 0.99 0.99 0 1 0
September 19, 2025 59.05 60.85 60.85 0 35 0 100.00 0.55 1.05 1.05 0 19 0
September 19, 2025 54.35 55.95 55.95 0 21 0 105.00 0.71 1.20 1.20 0 34 0
September 19, 2025 49.70 51.30 51.30 0 140 0 110.00 0.87 1.39 1.39 0 12 0
September 19, 2025 45.20 46.65 46.65 0 1 0 115.00 1.09 1.68 1.69 0 22 0
September 19, 2025 40.55 41.80 41.80 0 38 0 120.00 1.41 2.01 2.02 0 6 0
September 19, 2025 36.20 37.50 37.50 0 0 0 125.00 1.85 2.44 2.46 0 2 0
September 19, 2025 31.60 32.90 32.90 0 16 0 130.00 2.32 3.05 3.05 0 0 0
September 19, 2025 26.65 28.45 28.45 0 4 0 135.00 3.05 3.80 3.80 0 0 0
September 19, 2025 22.40 24.45 24.45 0 24 0 140.00 3.90 4.75 4.80 0 3 0
September 19, 2025 19.20 20.65 20.65 0 0 0 145.00 5.10 6.00 6.05 0 0 0
September 19, 2025 15.90 17.25 17.25 0 0 0 150.00 6.55 7.50 7.50 0 0 0
September 19, 2025 12.80 14.00 14.00 0 0 0 155.00 8.35 9.25 9.25 0 1 0
September 19, 2025 10.35 11.15 11.15 0 12 0 160.00 10.30 11.35 11.35 0 0 0
September 19, 2025 8.00 8.70 8.70 0 48 0 165.00 13.00 14.25 14.30 0 0 0
September 19, 2025 5.95 6.65 6.65 -0.95 41 1 170.00 16.00 17.30 17.30 0 0 0
September 19, 2025 4.45 5.05 5.00 0 15 0 175.00 19.40 20.70 20.70 0 0 0
September 19, 2025 3.15 3.65 3.65 0 0 0 180.00 23.20 24.50 24.55 0 0 0
October 17, 2025 84.60 86.55 86.55 0 0 0 74.00 0.21 0.71 0.71 0 0 0
October 17, 2025 82.70 84.60 84.60 0 0 0 76.00 0.24 0.76 0.76 0 90 0
October 17, 2025 80.75 82.65 82.65 0 0 0 78.00 0.28 0.81 0.81 0 3 0
October 17, 2025 79.00 80.75 80.75 0 5 0 80.00 0.32 0.87 0.87 0 6 0
October 17, 2025 76.80 78.75 78.75 0 0 0 82.00 0.37 0.93 0.93 0 1 0
October 17, 2025 74.95 76.85 76.85 0 0 0 84.00 0.41 0.96 0.96 0 0 0
October 17, 2025 73.05 74.95 74.95 0 0 0 86.00 0.46 1.03 1.03 0 0 0
October 17, 2025 71.15 73.05 73.05 0 0 0 88.00 0.51 1.07 1.07 0 0 0
October 17, 2025 69.20 71.00 71.00 0 4 0 90.00 0.57 1.12 1.14 0 51 0
October 17, 2025 67.30 69.10 69.10 0 1 0 92.00 0.63 1.19 1.20 0 0 0
October 17, 2025 65.40 67.20 67.20 0 0 0 94.00 0.69 1.25 1.26 0 12 0
October 17, 2025 63.60 65.35 65.35 0 3 0 96.00 0.75 1.33 1.33 0 14 0
October 17, 2025 61.70 63.50 63.50 0 0 0 98.00 0.82 1.40 1.40 0 12 0
October 17, 2025 59.85 61.60 61.60 0 12 0 100.00 0.90 1.47 1.47 0 1 0
October 17, 2025 55.25 56.75 56.75 0 8 0 105.00 1.10 1.71 1.71 0 43 0
October 17, 2025 50.85 52.15 52.15 0 32 0 110.00 1.34 2.03 2.04 0 50 0
October 17, 2025 46.30 47.55 47.55 0 2 0 115.00 1.63 2.38 2.40 0 12 0
October 17, 2025 41.70 42.90 42.90 0 5 0 120.00 2.12 2.84 2.84 0 0 0
October 17, 2025 37.30 38.45 38.45 0 6 0 125.00 2.63 3.40 3.45 0 0 0
October 17, 2025 31.95 34.00 34.00 0 0 0 130.00 3.20 4.10 4.15 0 0 0
October 17, 2025 27.85 30.35 30.35 0 0 0 135.00 4.05 5.00 5.05 0 0 0
October 17, 2025 24.40 26.35 26.35 0 1 0 140.00 5.10 6.20 6.20 0 0 0
October 17, 2025 20.60 22.45 22.45 0 0 0 145.00 6.35 7.55 7.55 0 0 0
October 17, 2025 17.50 18.90 18.90 0 0 0 150.00 7.95 9.15 9.15 0 0 0
October 17, 2025 14.40 15.90 15.90 0 1 0 155.00 9.85 11.05 11.05 0 0 0
October 17, 2025 11.65 13.20 13.20 0 0 0 160.00 11.75 13.25 13.30 0 0 0
October 17, 2025 9.65 10.75 10.75 0 0 0 165.00 14.35 15.80 15.85 0 0 0
October 17, 2025 7.55 8.65 8.65 0 0 0 170.00 17.10 18.75 18.80 0 0 0
October 17, 2025 5.80 6.75 6.75 0 0 0 175.00 20.65 22.00 22.05 0 0 0
October 17, 2025 4.30 5.00 5.00 0 0 0 180.00 24.10 25.65 25.70 0 0 0
November 21, 2025 77.35 79.55 79.55 0 0 0 82.00 0.69 1.37 1.37 0 1 0
November 21, 2025 75.55 77.50 77.50 0 0 0 84.00 0.76 1.43 1.44 0 0 0
November 21, 2025 73.75 75.60 75.60 0 0 0 86.00 0.83 1.51 1.51 0 0 0
November 21, 2025 71.75 73.95 73.95 0 0 0 88.00 0.91 1.58 1.59 0 0 0
November 21, 2025 69.90 71.90 71.90 0 0 0 90.00 0.99 1.65 1.65 0 0 0
November 21, 2025 68.20 70.05 70.05 0 0 0 92.00 1.08 1.73 1.73 0 0 0
November 21, 2025 66.35 68.40 68.40 0 0 0 94.00 1.17 1.82 1.82 0 1 0
November 21, 2025 64.40 66.55 66.55 0 0 0 96.00 1.25 1.95 1.95 0 0 0
November 21, 2025 62.55 64.30 64.30 0 0 0 98.00 1.35 2.07 2.07 0 0 0
November 21, 2025 60.70 62.45 62.45 0 1 0 100.00 1.46 2.19 2.19 0 20 0
November 21, 2025 56.25 57.90 57.90 0 1 0 105.00 1.71 2.58 2.60 0 0 0
November 21, 2025 51.95 53.45 53.45 0 187 0 110.00 2.09 3.05 3.05 0 0 0
November 21, 2025 47.50 48.85 48.85 0 0 0 115.00 2.56 3.55 3.55 0 1 0
November 21, 2025 43.15 44.15 44.15 0 4 0 120.00 3.15 4.15 4.15 0 0 0
November 21, 2025 38.55 40.00 40.00 0 0 0 125.00 3.85 4.95 4.95 0 0 0
November 21, 2025 34.50 35.90 35.90 0 0 0 130.00 4.70 5.85 5.90 0 2 0
November 21, 2025 30.40 32.00 32.00 0 0 0 135.00 5.75 7.00 7.00 0 1 0
November 21, 2025 26.65 28.60 28.60 0 11 0 140.00 7.05 8.25 8.30 0 0 0
November 21, 2025 23.15 25.00 25.00 0 0 0 145.00 8.50 9.70 9.70 0 2 0
November 21, 2025 20.25 21.40 21.40 0 1 0 150.00 10.10 11.35 11.35 0 0 0
November 21, 2025 17.20 18.35 18.35 0 18 0 155.00 12.10 13.40 13.40 0 0 0
November 21, 2025 14.60 15.65 15.65 0 0 0 160.00 14.35 15.60 15.60 0 0 0
November 21, 2025 12.15 13.20 13.20 0 1 0 165.00 16.95 18.10 18.10 0 0 0
November 21, 2025 10.20 11.20 11.20 0 0 0 170.00 19.85 20.95 20.95 0 0 0
November 21, 2025 8.35 9.30 9.30 0 4 0 175.00 22.70 24.40 24.45 0 0 0
November 21, 2025 6.65 7.55 7.55 0 0 0 180.00 26.15 27.85 27.90 0 0 0
December 19, 2025 98.70 100.95 100.95 0 4 0 60.00 0.24 0.97 0.97 0 128 0
December 19, 2025 93.90 96.15 96.15 0 0 0 65.00 0.35 1.09 1.09 0 50 0
December 19, 2025 89.00 91.40 91.40 0 120 0 70.00 0.48 1.23 1.23 0 30 0
December 19, 2025 84.35 86.60 86.60 0 0 0 75.00 0.65 1.39 1.39 0 59 0
December 19, 2025 79.45 81.80 81.80 0 144 0 80.00 0.83 1.55 1.55 0 43 0
December 19, 2025 74.95 77.20 77.20 0 41 0 85.00 1.04 1.74 1.74 0 11 0
December 19, 2025 70.30 72.55 72.55 0 42 0 90.00 1.24 1.97 1.97 0 34 0
December 19, 2025 66.65 69.00 69.00 0 0 0 94.00 1.48 2.22 2.22 0 0 0
December 19, 2025 65.85 67.65 67.65 0 0 0 95.00 1.53 2.29 2.29 0 14 0
December 19, 2025 64.95 66.85 66.85 0 0 0 96.00 1.57 2.35 2.35 0 12 0
December 19, 2025 63.15 65.05 65.05 0 0 0 98.00 1.65 2.53 2.53 0 0 0
December 19, 2025 61.35 63.25 63.25 0 72 0 100.00 1.79 2.66 2.66 0 23 0
December 19, 2025 56.90 58.70 58.70 0 0 0 105.00 2.11 3.05 3.05 0 40 0
December 19, 2025 52.65 54.25 54.25 0 48 0 110.00 2.58 3.60 3.60 0 11 0
December 19, 2025 48.30 49.45 49.45 0 0 0 115.00 3.20 4.20 4.20 0 20 0
December 19, 2025 43.70 45.10 45.10 0 53 0 120.00 3.80 4.80 4.80 0 0 0
December 19, 2025 38.95 41.10 41.10 0 14 0 125.00 4.65 5.25 5.25 0 0 0
December 19, 2025 35.00 37.10 37.10 0 8 0 130.00 5.50 6.80 6.80 0 0 0
December 19, 2025 31.20 33.30 33.30 0 0 0 135.00 6.65 8.00 8.00 0 0 0
December 19, 2025 27.60 29.95 29.95 0 52 0 140.00 7.95 9.40 9.40 0 0 0
December 19, 2025 24.25 26.25 26.25 0 0 0 145.00 9.50 10.90 11.00 0 0 0
December 19, 2025 21.30 23.00 23.00 0 0 0 150.00 11.10 12.50 12.50 0 0 0
December 19, 2025 18.65 20.15 20.15 0 0 0 155.00 13.15 14.90 14.90 0.50 1 1
December 19, 2025 15.95 17.50 17.50 0 9 0 160.00 15.45 17.10 17.15 0 0 0
December 19, 2025 13.50 15.05 15.05 0 1 0 165.00 18.05 19.65 19.70 0 0 0
December 19, 2025 11.40 12.85 12.85 0 0 0 170.00 20.75 22.45 22.45 0 0 0
December 19, 2025 9.50 11.10 11.10 0 0 0 175.00 23.75 25.55 25.60 0 0 0
December 19, 2025 7.90 9.40 9.10 0 0 0 180.00 27.05 28.90 28.95 0 0 0
March 20, 2026 99.10 102.05 102.05 0 4 0 60.00 0.59 1.16 1.16 -0.49 37 20
March 20, 2026 94.60 97.30 97.30 0 0 0 65.00 0.79 1.72 1.72 0 22 0
March 20, 2026 89.95 92.60 92.60 0 0 0 70.00 1.01 1.93 1.93 0 9 0
March 20, 2026 85.50 88.10 88.10 0 50 0 75.00 1.25 2.17 2.17 0 0 0
March 20, 2026 81.05 83.30 83.30 0 1 0 80.00 1.52 2.44 2.44 0 0 0
March 20, 2026 76.60 78.90 78.90 0 1 0 85.00 1.83 2.75 2.75 0 1 0
March 20, 2026 72.30 74.40 74.40 0 24 0 90.00 2.13 3.20 3.20 0 56 0
March 20, 2026 67.90 70.10 70.10 0 25 0 95.00 2.54 3.65 3.65 0 20 0
March 20, 2026 63.25 65.65 65.65 0 7 0 100.00 3.00 4.20 4.20 0 52 0
March 20, 2026 54.80 56.85 56.85 0 2 0 110.00 4.40 5.55 5.55 0 50 0
March 20, 2026 46.75 48.40 48.40 0 3 0 120.00 6.00 7.35 7.35 0 0 0
March 20, 2026 39.25 40.85 40.85 0 1 0 130.00 8.20 9.70 9.75 0 0 0
March 20, 2026 32.25 33.95 33.95 0 2 0 140.00 11.05 12.75 12.75 0 0 0
March 20, 2026 26.00 28.00 28.00 0 0 0 150.00 14.70 16.50 16.50 0 0 0
March 20, 2026 20.50 22.90 22.00 0 30 0 160.00 19.05 20.95 21.05 0 0 0
March 20, 2026 15.90 17.50 17.50 0 5 0 170.00 24.50 26.65 26.65 0 0 0
March 20, 2026 12.00 13.65 13.65 0 4 0 180.00 30.30 32.75 32.75 0 0 0
March 20, 2026 6.40 8.45 8.45 0 0 0 200.00 44.65 47.20 47.20 0 0 0
June 19, 2026 74.05 76.45 76.45 0 47 0 90.00 2.90 4.95 4.95 0 3 0
June 19, 2026 69.65 72.05 72.05 0 0 0 95.00 3.80 4.50 4.50 0 0 0
June 19, 2026 65.55 67.50 67.50 0 0 0 100.00 4.40 6.25 6.25 0 0 0
June 19, 2026 57.00 59.35 59.35 0 2 0 110.00 5.90 8.20 8.20 0 0 0
June 19, 2026 49.45 51.60 51.60 0 9 0 120.00 8.10 10.20 10.20 0 17 0
June 19, 2026 42.10 44.45 44.45 0 20 0 130.00 10.45 12.75 12.75 0 10 0
June 19, 2026 35.45 37.85 37.85 0 2 0 140.00 13.65 15.90 15.90 0 15 0
June 19, 2026 29.65 31.90 31.90 0 0 0 150.00 17.25 19.75 19.75 0 0 0
June 19, 2026 24.25 26.75 26.75 0 24 0 160.00 22.00 24.50 24.55 0 15 0
June 19, 2026 19.75 22.25 22.25 0 0 0 170.00 27.25 29.85 29.90 0 0 0
June 19, 2026 15.70 18.25 18.25 0 251 0 180.00 33.05 35.85 35.90 0 0 0
June 19, 2026 9.65 12.25 12.25 0 20 0 200.00 46.95 49.75 49.80 0 0 0