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.

BCE – BCE Inc.

Last update: October 15, 2025 at 10:44 a.m.   (Real-time)

  • Last price: 33.550
  • Net change: 0.800
  • Bid price: 33.550
  • Ask price: 33.560
  • 30-day historical volatility: 16.00%
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: 273,393
Volume: 2,593
Open interest: 488,890
Volume: 563
October 24, 2025 (Weekly) 3.55 3.70 2.90 0 0 0 30.00 0 0.08 0.10 0 21 0
October 24, 2025 (Weekly) 3.05 3.25 2.43 0 10 0 30.50 0 0.09 0.14 0 48 0
October 24, 2025 (Weekly) 2.56 2.71 1.96 0 20 0 31.00 0.02 0.10 0.16 0 126 0
October 24, 2025 (Weekly) 2.12 2.24 1.56 0 22 0 31.50 0.04 0.22 0.26 0 162 0
October 24, 2025 (Weekly) 1.67 1.78 2.15 0.96 41 3 32.00 0.07 0.20 0.09 -0.28 68 5
October 24, 2025 (Weekly) 1.25 1.37 0.88 0 64 0 32.50 0.16 0.22 0.58 0 201 0
October 24, 2025 (Weekly) 0.89 1.03 0.97 0.35 2,127 45 33.00 0.31 0.51 0.26 -0.56 20 69
October 24, 2025 (Weekly) 0.59 0.74 0.90 0.49 162 21 33.50 0.51 0.63 0.41 -0.71 51 25
October 24, 2025 (Weekly) 0.34 0.49 0.80 0.54 252 2 34.00 0.74 0.90 0.65 -0.81 5 30
October 24, 2025 (Weekly) 0.18 0.31 0.18 0 3,934 0 34.50 1.10 1.22 1.89 0 110 0
October 24, 2025 (Weekly) 0.09 0.21 0.14 -0.06 70 17 35.00 1.50 1.65 2.35 0 0 0
October 24, 2025 (Weekly) 0.04 0.15 0.18 0 102 0 35.50 1.84 2.08 2.84 0 30 0
October 24, 2025 (Weekly) 0 0.18 0.08 -0.11 49 1 36.00 2.18 2.53 3.30 0 0 0
October 31, 2025 (Weekly) 3.60 3.70 2.99 0 0 0 30.00 0.02 0.12 0.23 0 5 0
October 31, 2025 (Weekly) 3.10 3.30 2.52 0 0 0 30.50 0.02 0.15 0.20 0 4 0
October 31, 2025 (Weekly) 2.64 2.78 2.08 0 0 0 31.00 0.05 0.19 0.27 0 36 0
October 31, 2025 (Weekly) 2.19 2.33 1.68 0 2 0 31.50 0.09 0.22 0.35 0 27 0
October 31, 2025 (Weekly) 1.75 1.90 1.90 0.56 21 2 32.00 0.16 0.20 0.49 0 200 0
October 31, 2025 (Weekly) 1.34 1.51 1.49 0.47 164 13 32.50 0.27 0.36 0.29 -0.39 1 22
October 31, 2025 (Weekly) 0.99 1.17 0 0 1,689 2 33.00 0.42 0.56 0.49 -0.45 5 2
October 31, 2025 (Weekly) 0.70 0.88 1.15 0.61 2,115 3 33.50 0.60 0.75 1.23 0 0 0
October 31, 2025 (Weekly) 0.46 0.63 0.37 0 258 0 34.00 0.88 1.04 1.58 0 841 0
October 31, 2025 (Weekly) 0.28 0.44 0.45 0.19 95 57 34.50 1.20 1.37 1.96 0 1 0
October 31, 2025 (Weekly) 0.19 0.31 0.35 0.17 1,577 2 35.00 1.56 1.74 2.43 0 0 0
October 31, 2025 (Weekly) 0.13 0.21 0.25 0.07 2,533 52 35.50 2.00 2.14 2.90 0 0 0
November 7, 2025 (Weekly) 3.65 3.85 5.40 0 21 0 30.00 0.07 0.19 0.44 0 32 0
November 7, 2025 (Weekly) 3.20 3.35 2.99 0 2 0 30.50 0.10 0.22 0.49 0 36 0
November 7, 2025 (Weekly) 2.77 2.93 2.39 0 18 0 31.00 0.16 0.27 0.52 0 74 0
November 7, 2025 (Weekly) 2.33 2.51 1.99 0 54 0 31.50 0.24 0.31 5.00 0 26 0
November 7, 2025 (Weekly) 1.92 2.14 2.15 0.46 12 3 32.00 0.32 0.50 5.00 0 24 0
November 7, 2025 (Weekly) 1.56 1.75 1.30 0 135 0 32.50 0.45 0.64 5.00 0 0 0
November 7, 2025 (Weekly) 1.21 1.41 1.10 0 97 0 33.00 0.60 0.80 1.20 0 24 0
November 7, 2025 (Weekly) 0.93 1.12 0.90 0 10 0 33.50 0.81 1.01 1.50 0 0 0
November 7, 2025 (Weekly) 0.70 0.88 5.00 0 60 0 34.00 1.07 1.24 1.89 0 40 0
November 7, 2025 (Weekly) 0.49 0.69 0.59 0 3,104 0 34.50 1.38 1.57 1.19 -1.00 0 11
November 7, 2025 (Weekly) 0 5.00 5.00 0 0 0 35.00 1.41 1.90 2.89 0 0 0
November 7, 2025 (Weekly) 0.12 0.59 0.49 0 0 0 35.50 1.81 2.29 5.25 0 0 0
November 14, 2025 (Weekly) 3.25 3.40 5.05 0 0 0 30.50 0.11 0.24 0.49 0 22 0
November 14, 2025 (Weekly) 2.81 2.97 2.49 0 3 0 31.00 0.18 0.28 5.00 0 0 0
November 14, 2025 (Weekly) 2.38 2.56 2.09 0 0 0 31.50 0.26 0.39 5.00 0 12 0
November 14, 2025 (Weekly) 1.98 2.19 1.70 0 2 0 32.00 0.35 0.52 5.45 0 3 0
November 14, 2025 (Weekly) 1.61 1.81 1.40 0 14 0 32.50 0.48 0.62 5.00 0 0 0
November 14, 2025 (Weekly) 1.28 1.48 1.19 0 40 0 33.00 0.64 0.82 1.29 0 0 0
November 14, 2025 (Weekly) 0.98 1.19 5.00 0 11 0 33.50 0.85 1.05 1.59 0 0 0
November 14, 2025 (Weekly) 0.73 0.93 0.79 0 34 0 34.00 1.11 1.29 1.99 0 0 0
November 14, 2025 (Weekly) 0.57 0.72 0.90 -4.10 52 20 34.50 1.41 1.59 2.29 0 0 0
November 14, 2025 (Weekly) 0.32 0.79 5.00 0 0 0 35.00 1.51 1.94 2.89 0 0 0
November 14, 2025 (Weekly) 0 5.00 0.49 0 1,400 0 35.50 1.91 2.39 5.35 0 0 0
November 28, 2025 (Weekly) 3.15 3.85 5.20 0 0 0 30.50 0 0.49 0.59 0 0 0
November 28, 2025 (Weekly) 2.81 3.55 2.89 0 0 0 31.00 0 0.49 5.00 0 0 0
November 28, 2025 (Weekly) 2.21 2.99 2.19 0 0 0 31.50 0.12 5.10 5.00 0 0 0
November 28, 2025 (Weekly) 1.92 2.39 1.89 0 0 0 32.00 0.22 0.79 5.35 0 0 0
November 28, 2025 (Weekly) 1.71 2.19 1.59 0 0 0 32.50 0.32 0.86 1.19 0 0 0
November 28, 2025 (Weekly) 1.41 1.89 1.30 0 0 0 33.00 0 5.00 1.39 0 0 0
November 28, 2025 (Weekly) 1.01 1.49 1.09 0 25 0 33.50 0 5.00 1.69 0 0 0
November 28, 2025 (Weekly) 0.92 1.29 5.00 0 0 0 34.00 0.91 1.78 1.99 0 0 0
November 28, 2025 (Weekly) 0 5.00 5.00 0 0 0 34.50 1.21 1.70 2.39 0 0 0
November 28, 2025 (Weekly) 0 1.10 0.75 -4.25 0 4 35.00 1.61 2.09 2.89 0 0 0
November 28, 2025 (Weekly) 0 5.00 0.59 0 0 0 35.50 2.01 2.50 5.40 0 0 0
October 17, 2025 12.00 12.45 11.40 0 0 0 21.50 0 0.05 0.05 0 9 0
October 17, 2025 11.50 11.95 10.90 0 0 0 22.00 0 0.05 0.05 0 0 0
October 17, 2025 11.00 11.45 10.40 0 0 0 22.50 0 0.06 0.06 0 40 0
October 17, 2025 10.50 10.95 9.90 0 0 0 23.00 0 0.03 0.03 0 30 0
October 17, 2025 10.00 10.45 9.40 0 0 0 23.50 0 0.04 0.04 0 0 0
October 17, 2025 9.50 9.95 8.90 0 0 0 24.00 0 0.04 0.04 0 0 0
October 17, 2025 9.00 9.45 8.40 0 0 0 24.50 0 0.05 0.05 0 21 0
October 17, 2025 8.50 8.95 7.90 0 0 0 25.00 0 0.06 0.06 0 36 0
October 17, 2025 7.50 7.95 6.90 0 0 0 26.00 0 0.06 0.06 0 103 0
October 17, 2025 6.50 6.95 5.90 0 0 0 27.00 0 0.06 0.06 0 166 0
October 17, 2025 5.50 5.95 4.90 0 0 0 28.00 0 0.06 0.06 0 135 0
October 17, 2025 4.25 4.95 4.15 0 0 0 29.00 0 0.05 0.05 0 213 0
October 17, 2025 3.25 3.95 3.15 0 15 0 30.00 0 0.48 0.49 0 180 0
October 17, 2025 2.71 3.45 2.89 0 30 0 30.50 0 0.21 0.11 0 142 0
October 17, 2025 2.33 2.99 2.09 0 31 0 31.00 0 0.48 0.49 0 536 0
October 17, 2025 1.91 2.39 1.59 0 10 0 31.50 0 0.40 0.39 0 4,167 0
October 17, 2025 1.62 1.89 2.20 1.01 2,045 5 32.00 0.05 0.49 0.07 -0.72 831 11
October 17, 2025 1.01 1.39 1.30 -3.95 4,241 2 32.50 0.04 0.49 5.00 0 335 0
October 17, 2025 0.51 0.99 1.00 -0.24 3,501 86 33.00 0 0.48 0.25 -0.54 427 8
October 17, 2025 0.35 0.59 0.84 0.58 5,800 32 33.50 0 0.49 1.09 0 187 0
October 17, 2025 0.02 0.42 0.75 0.46 2,471 54 34.00 0.30 0.69 0.29 -1.20 485 30
October 17, 2025 0.08 0.49 0.15 -0.34 607 189 34.50 0.71 1.10 1.99 0 43 0
October 17, 2025 0 0.48 0.04 0 1,242 0 35.00 1.21 1.59 2.49 0 77 0
October 17, 2025 0 0.48 0.49 0 50 0 35.50 1.71 2.09 3.05 0 0 0
October 17, 2025 0 0.08 0.08 0 1,036 0 36.00 2.11 2.89 3.55 0 260 0
October 17, 2025 0 0.48 0.49 0 706 0 37.00 3.05 3.75 4.55 0 50 0
October 17, 2025 0 0.06 0.06 0 80 0 38.00 4.35 4.50 5.30 0 0 0
October 17, 2025 0 0.06 0.06 0 25 0 39.00 5.35 5.50 6.30 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 40.00 6.05 6.50 7.30 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 41.00 7.05 7.50 8.30 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 42.00 8.05 8.50 9.30 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 43.00 9.05 9.50 10.30 0 0 0
November 21, 2025 10.60 10.75 9.95 0 2 0 23.00 0.01 0.05 0.08 0 8 0
November 21, 2025 10.10 10.25 10.75 1.25 10 10 23.50 0.01 0.05 0.21 0 0 0
November 21, 2025 9.60 9.75 9.00 0 0 0 24.00 0.02 0.05 0.22 0 55 0
November 21, 2025 9.10 9.25 8.50 0 0 0 24.50 0.01 0.06 0.25 0 5 0
November 21, 2025 8.60 8.75 8.70 0.70 10 3 25.00 0.01 0.06 0.25 0 177 0
November 21, 2025 7.60 7.75 7.00 0 50 0 26.00 0.01 0.08 0.28 0 23 0
November 21, 2025 6.65 6.80 6.05 0 0 0 27.00 0.02 0.10 0.06 -0.25 136 2
November 21, 2025 5.65 5.80 5.10 0 250 0 28.00 0.02 0.12 0.34 0 190 0
November 21, 2025 4.70 4.85 4.15 0 7 0 29.00 0.06 0.18 0.32 0 70 0
November 21, 2025 3.75 3.95 4.35 1.10 166 20 30.00 0.12 0.23 0.20 -0.13 4,569 2
November 21, 2025 2.87 3.05 2.40 0 62 0 31.00 0.24 0.35 0.30 -0.22 2,392 2
November 21, 2025 2.05 2.23 1.70 0 224 0 32.00 0.41 0.57 0.44 -0.38 1,558 15
November 21, 2025 1.69 1.87 2.10 0.69 192 110 32.50 0.55 0.71 1.02 0 147 0
November 21, 2025 1.38 1.55 1.45 0.31 3,400 1 33.00 0.71 0.83 1.25 0 353 0
November 21, 2025 1.08 1.25 1.25 0.35 233 4 33.50 0.92 1.04 1.55 0 133 0
November 21, 2025 0.84 1.01 0.93 0.21 953 1 34.00 1.17 1.30 1.12 -0.73 280 28
November 21, 2025 0.67 0.81 0.75 0.20 492 20 34.50 1.47 1.63 2.19 0 30 0
November 21, 2025 0.46 0.60 0.75 0.33 1,070 26 35.00 1.82 1.98 2.59 0 280 0
November 21, 2025 0.25 0.36 0.37 0.12 2,950 1,301 36.00 2.58 2.73 2.20 -1.30 520 2
November 21, 2025 0.11 0.20 0.16 -0.06 499 3 37.00 3.45 3.60 4.35 0 202 0
November 21, 2025 0.07 0.14 0.14 -0.06 164 1 38.00 4.40 4.55 4.20 -1.15 10 2
November 21, 2025 0.02 0.10 0.17 0 66 0 39.00 5.40 5.50 6.35 0 0 0
November 21, 2025 0 0.08 0.16 0 169 0 40.00 6.40 6.50 7.35 0 15 0
November 21, 2025 0 0.05 0.17 0 0 0 41.00 7.40 7.50 8.35 0 0 0
November 21, 2025 0 0.05 0.15 0 0 0 42.00 8.40 8.50 9.35 0 0 0
November 21, 2025 0 0.04 0.15 0 0 0 43.00 9.40 9.50 10.35 0 0 0
December 19, 2025 11.60 11.80 11.10 0 6 0 22.00 0.01 0.06 0.09 0 86 0
December 19, 2025 10.65 10.75 10.15 0 10 0 23.00 0.01 0.07 0.22 0 69 0
December 19, 2025 10.15 10.30 9.65 0 10 0 23.50 0.01 0.08 0.23 0 24 0
December 19, 2025 9.65 9.80 9.15 0 0 0 24.00 0.02 0.09 0.25 0 73 0
December 19, 2025 9.15 9.30 8.70 0 0 0 24.50 0.02 0.10 0.26 0 11 0
December 19, 2025 8.65 8.80 8.20 0 200 0 25.00 0.02 0.11 0.28 0 107 0
December 19, 2025 7.70 7.85 7.20 0 100 0 26.00 0.05 0.13 0.09 -0.27 344 10
December 19, 2025 6.70 6.90 7.25 0.90 0 40 27.00 0.08 0.17 0.29 0 132 0
December 19, 2025 5.75 5.90 5.40 0 66 0 28.00 0.11 0.23 0.22 -0.23 2,285 5
December 19, 2025 4.80 5.00 4.45 0 30 0 29.00 0.20 0.31 0.22 -0.27 254 30
December 19, 2025 3.90 4.05 3.55 0 290 0 30.00 0.31 0.42 0.30 -0.39 16,420 60
December 19, 2025 3.05 3.25 2.73 0 315 0 31.00 0.48 0.60 0.93 0 603 0
December 19, 2025 2.27 2.41 2.70 0.69 501 4 32.00 0.72 0.83 1.25 0 362 0
December 19, 2025 1.57 1.72 1.75 0.34 4,186 9 33.00 1.11 1.22 1.69 0 325 0
December 19, 2025 1.06 1.22 1.32 0.37 2,131 37 34.00 1.60 1.77 1.40 -0.88 1,301 1
December 19, 2025 0.73 0.77 1.00 0.37 1,323 7 35.00 2.25 2.37 1.87 -1.13 272 10
December 19, 2025 0.40 0.53 0.52 0.08 738 30 36.00 3.00 3.15 3.85 0 170 0
December 19, 2025 0.21 0.33 0.25 0 2,030 0 37.00 3.85 3.95 4.75 0 30 0
December 19, 2025 0.11 0.19 0.28 0 399 0 38.00 4.75 4.90 5.70 0 128 0
December 19, 2025 0.07 0.15 0.25 0 46 0 39.00 5.70 5.85 6.60 0 80 0
December 19, 2025 0.03 0.11 0.23 0 682 0 40.00 6.65 6.80 7.60 0 1,072 0
December 19, 2025 0 0.08 0.22 0 0 0 41.00 7.65 7.80 8.55 0 30 0
December 19, 2025 0 0.07 0.21 0 62 0 42.00 8.65 8.75 9.60 0 251 0
December 19, 2025 0 0.05 0.21 0 0 0 43.00 9.60 9.75 10.55 0 20 0
December 19, 2025 0 0.05 0.21 0 0 0 44.00 10.60 10.75 11.50 0 20 0
December 19, 2025 0 0.04 0.21 0 0 0 45.00 11.55 11.75 12.50 0 7 0
December 19, 2025 0 0.04 0.20 0 0 0 46.00 12.55 12.75 13.50 0 0 0
January 16, 2026 13.60 13.80 13.10 0 0 0 20.00 0.01 0.05 0.17 0 188 0
January 16, 2026 12.60 12.75 12.10 0 0 0 21.00 0.01 0.07 0.19 0 14,019 0
January 16, 2026 11.60 11.80 11.10 0 0 0 22.00 0.02 0.08 0.10 0 219 0
January 16, 2026 10.60 10.80 10.50 0 0 0 23.00 0.02 0.10 0.62 0 0 0
January 16, 2026 9.65 9.85 10.35 0.80 0 40 24.00 0.03 0.11 0.17 0 240 0
January 16, 2026 8.65 8.85 8.55 0 35 0 25.00 0.05 0.15 0.66 0 15,037 0
January 16, 2026 7.70 7.90 7.55 0 0 0 26.00 0.12 0.20 0.78 0 10 0
January 16, 2026 6.70 6.90 6.55 0 0 0 27.00 0.15 0.23 0.49 0 72 0
January 16, 2026 5.75 5.95 5.45 0 10 0 28.00 0.19 0.29 0.49 0 231 0
January 16, 2026 4.85 5.05 4.70 0 31 0 29.00 0.28 0.39 0.59 0 289 0
January 16, 2026 3.95 4.10 4.35 0.90 419 20 30.00 0.42 0.54 0.66 0 12,162 0
January 16, 2026 3.10 3.30 3.55 0.45 107 20 31.00 0.61 0.74 1.09 0 104 0
January 16, 2026 2.38 2.52 2.19 0 194 0 32.00 0.89 1.02 1.49 0 176 0
January 16, 2026 1.74 1.86 2.15 0.56 292 5 33.00 1.26 1.40 1.98 0 160 0
January 16, 2026 1.22 1.33 1.43 0.40 2,015 25 34.00 1.76 1.92 2.58 0 5,668 0
January 16, 2026 0.76 0.92 1.08 0.09 48,207 1 35.00 2.39 2.54 3.05 0 48,168 0
January 16, 2026 0.48 0.61 0.67 0.11 1,103 1 36.00 3.10 3.25 4.05 0 21,534 0
January 16, 2026 0.29 0.39 0.45 0.01 138 5 37.00 3.90 4.05 5.10 0 30 0
January 16, 2026 0.17 0.27 0.49 0 450 0 38.00 4.75 5.00 6.05 0 14,077 0
January 16, 2026 0.09 0.19 0.69 0 1,099 0 39.00 5.70 5.90 7.05 0 156 0
January 16, 2026 0.05 0.14 0.49 0 10,968 0 40.00 6.65 6.90 6.60 -1.35 5,622 4
January 16, 2026 0 0.10 0.61 0 2 0 41.00 7.60 7.80 8.60 0 0 0
January 16, 2026 0 0.08 0.49 0 353 0 42.00 8.60 8.80 9.60 0 14,913 0
January 16, 2026 0 0.07 0.52 0 1,344 0 43.00 9.55 9.80 10.60 0 7,633 0
January 16, 2026 0 0.06 0.52 0 6,424 0 44.00 10.55 10.80 11.60 0 17,550 0
January 16, 2026 0 0.04 0.04 0 10,148 0 45.00 11.55 11.75 12.55 0 30,371 0
January 16, 2026 0 0.04 0.02 0 8,462 0 46.00 12.50 12.75 13.55 0 19,279 0
January 16, 2026 0 0.02 0.02 0 5,413 0 48.00 14.50 14.75 15.55 0 5,586 0
January 16, 2026 0 0.04 0.04 0 24 0 49.00 15.50 15.75 16.55 0 454 0
January 16, 2026 0 0.01 0.01 0 2,762 0 50.00 16.50 16.75 17.55 0 4,494 0
January 16, 2026 0 0.01 0.01 0 1,432 1 55.00 21.50 21.70 22.45 0 1,426 0
January 16, 2026 0 0.04 0.02 0 6,063 0 60.00 26.10 26.75 27.50 0 73 0
January 16, 2026 0 0.31 0.32 0 102 0 70.00 36.05 36.70 37.50 0 0 0
January 16, 2026 0 0.11 0.12 0 21 0 80.00 46.00 46.65 47.45 0 0 0
February 20, 2026 8.65 8.90 8.85 0.30 0 30 25.00 0.10 0.24 0.29 0 0 0
February 20, 2026 7.70 7.90 7.55 0 0 0 26.00 0.16 0.29 0.49 0 0 0
February 20, 2026 6.75 7.00 6.65 0 0 0 27.00 0.22 0.36 0.49 0 5 0
February 20, 2026 5.80 6.05 5.80 0 0 0 28.00 0.30 0.44 0.59 0 20 0
February 20, 2026 4.90 5.15 4.65 0 0 0 29.00 0.43 0.53 0.79 0 3 0
February 20, 2026 4.05 4.30 3.85 0 0 0 30.00 0.59 0.69 0.99 0 23 0
February 20, 2026 3.30 3.55 3.15 0 0 0 31.00 0.80 0.97 1.29 0 14 0
February 20, 2026 2.59 2.79 2.38 0 3 0 32.00 1.08 1.27 1.69 0 33 0
February 20, 2026 1.94 2.17 1.89 0 2 0 33.00 1.46 1.69 2.91 0 13 0
February 20, 2026 1.46 1.66 1.40 0 524 0 34.00 1.95 2.16 2.89 0 1 0
February 20, 2026 0.99 1.21 1.10 0.01 37 2 35.00 2.56 2.77 3.55 0 0 0
February 20, 2026 0.67 0.89 1.00 0.21 56 40 36.00 3.20 3.45 4.25 0 0 0
February 20, 2026 0.44 0.63 0.59 0 4 0 37.00 4.00 4.25 5.15 0 0 0
February 20, 2026 0.28 0.44 0.49 0 43 0 38.00 4.80 5.05 6.05 0 0 0
February 20, 2026 0.17 0.31 0.49 0 0 0 39.00 5.70 6.00 7.05 0 0 0
February 20, 2026 0.11 0.26 0.49 0 0 0 40.00 6.70 6.90 8.00 0 0 0
February 20, 2026 0.07 0.18 0.49 0 0 0 41.00 7.60 7.90 8.95 0 0 0
February 20, 2026 0.03 0.13 0.49 0 4 0 42.00 8.60 8.85 9.95 0 0 0
February 20, 2026 0 0.08 0.08 0 0 0 43.00 9.55 9.80 10.65 0 0 0
February 20, 2026 0 0.08 0.49 0 0 0 44.00 10.55 10.80 11.65 0 0 0
February 20, 2026 0 0.05 0.49 0 0 0 46.00 12.55 12.80 13.60 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 48.00 14.50 14.80 15.60 0 30 0
March 20, 2026 11.60 11.85 11.75 0 13 0 22.00 0.17 0.21 0.17 -0.06 251 130
March 20, 2026 10.65 10.85 11.15 0.70 0 30 23.00 0.09 0.22 0.49 0 60 0
March 20, 2026 9.65 9.90 9.55 0 5 0 24.00 0.12 0.25 0.20 -0.29 5 30
March 20, 2026 8.65 8.95 8.55 0 0 0 25.00 0.15 0.30 0.49 0 0 0
March 20, 2026 7.70 7.95 7.55 0 4 0 26.00 0.22 0.35 1.73 0 106 0
March 20, 2026 6.75 7.05 6.65 0 5 0 27.00 0.29 0.45 0.59 0 30 0
March 20, 2026 5.85 6.10 5.90 0 124 0 28.00 0.44 0.56 0.79 0 75 0
March 20, 2026 4.95 5.20 4.75 0 0 0 29.00 0.58 0.71 0.99 0 7 0
March 20, 2026 4.15 4.40 3.95 0 14 0 30.00 0.76 0.91 1.50 0 447 0
March 20, 2026 3.35 3.60 4.00 0.65 30 10 31.00 1.01 1.20 1.59 0 0 0
March 20, 2026 2.71 2.86 2.50 0 83 0 32.00 1.33 1.54 1.99 0 108 0
March 20, 2026 2.13 2.27 2.60 0.61 162 10 33.00 1.76 1.94 3.35 0 610 0
March 20, 2026 1.59 1.74 1.59 0 226 0 34.00 2.27 2.47 3.15 0 1,084 0
March 20, 2026 1.17 1.31 1.19 0 67 0 35.00 2.87 3.10 3.85 0 0 0
March 20, 2026 0.84 0.97 0.89 0 231 0 36.00 3.55 3.75 4.55 0 9 0
March 20, 2026 0.53 0.70 0.69 0 0 0 37.00 4.30 4.50 5.35 0 0 0
March 20, 2026 0.35 0.50 0.59 0 123 0 38.00 5.10 5.30 6.45 0 39 0
March 20, 2026 0.23 0.37 0.40 -0.09 14 30 39.00 5.95 6.20 7.25 0 0 0
March 20, 2026 0.14 0.30 0.49 0 95 0 40.00 6.90 7.15 8.25 0 30 0
March 20, 2026 0.04 0.16 0.49 0 6 0 42.00 8.75 9.00 9.80 0 3 0
March 20, 2026 0 0.10 0.49 0 0 0 44.00 10.70 10.95 11.75 0 10 0
March 20, 2026 0 0.08 0.49 0 0 0 45.00 11.65 11.90 12.75 0 6 0
March 20, 2026 0 0.06 0.49 0 0 0 46.00 12.70 12.90 13.75 0 314 0
March 20, 2026 0 0.05 0.49 0 0 0 47.00 13.65 13.85 14.75 0 3 0
March 20, 2026 0 0.03 0.03 0 0 0 48.00 14.60 14.85 15.70 0 50 0
April 17, 2026 7.20 8.40 0 0 0 0 26.00 0 0.50 0 0 0 0
April 17, 2026 6.30 7.50 0 0 0 0 27.00 0.10 0.60 0 0 0 0
April 17, 2026 5.30 6.50 0 0 0 0 28.00 0.20 0.70 0 0 0 0
April 17, 2026 4.70 5.50 0 0 0 0 29.00 0.30 0.80 0 0 0 0
April 17, 2026 3.90 4.70 0 0 0 0 30.00 0.60 1.10 0 0 0 0
April 17, 2026 3.10 3.90 0 0 0 0 31.00 0.90 1.40 0 0 0 0
April 17, 2026 2.50 3.30 0 0 0 0 32.00 1.20 1.70 0 0 0 0
April 17, 2026 2.00 2.50 0 0 0 0 33.00 1.70 2.20 0 0 0 0
April 17, 2026 1.50 2.00 0 0 0 0 34.00 2.10 2.90 0 0 0 0
April 17, 2026 1.10 1.60 1.66 1.66 0 10 35.00 2.60 3.40 0 0 0 0
April 17, 2026 0.80 1.30 0 0 0 0 36.00 3.30 4.10 0 0 0 0
April 17, 2026 0.50 1.00 0 0 0 0 37.00 4.00 4.80 0 0 0 0
April 17, 2026 0.30 0.80 0 0 0 0 38.00 4.80 5.60 0 0 0 0
April 17, 2026 0.10 0.60 0 0 0 0 39.00 3.70 8.70 0 0 0 0
April 17, 2026 0 0.50 0 0 0 0 40.00 6.40 7.60 0 0 0 0
June 19, 2026 9.70 9.95 9.55 0 0 0 24.00 0.32 0.41 0.54 0 71 0
June 19, 2026 7.75 8.05 7.65 0 10 0 26.00 0.45 0.60 0.79 0 50 0
June 19, 2026 5.95 6.25 5.75 0 4 0 28.00 0.69 0.89 1.09 0 68 0
June 19, 2026 4.30 4.60 4.25 0 333 0 30.00 1.14 1.34 1.69 0 60 0
June 19, 2026 3.00 3.20 3.45 0.46 5,170 15 32.00 1.79 2.04 2.89 0 5,109 0
June 19, 2026 1.92 2.13 1.89 0 126 0 34.00 2.75 3.00 2.73 -1.02 95 10
June 19, 2026 1.17 1.36 2.29 0 139 0 36.00 4.00 4.25 5.05 0 1 0
June 19, 2026 0.62 0.83 0.79 0 131 0 38.00 5.50 5.80 6.85 0 50 0
June 19, 2026 0.34 0.49 0.59 0 56 0 40.00 7.15 7.50 8.15 0 10 0
June 19, 2026 0.16 0.34 0.49 0 20 0 42.00 9.00 9.30 10.10 0 30 0
June 19, 2026 0.07 0.21 0.49 0 0 0 44.00 10.85 11.15 12.05 0 0 0
June 19, 2026 0.03 0.13 0.49 0 0 0 46.00 12.80 13.10 14.00 0 0 0
June 19, 2026 0 0.09 0.49 0 0 0 48.00 14.80 15.05 15.95 0 150 0
September 18, 2026 7.75 8.10 7.60 0 0 0 26.00 0.63 0.82 0.99 0 3 0
September 18, 2026 6.00 6.35 6.25 0 0 0 28.00 0.96 1.15 1.49 0 18 0
September 18, 2026 4.55 4.80 4.45 0 8 0 30.00 1.46 1.75 2.09 0 51 0
September 18, 2026 3.25 3.50 3.25 0 18 0 32.00 2.18 2.50 3.15 0 25 0
September 18, 2026 2.21 2.43 2.94 0 12 0 34.00 3.15 3.50 5.00 0 417 0
September 18, 2026 1.45 1.65 1.60 0.01 17 10 36.00 4.40 4.75 5.55 0 1 0
September 18, 2026 0.87 1.11 1.05 -0.02 42 12 38.00 5.85 6.15 7.25 0 0 0
September 18, 2026 0.42 0.85 1.73 0 4 0 40.00 7.45 7.95 8.75 0 0 0
January 15, 2027 13.55 13.85 13.20 0 43 0 20.00 0.15 0.49 0.49 0 245 0
January 15, 2027 12.55 12.85 12.20 0 0 0 21.00 0.19 0.59 0.59 0 30 0
January 15, 2027 11.60 11.90 11.50 0 10 0 22.00 0.37 0.59 2.11 0 15,053 0
January 15, 2027 10.60 10.90 11.10 0.65 6 3 23.00 0.45 0.69 0.79 0 55 0
January 15, 2027 9.65 10.00 10.10 0.65 3 1 24.00 0.53 0.79 1.30 0 6,001 0
January 15, 2027 8.70 9.10 8.50 0 660 0 25.00 0.63 0.89 1.09 0 9,500 0
January 15, 2027 7.70 8.25 7.20 0 131 0 26.00 0.75 1.09 1.29 0 32 0
January 15, 2027 6.80 7.40 6.70 0 202 0 27.00 0.89 1.29 2.73 0 214 0
January 15, 2027 6.00 6.55 6.30 0.05 2,594 3 28.00 1.11 1.49 2.96 0 2,511 0
January 15, 2027 5.35 6.05 6.10 0 5 0 29.00 1.44 1.79 3.25 0 64 0
January 15, 2027 4.75 5.35 4.30 0 661 0 30.00 1.75 2.18 1.95 -1.65 8,440 7
January 15, 2027 3.95 4.70 3.70 0 397 0 31.00 2.14 2.74 4.00 0 4,082 0
January 15, 2027 3.55 4.20 3.20 0 461 0 32.00 2.42 3.15 4.45 0 5,627 0
January 15, 2027 2.80 3.65 2.72 0 6,286 0 33.00 2.82 3.55 5.00 0 26,265 0
January 15, 2027 2.21 3.15 2.28 0 627 0 34.00 3.50 4.15 5.60 0 157 0
January 15, 2027 2.13 2.72 1.91 0 5,210 0 35.00 4.05 4.65 6.25 0 149 0
January 15, 2027 1.77 2.19 1.59 0 557 0 36.00 4.65 5.60 6.25 0 30,317 0
January 15, 2027 1.47 1.89 1.34 0 513 0 37.00 5.35 6.05 6.95 0 734 0
January 15, 2027 1.18 1.59 1.06 0 4,155 0 38.00 6.20 6.70 7.15 0 7,561 0
January 15, 2027 0.92 1.39 0.85 0 473 0 39.00 6.75 7.50 8.45 0 1,711 0
January 15, 2027 0.73 0.85 0.84 0 33,034 0 40.00 7.50 8.30 8.85 0 28,863 0
January 15, 2027 0.52 0.99 0.79 0 81 0 41.00 8.50 9.05 9.75 0 58 0
January 15, 2027 0.42 0.72 0.74 0 125 0 42.00 9.35 9.95 10.75 0 92 0
January 15, 2027 0.22 0.69 1.78 0 62 0 43.00 10.25 10.90 11.60 0 60 0
January 15, 2027 0.21 0.67 1.75 0 48 0 44.00 11.20 11.70 12.55 0 60 0
January 15, 2027 0.10 0.30 0.30 0.02 17,732 10 45.00 12.10 12.65 13.40 0 24,114 0
January 15, 2027 0.16 0.49 1.70 0 3,479 0 47.00 14.05 14.50 15.30 0 80 0
January 15, 2027 0.04 0.33 0.33 0 157 0 48.00 15.00 15.40 16.25 0 7,395 0
January 15, 2027 0.02 0.32 0.10 0 12,785 0 50.00 16.90 17.30 18.20 0 108 0
January 15, 2027 0 0.06 0.06 0 109 0 52.00 18.85 19.20 20.05 0 68 0
January 15, 2027 0.02 0.03 0.03 0 320 0 60.00 26.55 26.85 27.80 0 99 0
January 15, 2027 0 0.49 1.66 0 1 0 80.00 45.80 46.70 47.45 0 0 0
January 21, 2028 9.70 10.35 9.65 0 27 0 24.00 1.16 1.50 3.45 0 5,010 0
January 21, 2028 8.80 9.45 8.80 0 38 0 25.00 1.36 1.80 1.99 0 1,523 0
January 21, 2028 5.00 5.80 5.55 -1.00 133 3 30.00 3.00 3.55 5.35 0 67 0
January 21, 2028 4.15 4.75 4.25 0 30 0 32.00 3.70 4.45 5.80 0 5,000 0
January 21, 2028 2.82 3.55 3.30 0.25 92 10 35.00 5.20 6.25 7.10 0 1,612 0
January 21, 2028 1.40 1.89 3.15 0 7 0 40.00 8.50 9.65 10.75 0 7 0
January 21, 2028 0.60 1.09 0.80 -0.05 171 4 45.00 12.05 13.70 14.20 0 30 0