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: July 5, 2025 at 10:27 p.m.   (Real-time)

  • Last price: 30.840
  • Net change: 0.030
  • Bid price: 30.830
  • Ask price: 30.870
  • 30-day historical volatility: 17.85%
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: 247,602
Volume: 547
Open interest: 402,798
Volume: 355
July 11, 2025 (Weekly) 3.30 3.45 3.45 0 0 0 27.50 0 0.03 0.03 0 1 0
July 11, 2025 (Weekly) 2.83 2.94 2.94 0 0 0 28.00 0 0.06 0.06 0 45 0
July 11, 2025 (Weekly) 2.32 2.44 2.44 0 10 0 28.50 0 0.07 0.07 0 16 0
July 11, 2025 (Weekly) 1.84 1.97 1.97 0 21 0 29.00 0 0.08 0.08 0 34 0
July 11, 2025 (Weekly) 1.37 1.46 1.46 0 10 0 29.50 0.01 0.09 0.09 0 55 0
July 11, 2025 (Weekly) 0.90 1.00 1.00 0 215 17 30.00 0.06 0.10 0.10 0 53 10
July 11, 2025 (Weekly) 0.50 0.57 0.57 0 188 0 30.50 0.14 0.21 0.21 0 100 0
July 11, 2025 (Weekly) 0.20 0.27 0.27 -0.04 226 85 31.00 0.33 0.41 0.41 -0.06 4 10
July 11, 2025 (Weekly) 0.04 0.11 0.11 0.01 3,383 21 31.50 0.67 0.75 0.75 0 10 0
July 11, 2025 (Weekly) 0.01 0.06 0.06 0 155 0 32.00 1.08 1.20 1.20 -0.19 0 10
July 11, 2025 (Weekly) 0 0.05 0.05 0 20 0 32.50 1.58 1.70 1.70 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 33.00 2.08 2.20 2.20 0 0 0
July 25, 2025 (Weekly) 2.92 3.05 3.05 0 0 0 28.00 0.04 0.11 0.11 0 1 0
July 25, 2025 (Weekly) 2.43 2.56 2.56 0 0 0 28.50 0.06 0.13 0.13 0 10 0
July 25, 2025 (Weekly) 1.99 2.09 2.09 0 2 0 29.00 0.10 0.15 0.15 -0.05 41 30
July 25, 2025 (Weekly) 1.55 1.63 1.63 0 0 0 29.50 0.17 0.21 0.21 0 39 0
July 25, 2025 (Weekly) 1.15 1.22 1.22 0 46 0 30.00 0.26 0.31 0.31 0 14 0
July 25, 2025 (Weekly) 0.79 0.86 0.86 0 74 0 30.50 0.39 0.45 0.45 0 1 0
July 25, 2025 (Weekly) 0.50 0.56 0.56 0 3,364 0 31.00 0.60 0.65 0.65 0 35 0
July 25, 2025 (Weekly) 0.28 0.33 0.33 -0.03 183 5 31.50 0.87 0.94 0.94 0 120 0
July 25, 2025 (Weekly) 0.14 0.19 0.19 0 224 0 32.00 1.23 1.31 1.31 0 0 0
July 25, 2025 (Weekly) 0.06 0.10 0.10 0 3,111 0 32.50 1.65 1.75 1.75 0 0 0
July 25, 2025 (Weekly) 0.02 0.08 0.08 0 0 0 33.00 2.09 2.24 2.24 0 0 0
August 1, 2025 (Weekly) 2.96 3.10 3.10 0 0 0 28.00 0.07 0.14 0.14 0 50 0
August 1, 2025 (Weekly) 2.50 2.60 2.60 0 0 0 28.50 0.12 0.17 0.17 0 31 0
August 1, 2025 (Weekly) 2.07 2.16 2.16 0 10 0 29.00 0.16 0.21 0.21 0 73 0
August 1, 2025 (Weekly) 1.64 1.72 1.72 0 12 0 29.50 0.24 0.28 0.28 0 23 0
August 1, 2025 (Weekly) 1.25 1.32 1.32 0 27 0 30.00 0.34 0.39 0.39 0 5 0
August 1, 2025 (Weekly) 0.90 0.97 0.97 0 55 0 30.50 0.49 0.54 0.54 0 13 0
August 1, 2025 (Weekly) 0.61 0.67 0.67 0 163 0 31.00 0.69 0.75 0.75 0 30 0
August 1, 2025 (Weekly) 0.38 0.45 0.45 0 123 0 31.50 0.95 1.04 1.04 0 0 0
August 1, 2025 (Weekly) 0.22 0.27 0.27 0 3,157 90 32.00 1.29 1.37 1.37 0 0 0
August 1, 2025 (Weekly) 0.11 0.17 0.17 0 162 0 32.50 1.69 1.77 1.77 0 0 0
August 1, 2025 (Weekly) 0.05 0.12 0.12 0 1 0 33.00 2.11 2.22 2.22 0 0 0
August 8, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 28.00 0.15 0.22 0.22 0 0 0
August 8, 2025 (Weekly) 2.62 2.71 2.71 0 0 0 28.50 0.20 0.25 0.25 0 10 0
August 8, 2025 (Weekly) 2.18 2.29 2.29 0 0 0 29.00 0.27 0.32 0.32 0 0 0
August 8, 2025 (Weekly) 1.77 1.88 1.88 0 0 0 29.50 0.36 0.40 0.40 0 1 0
August 8, 2025 (Weekly) 1.41 1.49 1.49 0 0 0 30.00 0.48 0.54 0.54 0 0 0
August 8, 2025 (Weekly) 1.07 1.15 1.15 0 0 0 30.50 0.63 0.70 0.70 0 0 0
August 8, 2025 (Weekly) 0.78 0.86 0.86 0 25 0 31.00 0.85 0.91 0.91 0 0 0
August 8, 2025 (Weekly) 0.55 0.62 0.62 -0.01 12 6 31.50 1.11 1.18 1.18 0 0 0
August 8, 2025 (Weekly) 0.36 0.43 0.43 -0.04 2,520 3 32.00 1.41 1.50 1.50 0 0 0
August 8, 2025 (Weekly) 0.21 0.28 0.28 0 0 0 32.50 1.76 1.92 1.92 0 0 0
August 8, 2025 (Weekly) 0 0.29 0.29 0 0 0 33.00 2.19 2.34 2.34 0 0 0
August 22, 2025 (Weekly) 2.22 2.60 2.60 0 0 0 29.00 0.21 0.62 0.62 -0.26 0 10
August 22, 2025 (Weekly) 1.82 2.23 2.23 0 0 0 29.50 0.31 0.72 0.72 0 0 0
August 22, 2025 (Weekly) 1.45 1.86 1.86 0 0 0 30.00 0.42 0.85 0.85 0 0 0
August 22, 2025 (Weekly) 1.17 1.56 1.56 0 0 0 30.50 0.70 1.01 1.01 0 0 0
August 22, 2025 (Weekly) 0.88 1.26 1.26 0 0 0 31.00 0.79 1.22 1.22 0 0 0
August 22, 2025 (Weekly) 0.61 1.01 1.01 0 0 0 31.50 1.03 1.46 1.46 0 0 0
August 22, 2025 (Weekly) 0.33 0.82 0.82 0 0 0 32.00 1.33 1.76 1.76 0 0 0
August 22, 2025 (Weekly) 0.22 0.61 0.61 0 0 0 32.50 1.68 2.11 2.11 0 0 0
August 22, 2025 (Weekly) 0.12 0.48 0.48 0 0 0 33.00 2.10 2.49 2.49 0 0 0
July 18, 2025 9.35 9.45 9.45 0 0 0 21.50 0 0.03 0.03 0 0 0
July 18, 2025 8.85 8.95 8.95 0 0 0 22.00 0 0.03 0.03 0 0 0
July 18, 2025 8.35 8.45 8.45 0 0 0 22.50 0 0.03 0.03 0 0 0
July 18, 2025 7.85 7.95 7.95 0 0 0 23.00 0 0.03 0.03 0 31 0
July 18, 2025 7.35 7.45 7.45 0 0 0 23.50 0 0.03 0.03 0 0 0
July 18, 2025 6.85 6.95 6.95 0 0 0 24.00 0 0.03 0.03 0 0 0
July 18, 2025 6.35 6.45 6.45 0 0 0 24.50 0 0.03 0.03 0 100 0
July 18, 2025 5.85 6.00 6.00 0 0 0 25.00 0 0.05 0.05 0 40 0
July 18, 2025 4.80 4.95 4.95 0 0 0 26.00 0 0.05 0.05 0 169 0
July 18, 2025 3.85 4.00 4.00 0 89 0 27.00 0 0.06 0.06 0 123 0
July 18, 2025 2.87 2.98 2.98 0 91 0 28.00 0.04 0.08 0.08 0 133 0
July 18, 2025 2.39 2.50 2.50 0 0 0 28.50 0.03 0.09 0.09 0 0 0
July 18, 2025 1.91 2.02 2.02 0 679 0 29.00 0.07 0.10 0.10 0 1,008 0
July 18, 2025 1.46 1.54 1.54 0 0 0 29.50 0.06 0.14 0.14 -0.04 0 30
July 18, 2025 1.02 1.11 1.11 0 385 0 30.00 0.14 0.18 0.18 0 299 0
July 18, 2025 0.63 0.76 0.76 0 6 0 30.50 0.23 0.34 0.34 0 0 0
July 18, 2025 0.36 0.43 0.43 -0.02 6,803 6 31.00 0.45 0.54 0.54 -0.05 401 4
July 18, 2025 0.13 0.25 0.25 -0.04 27 65 31.50 0.72 0.85 0.85 0 0 0
July 18, 2025 0.04 0.11 0.11 -0.02 4,598 5 32.00 1.16 1.24 1.24 0 125 0
July 18, 2025 0.01 0.10 0.10 0 0 0 32.50 1.51 1.70 1.70 0 0 0
July 18, 2025 0 0.06 0.06 0 644 0 33.00 2.07 2.22 2.22 0 175 0
July 18, 2025 0 0.03 0.03 0 307 0 34.00 3.05 3.20 3.20 0 50 0
July 18, 2025 0 0.05 0.05 0 230 0 35.00 4.05 4.20 4.20 0 0 0
July 18, 2025 0 0.06 0.06 0 286 0 36.00 5.05 5.20 5.20 0 10 0
July 18, 2025 0 0.05 0.05 -0.01 175 15 37.00 6.05 6.20 6.20 0 0 0
July 18, 2025 0 0.05 0.05 0 36 0 38.00 7.05 7.20 7.20 0 0 0
July 18, 2025 0 0.05 0.05 0 5 0 39.00 8.05 8.20 8.20 0 0 0
July 18, 2025 0 0.05 0.05 0 75 0 40.00 9.05 9.20 9.20 0 0 0
July 18, 2025 0 0.05 0.05 0 15 0 41.00 10.05 10.20 10.20 0 0 0
July 18, 2025 0 0.05 0.05 0 75 0 42.00 11.05 11.20 11.20 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 43.00 12.05 12.20 12.20 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 44.00 13.05 13.20 13.20 0 0 0
August 15, 2025 9.40 9.55 9.55 0 0 0 21.50 0 0.05 0.05 0 0 0
August 15, 2025 8.90 9.05 9.05 0 0 0 22.00 0 0.05 0.05 0 0 0
August 15, 2025 8.40 8.55 8.55 0 0 0 22.50 0 0.07 0.07 0 0 0
August 15, 2025 7.95 8.05 8.05 0 0 0 23.00 0.02 0.07 0.07 0 0 0
August 15, 2025 7.45 7.60 7.60 0 0 0 23.50 0.02 0.09 0.09 0 0 0
August 15, 2025 6.95 7.05 7.05 0 0 0 24.00 0.02 0.10 0.10 0 0 0
August 15, 2025 6.45 6.60 6.60 0 30 0 24.50 0.02 0.10 0.10 0 0 0
August 15, 2025 5.95 6.10 6.10 0 27 0 25.00 0.02 0.11 0.11 0 62 0
August 15, 2025 5.00 5.15 5.15 0 2 0 26.00 0.05 0.14 0.14 0 92 0
August 15, 2025 4.05 4.15 4.15 0 24 0 27.00 0.11 0.15 0.15 0 113 0
August 15, 2025 3.15 3.25 3.25 0 32 0 28.00 0.20 0.25 0.25 -0.06 410 6
August 15, 2025 2.29 2.37 2.37 0.04 371 11 29.00 0.34 0.39 0.39 0 183 0
August 15, 2025 1.53 1.61 1.61 0 427 0 30.00 0.57 0.63 0.63 -0.06 984 10
August 15, 2025 0.93 0.97 0.97 0.03 2,329 14 31.00 0.95 1.01 1.01 -0.08 289 26
August 15, 2025 0.47 0.52 0.52 -0.02 2,573 7 32.00 1.50 1.58 1.58 0 56 0
August 15, 2025 0.21 0.25 0.25 0 3,185 0 33.00 2.25 2.32 2.32 0 324 0
August 15, 2025 0.05 0.12 0.12 0 162 0 34.00 3.10 3.25 3.25 0 78 0
August 15, 2025 0.02 0.08 0.08 0 133 0 35.00 4.05 4.20 4.20 0 0 0
August 15, 2025 0 0.07 0.07 0 146 0 36.00 5.05 5.20 5.20 0 98 0
August 15, 2025 0.03 0.05 0.05 -0.01 127 2 37.00 6.05 6.25 6.25 0 104 0
August 15, 2025 0 0.05 0.05 0 59 0 38.00 7.05 7.25 7.25 0 0 0
August 15, 2025 0 0.05 0.05 0 30 0 39.00 8.05 8.25 8.25 0 0 0
August 15, 2025 0 0.06 0.06 0 199 0 40.00 9.05 9.25 9.25 0 65 0
August 15, 2025 0 0.05 0.05 0 3 0 41.00 10.05 10.25 10.25 0 0 0
August 15, 2025 0 0.05 0.05 0 10 0 42.00 11.05 11.25 11.25 0 0 0
August 15, 2025 0 0.05 0.05 0 10 0 43.00 12.05 12.25 12.25 0 0 0
August 15, 2025 0 0.03 0.03 0 12 0 44.00 13.05 13.25 13.25 0 0 0
September 19, 2025 9.45 9.60 9.60 -0.15 0 5 21.50 0.02 0.10 0.10 0 62 0
September 19, 2025 8.95 9.05 9.05 0 10 0 22.00 0.02 0.11 0.11 0 40 0
September 19, 2025 8.50 8.60 8.60 0 0 0 22.50 0.03 0.12 0.12 0 0 0
September 19, 2025 8.00 8.10 8.10 0 0 0 23.00 0.04 0.13 0.13 -0.05 15 26
September 19, 2025 7.50 7.60 7.60 0 0 0 23.50 0.06 0.15 0.15 0 50 0
September 19, 2025 7.00 7.10 7.10 0 0 0 24.00 0.08 0.17 0.17 0 70 0
September 19, 2025 6.55 6.70 6.70 0.15 0 10 24.50 0.09 0.19 0.19 0 25 0
September 19, 2025 6.05 6.15 6.15 0 5 0 25.00 0.13 0.20 0.20 0 189 0
September 19, 2025 5.10 5.20 5.20 0 20 0 26.00 0.18 0.26 0.26 0 182 0
September 19, 2025 4.20 4.30 4.30 0 10 0 27.00 0.29 0.34 0.34 0 75 0
September 19, 2025 3.30 3.40 3.40 0 103 0 28.00 0.44 0.49 0.49 -0.05 184 6
September 19, 2025 2.50 2.58 2.58 0 187 0 29.00 0.64 0.70 0.70 -0.05 248 10
September 19, 2025 1.78 1.84 1.84 0 2,869 0 30.00 0.95 1.01 1.01 0 439 0
September 19, 2025 1.16 1.23 1.23 0 399 0 31.00 1.39 1.46 1.46 -0.07 330 8
September 19, 2025 0.75 0.78 0.78 0 578 0 32.00 1.96 2.03 2.03 -0.13 7,579 100
September 19, 2025 0.40 0.45 0.45 0 509 0 33.00 2.69 2.78 2.78 0 317 0
September 19, 2025 0.21 0.26 0.26 0 433 0 34.00 3.50 3.60 3.60 -0.15 580 2
September 19, 2025 0.10 0.16 0.16 0 344 0 35.00 4.35 4.55 4.55 0 98 0
September 19, 2025 0.03 0.12 0.12 0 3,363 0 36.00 5.30 5.45 5.45 0 5,613 0
September 19, 2025 0.02 0.08 0.08 0 25 0 37.00 6.30 6.50 6.50 0 50 0
September 19, 2025 0 0.08 0.08 0 185 0 38.00 7.25 7.40 7.40 0 109 0
September 19, 2025 0 0.06 0.06 0 0 0 39.00 8.25 8.40 8.40 0 0 0
September 19, 2025 0 0.05 0.05 0 4,229 0 40.00 9.25 9.40 9.40 0 4,792 0
September 19, 2025 0 0.05 0.05 0 0 0 41.00 10.25 10.45 10.45 0 60 0
September 19, 2025 0 0.05 0.05 0 562 0 42.00 11.20 11.35 11.35 0 106 0
September 19, 2025 0 0.05 0.05 0 188 0 44.00 13.20 13.35 13.35 0 180 0
September 19, 2025 0 0.06 0.06 0 122 0 45.00 14.20 14.35 14.35 0 414 0
September 19, 2025 0 0.05 0.05 0 50 0 46.00 15.10 15.35 15.35 0 61 0
September 19, 2025 0 0.03 0.03 0 2,029 0 47.00 16.10 16.35 16.35 0 2,019 0
September 19, 2025 0 0.04 0.04 0 28 0 48.00 17.10 17.35 17.35 0 358 0
September 19, 2025 0 0.03 0.03 0 50 0 50.00 19.10 19.35 19.35 0 408 0
September 19, 2025 0 0.03 0.03 0 57 0 55.00 24.05 24.30 24.30 0 195 0
October 17, 2025 9.45 9.65 9.65 0 0 0 21.50 0.03 0.13 0.13 0 3 0
October 17, 2025 8.95 9.15 9.15 0 0 0 22.00 0.05 0.14 0.14 0 0 0
October 17, 2025 8.40 8.65 8.65 0 0 0 22.50 0.06 0.16 0.16 0 40 0
October 17, 2025 8.00 8.20 8.20 0 0 0 23.00 0.08 0.18 0.18 0 30 0
October 17, 2025 7.50 7.70 7.70 0 0 0 23.50 0.10 0.20 0.20 0 0 0
October 17, 2025 7.00 7.25 7.25 0 0 0 24.00 0.12 0.20 0.20 0 0 0
October 17, 2025 6.55 6.75 6.75 0 0 0 24.50 0.16 0.24 0.24 0 20 0
October 17, 2025 6.05 6.30 6.30 0 15 0 25.00 0.19 0.27 0.27 0 36 0
October 17, 2025 5.10 5.35 5.35 0 20 0 26.00 0.27 0.34 0.34 0 0 0
October 17, 2025 4.20 4.40 4.40 0 30 0 27.00 0.39 0.44 0.44 0 95 0
October 17, 2025 3.35 3.50 3.50 0 0 0 28.00 0.55 0.61 0.61 0 111 0
October 17, 2025 2.58 2.67 2.67 0 116 0 29.00 0.79 0.85 0.85 0 134 0
October 17, 2025 1.88 1.95 1.95 0 93 0 30.00 1.11 1.18 1.18 0 65 0
October 17, 2025 1.31 1.36 1.36 0 48 0 31.00 1.55 1.62 1.62 0 250 0
October 17, 2025 0.83 0.89 0.89 0 215 0 32.00 2.12 2.20 2.20 0 0 0
October 17, 2025 0.51 0.58 0.58 -0.02 143 40 33.00 2.80 2.90 2.90 0 20 0
October 17, 2025 0.33 0.35 0.35 0 77 0 34.00 3.60 3.75 3.75 0 0 0
October 17, 2025 0.16 0.23 0.23 0 157 0 35.00 4.45 4.65 4.65 0 0 0
October 17, 2025 0.08 0.15 0.15 0 0 0 36.00 5.30 5.55 5.55 0 0 0
October 17, 2025 0.02 0.11 0.11 0 379 0 37.00 6.25 6.50 6.50 0 30 0
October 17, 2025 0.02 0.09 0.09 0 0 0 38.00 7.25 7.45 7.45 0 0 0
November 21, 2025 8.00 8.25 8.25 0 4 0 23.00 0.13 0.25 0.25 0 5 0
November 21, 2025 7.50 7.80 7.80 0 0 0 23.50 0.17 0.26 0.26 0 0 0
November 21, 2025 7.05 7.30 7.30 0 0 0 24.00 0.20 0.29 0.29 0 54 0
November 21, 2025 6.55 6.85 6.85 0 0 0 24.50 0.23 0.33 0.33 0 3 0
November 21, 2025 6.10 6.35 6.35 0 0 0 25.00 0.27 0.37 0.37 0 3 0
November 21, 2025 5.15 5.45 5.45 0 0 0 26.00 0.38 0.45 0.45 0 15 0
November 21, 2025 4.30 4.55 4.55 0 0 0 27.00 0.52 0.59 0.59 0 47 0
November 21, 2025 3.50 3.65 3.65 0 10 0 28.00 0.70 0.79 0.79 0 62 0
November 21, 2025 2.76 2.85 2.85 0 0 0 29.00 0.96 1.04 1.04 0 0 0
November 21, 2025 2.08 2.18 2.18 0 33 0 30.00 1.30 1.39 1.39 0 20 0
November 21, 2025 1.52 1.61 1.61 0 14 0 31.00 1.75 1.83 1.83 0 0 0
November 21, 2025 1.07 1.16 1.16 0 26 0 32.00 2.30 2.39 2.39 0 20 0
November 21, 2025 0.71 0.80 0.80 0 22 0 33.00 2.96 3.10 3.10 0 0 0
November 21, 2025 0.48 0.55 0.55 0 21 0 34.00 3.70 3.85 3.85 0 0 0
November 21, 2025 0.30 0.37 0.37 0 38 0 35.00 4.50 4.70 4.70 0 0 0
November 21, 2025 0.17 0.26 0.26 0 26 0 36.00 5.35 5.60 5.60 0 5 0
November 21, 2025 0.09 0.18 0.18 0 0 0 37.00 6.30 6.60 6.60 0 0 0
December 19, 2025 8.95 9.20 9.20 0 6 0 22.00 0.14 0.22 0.22 0 64 0
December 19, 2025 8.00 8.25 8.25 0 0 0 23.00 0.20 0.31 0.31 -0.01 46 1
December 19, 2025 7.50 7.80 7.80 0 0 0 23.50 0.24 0.35 0.35 0 0 0
December 19, 2025 7.05 7.30 7.30 0 0 0 24.00 0.28 0.38 0.38 0 64 0
December 19, 2025 6.55 6.85 6.85 0 0 0 24.50 0.33 0.42 0.42 0 0 0
December 19, 2025 6.10 6.40 6.40 0 17 0 25.00 0.38 0.44 0.44 0 122 0
December 19, 2025 5.20 5.50 5.50 0 0 0 26.00 0.51 0.59 0.59 0 332 0
December 19, 2025 4.35 4.60 4.60 0 6 0 27.00 0.67 0.75 0.75 0 103 0
December 19, 2025 3.55 3.70 3.70 0 70 0 28.00 0.90 0.99 0.99 0 2,246 0
December 19, 2025 2.85 2.95 2.95 0 30 0 29.00 1.19 1.28 1.28 0 74 0
December 19, 2025 2.19 2.31 2.31 0 134 0 30.00 1.57 1.68 1.68 0 16,244 0
December 19, 2025 1.63 1.74 1.74 -0.03 57 15 31.00 2.05 2.14 2.14 0 1,152 0
December 19, 2025 1.17 1.28 1.28 -0.02 439 20 32.00 2.62 2.70 2.70 0 117 0
December 19, 2025 0.83 0.92 0.92 -0.11 175 10 33.00 3.25 3.35 3.35 0 49 0
December 19, 2025 0.57 0.65 0.65 -0.05 165 18 34.00 4.00 4.15 4.15 0 1,201 0
December 19, 2025 0.38 0.46 0.46 0 139 0 35.00 4.75 5.00 5.00 0 76 0
December 19, 2025 0.25 0.32 0.32 0 159 0 36.00 5.60 5.85 5.85 0 75 0
December 19, 2025 0.02 0.31 0.31 0 0 0 37.00 6.45 6.80 6.80 0 0 0
December 19, 2025 0.08 0.17 0.17 0 237 0 38.00 7.45 7.70 7.70 0 112 0
December 19, 2025 0.02 0.11 0.11 0 627 0 40.00 9.40 9.60 9.60 0 991 0
December 19, 2025 0.02 0.05 0.05 0 66 0 42.00 11.35 11.55 11.55 0 258 0
January 16, 2026 10.90 11.20 11.20 0 0 0 20.00 0.08 0.20 0.20 -0.03 162 25
January 16, 2026 9.95 10.20 10.20 0 0 0 21.00 0.12 0.25 0.25 0 14,015 0
January 16, 2026 8.95 9.25 9.25 0 0 0 22.00 0.16 0.30 0.30 0 218 0
January 16, 2026 8.00 8.30 8.30 0 35 0 23.00 0.26 0.35 0.35 0 0 0
January 16, 2026 7.05 7.35 7.35 0 0 0 24.00 0.32 0.42 0.42 0 242 0
January 16, 2026 6.05 6.45 6.45 0 35 0 25.00 0.44 0.52 0.52 0 24 0
January 16, 2026 5.25 5.50 5.50 0 0 0 26.00 0.57 0.65 0.65 0 10 0
January 16, 2026 4.40 4.60 4.60 0 21 0 27.00 0.75 0.83 0.83 0 73 0
January 16, 2026 3.60 3.75 3.75 0 302 0 28.00 0.98 1.07 1.07 -0.04 235 3
January 16, 2026 2.91 3.05 3.05 0 10 0 29.00 1.28 1.39 1.39 0 219 0
January 16, 2026 2.27 2.36 2.36 0 433 0 30.00 1.67 1.73 1.73 0 18,190 0
January 16, 2026 1.71 1.82 1.82 0 61 0 31.00 2.14 2.24 2.24 0 82 0
January 16, 2026 1.26 1.37 1.37 0 84 0 32.00 2.70 2.81 2.81 0 82 0
January 16, 2026 0.90 1.01 1.01 0 104 0 33.00 3.35 3.50 3.50 0 30 0
January 16, 2026 0.70 0.73 0.73 0 1,080 0 34.00 4.05 4.25 4.25 0 5,681 0
January 16, 2026 0.44 0.53 0.53 0 48,064 0 35.00 4.85 4.95 4.95 0 48,037 0
January 16, 2026 0.29 0.33 0.33 0 511 0 36.00 5.65 5.85 5.85 0 21,481 0
January 16, 2026 0.12 0.21 0.21 0 355 0 38.00 7.45 7.80 7.80 0 14,077 0
January 16, 2026 0.05 0.16 0.16 0 1,055 0 39.00 8.45 8.75 8.75 0 250 0
January 16, 2026 0.03 0.12 0.12 0 10,936 0 40.00 9.40 9.70 9.70 -0.30 5,622 2
January 16, 2026 0 0.09 0.09 0 393 0 42.00 11.30 11.65 11.65 0 14,924 0
January 16, 2026 0 0.05 0.05 0 1,340 0 43.00 12.30 12.60 12.60 0 7,641 0
January 16, 2026 0 0.08 0.08 0 6,437 0 44.00 13.25 13.60 13.60 0 17,550 0
January 16, 2026 0 0.08 0.08 0 10,161 0 45.00 14.25 14.55 14.55 0 30,295 0
January 16, 2026 0 0.03 0.03 0 8,482 0 46.00 15.25 15.55 15.55 0 19,205 0
January 16, 2026 0 0.03 0.03 0 5,413 0 48.00 17.20 17.50 17.50 0 5,612 0
January 16, 2026 0 0.03 0.03 0 24 0 49.00 18.20 18.50 18.50 0 454 0
January 16, 2026 0 0.03 0.03 0 2,752 40 50.00 19.20 19.50 19.50 0 4,504 0
January 16, 2026 0 0.02 0.02 0 1,443 0 55.00 24.10 24.40 24.40 0 1,449 0
January 16, 2026 0 0.02 0.02 0 6,023 0 60.00 29.00 29.45 29.45 0 73 0
January 16, 2026 0 0.03 0.03 0 102 0 70.00 38.90 39.40 39.40 0 0 0
January 16, 2026 0 0.03 0.03 0 21 0 80.00 48.85 49.30 49.30 0 0 0
March 20, 2026 9.00 9.30 9.30 0 0 0 22.00 0.35 0.44 0.44 0 21 0
March 20, 2026 8.05 8.35 8.35 0 0 0 23.00 0.43 0.52 0.52 0 31 0
March 20, 2026 7.10 7.40 7.40 0 5 0 24.00 0.53 0.62 0.62 0 6 0
March 20, 2026 5.35 5.60 5.60 0 11 0 26.00 0.81 0.93 0.93 0 64 0
March 20, 2026 3.80 4.00 4.00 0 124 0 28.00 1.32 1.46 1.46 0 84 0
March 20, 2026 2.51 2.67 2.67 0 15 0 30.00 2.06 2.23 2.23 0 420 0
March 20, 2026 1.52 1.68 1.68 0 70 0 32.00 3.10 3.25 3.25 0 80 0
March 20, 2026 0.88 1.02 1.02 0 86 0 34.00 4.45 4.65 4.65 0 822 0
March 20, 2026 0.47 0.59 0.59 0 46 0 36.00 6.05 6.20 6.20 0 7 0
March 20, 2026 0.22 0.38 0.38 0 61 0 38.00 7.75 8.05 8.05 0 2 0
March 20, 2026 0.10 0.22 0.22 0 1 0 40.00 9.65 9.95 9.95 0 30 0
June 19, 2026 7.10 7.45 7.45 0 0 0 24.00 0.73 0.89 0.89 0 4 0
June 19, 2026 5.45 5.70 5.70 0 0 0 26.00 1.12 1.31 1.31 0 10 0
June 19, 2026 3.95 4.20 4.20 0 4 0 28.00 1.70 1.90 1.90 -0.17 25 3
June 19, 2026 2.78 2.98 2.98 0 203 0 30.00 2.51 2.73 2.73 0 3 0
June 19, 2026 1.82 2.04 2.04 0 0 0 32.00 3.55 3.80 3.80 0 1 0
June 19, 2026 1.14 1.35 1.35 0 12 0 34.00 4.90 5.15 5.15 0 16 0
June 19, 2026 0.69 0.86 0.86 0 56 0 36.00 6.40 6.65 6.65 0 0 0
January 15, 2027 10.80 11.25 11.25 0 36 0 20.00 0.53 0.70 0.70 0 232 0
January 15, 2027 9.80 10.30 10.30 0 0 0 21.00 0.70 0.93 0.93 0 27 0
January 15, 2027 9.00 9.40 9.40 0 11 0 22.00 0.84 1.10 1.10 0 117 0
January 15, 2027 8.05 8.50 8.50 0 7 0 23.00 1.02 1.29 1.29 0 59 0
January 15, 2027 7.20 7.35 7.35 0 139 0 24.00 1.24 1.54 1.54 0 24 0
January 15, 2027 6.40 6.80 6.80 0 675 0 25.00 1.48 1.80 1.80 -0.03 72 6
January 15, 2027 5.65 5.85 5.85 0 116 0 26.00 1.77 2.11 2.11 0 20 0
January 15, 2027 5.00 5.30 5.30 0 36 0 27.00 2.09 2.44 2.44 0 214 0
January 15, 2027 4.35 4.65 4.65 0 2,520 0 28.00 2.46 2.83 2.83 0 2,513 0
January 15, 2027 3.75 4.10 4.10 0.05 6 2 29.00 2.88 3.25 3.25 -0.25 73 11
January 15, 2027 3.20 3.35 3.35 0 589 0 30.00 3.35 3.70 3.70 0 8,458 6
January 15, 2027 2.73 2.86 2.86 0.02 409 1 31.00 3.90 4.25 4.25 0 81 0
January 15, 2027 2.31 2.48 2.48 0 377 0 32.00 4.45 4.85 4.85 0 129 0
January 15, 2027 1.95 2.08 2.08 0.06 1,159 3 33.00 5.05 5.45 5.45 0 2,224 0
January 15, 2027 1.62 1.74 1.74 0.02 566 16 34.00 5.75 6.10 6.10 0 135 0
January 15, 2027 1.35 1.44 1.44 0 2,402 0 35.00 6.45 6.80 6.80 0 139 0
January 15, 2027 1.10 1.21 1.21 0 450 0 36.00 7.20 7.55 7.55 0 30,339 0
January 15, 2027 0.92 1.01 1.01 0 429 0 37.00 7.95 8.35 8.35 0 40 0
January 15, 2027 0.74 0.85 0.85 0 1,250 0 38.00 8.75 8.90 8.90 0 7,552 0
January 15, 2027 0.63 0.70 0.70 0.11 512 10 39.00 9.55 9.95 9.95 0 1,707 0
January 15, 2027 0.56 0.83 0.83 -0.20 32,800 4 40.00 10.45 10.85 10.85 0 28,811 0
January 15, 2027 0.43 0.68 0.68 0 70 0 41.00 11.30 11.70 11.70 0 58 0
January 15, 2027 0.36 0.59 0.59 0 123 0 42.00 12.15 12.60 12.60 0 92 0
January 15, 2027 0.24 0.58 0.58 0 36 0 43.00 13.05 13.55 13.55 0 74 0
January 15, 2027 0.20 0.48 0.48 0 25 0 44.00 14.00 14.45 14.45 0 60 0
January 15, 2027 0.25 0.28 0.28 0 17,701 0 45.00 14.85 15.30 15.30 0 24,099 0
January 15, 2027 0.15 0.33 0.33 0 3,478 0 47.00 16.70 17.20 17.20 0 80 0
January 15, 2027 0.05 0.22 0.22 -0.04 87 1 48.00 17.65 18.15 18.15 0 7,321 0
January 15, 2027 0.10 0.13 0.13 0 12,708 0 50.00 19.50 20.05 20.05 0 104 0
January 15, 2027 0.01 0.15 0.15 0 109 0 52.00 21.45 21.90 21.90 0 35 0
January 15, 2027 0 0.03 0.03 0 319 0 60.00 29.05 29.50 29.50 0 99 0
January 15, 2027 0 0.03 0.03 0 1 0 80.00 48.75 49.30 49.30 0 168 0