CNR – Canadian National Railway Company
Last update: July 5, 2026 at 5:43 p.m. (Real-time)
- Last price: 172.430
- Net change: 0.220
- Bid price: 172.400
- Ask price: 172.890
- 30-day historical volatility: 18.21%
| 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: 9,770
Volume: 88
|
Open interest: 4,007
Volume: 18
|
||||||||||||
| July 10, 2026 (Weekly) | 20.40 | 21.15 | 20.80 | 0 | 0 | 0 | 152.00 | 0 | 0.11 | 0.10 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 18.40 | 18.95 | 18.80 | 0 | 0 | 0 | 154.00 | 0 | 0.11 | 0.10 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 16.40 | 16.95 | 16.80 | 0 | 0 | 0 | 156.00 | 0 | 0.10 | 0.11 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 14.40 | 14.95 | 14.80 | 0 | 0 | 0 | 158.00 | 0 | 0.10 | 0.11 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 12.45 | 13.20 | 12.80 | 0 | 0 | 0 | 160.00 | 0 | 0.11 | 0.12 | 0 | 3 | 0 |
| July 10, 2026 (Weekly) | 10.45 | 11.00 | 10.90 | 0 | 3 | 0 | 162.00 | 0.01 | 0.15 | 0.14 | 0 | 11 | 0 |
| July 10, 2026 (Weekly) | 8.50 | 9.15 | 8.90 | 0 | 1 | 0 | 164.00 | 0.04 | 0.19 | 0.20 | -0.23 | 3 | 1 |
| July 10, 2026 (Weekly) | 6.65 | 7.05 | 7.05 | 0 | 20 | 0 | 166.00 | 0.15 | 0.31 | 0.32 | 0 | 1 | 0 |
| July 10, 2026 (Weekly) | 4.85 | 5.25 | 5.25 | 0 | 43 | 0 | 168.00 | 0.31 | 0.52 | 0.53 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 3.30 | 3.65 | 3.65 | 0 | 57 | 0 | 170.00 | 0.73 | 0.94 | 0.95 | 0 | 1 | 0 |
| July 10, 2026 (Weekly) | 1.94 | 2.34 | 2.35 | 0 | 56 | 1 | 172.00 | 1.32 | 1.62 | 1.63 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 1.04 | 1.33 | 1.34 | 0 | 718 | 0 | 174.00 | 2.37 | 2.77 | 2.78 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 0.39 | 0.66 | 0.67 | 0 | 9 | 0 | 176.00 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 0.15 | 0.32 | 0.33 | 0 | 0 | 0 | 178.00 | 5.30 | 5.80 | 5.90 | 0 | 0 | 0 |
| July 10, 2026 (Weekly) | 0.02 | 0.16 | 0.17 | 0 | 0 | 0 | 180.00 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 20.65 | 21.25 | 21.15 | 0 | 0 | 0 | 152.00 | 0.03 | 0.21 | 0.21 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 18.75 | 19.30 | 19.20 | 0 | 10 | 0 | 154.00 | 0.05 | 0.27 | 0.27 | 0 | 1 | 0 |
| July 24, 2026 (Weekly) | 16.85 | 17.55 | 17.30 | 0 | 0 | 0 | 156.00 | 0.19 | 0.36 | 0.38 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 14.95 | 15.65 | 15.40 | 0 | 0 | 0 | 158.00 | 0.32 | 0.51 | 0.53 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 13.10 | 13.65 | 13.55 | 0 | 0 | 0 | 160.00 | 0.45 | 0.70 | 0.67 | 0 | 1 | 0 |
| July 24, 2026 (Weekly) | 11.30 | 12.05 | 11.75 | 0 | 1 | 0 | 162.00 | 0.65 | 0.92 | 0.90 | 0 | 5 | 0 |
| July 24, 2026 (Weekly) | 9.60 | 10.30 | 10.05 | 0 | 7 | 0 | 164.00 | 0.91 | 1.25 | 1.21 | 0 | 6 | 0 |
| July 24, 2026 (Weekly) | 8.05 | 8.45 | 8.50 | 0 | 30 | 0 | 166.00 | 1.32 | 1.61 | 1.62 | 0 | 5 | 0 |
| July 24, 2026 (Weekly) | 6.60 | 6.95 | 7.00 | 0 | 41 | 0 | 168.00 | 1.83 | 2.27 | 2.10 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 5.20 | 5.60 | 5.65 | 0 | 22 | 0 | 170.00 | 2.46 | 2.75 | 2.76 | 0 | 1 | 0 |
| July 24, 2026 (Weekly) | 4.05 | 4.45 | 4.50 | 0 | 5 | 0 | 172.00 | 3.25 | 3.50 | 3.55 | 0 | 10 | 0 |
| July 24, 2026 (Weekly) | 2.96 | 3.40 | 3.45 | 0 | 10 | 0 | 174.00 | 4.25 | 4.55 | 4.50 | 0 | 0 | 0 |
| July 24, 2026 (Weekly) | 2.24 | 2.53 | 2.54 | 0 | 15 | 0 | 176.00 | 5.40 | 5.65 | 5.70 | 0 | 10 | 0 |
| July 24, 2026 (Weekly) | 1.57 | 1.83 | 1.84 | 0 | 21 | 0 | 178.00 | 6.75 | 7.00 | 7.00 | 0 | 10 | 0 |
| July 24, 2026 (Weekly) | 1.05 | 1.29 | 1.30 | 0 | 0 | 0 | 180.00 | 8.05 | 8.65 | 8.50 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 20.90 | 21.60 | 21.25 | 0 | 10 | 0 | 152.00 | 0.13 | 0.32 | 0.32 | 0 | 11 | 0 |
| July 31, 2026 (Weekly) | 18.95 | 19.70 | 19.40 | 0 | 0 | 0 | 154.00 | 0.25 | 0.41 | 0.41 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 17.10 | 17.60 | 17.50 | 0 | 10 | 0 | 156.00 | 0.35 | 0.54 | 0.56 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 15.30 | 15.75 | 15.60 | 0 | 0 | 0 | 158.00 | 0.51 | 0.72 | 0.69 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 13.45 | 14.20 | 13.80 | 0 | 1 | 0 | 160.00 | 0.71 | 0.92 | 0.90 | -0.14 | 8 | 1 |
| July 31, 2026 (Weekly) | 11.75 | 12.45 | 12.05 | 0 | 1 | 0 | 162.00 | 0.96 | 1.21 | 1.16 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 10.10 | 10.65 | 10.45 | 0 | 0 | 0 | 164.00 | 1.28 | 1.56 | 1.49 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 | 166.00 | 1.71 | 1.92 | 1.93 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 7.05 | 7.45 | 7.45 | 0 | 0 | 0 | 168.00 | 2.24 | 2.47 | 2.48 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 5.70 | 6.10 | 6.15 | 0 | 2 | 0 | 170.00 | 2.90 | 3.15 | 3.15 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 4.50 | 4.90 | 4.95 | 0 | 1,001 | 0 | 172.00 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 3.50 | 3.85 | 3.85 | 0 | 0 | 0 | 174.00 | 4.65 | 4.95 | 4.95 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 2.64 | 2.99 | 3.00 | 0 | 3 | 0 | 176.00 | 5.80 | 6.10 | 6.15 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 2.01 | 2.25 | 2.26 | 0 | 2 | 0 | 178.00 | 7.05 | 7.40 | 7.45 | 0 | 0 | 0 |
| July 31, 2026 (Weekly) | 1.44 | 1.64 | 1.65 | 0 | 0 | 0 | 180.00 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 15.50 | 16.00 | 15.85 | 0 | 0 | 0 | 158.00 | 0.66 | 0.89 | 0.84 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 13.75 | 14.45 | 14.10 | 0 | 0 | 0 | 160.00 | 0.88 | 1.06 | 1.07 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 12.00 | 12.75 | 12.40 | 0 | 0 | 0 | 162.00 | 1.15 | 1.34 | 1.34 | 0 | 10 | 0 |
| August 7, 2026 (Weekly) | 10.40 | 10.80 | 10.70 | 0 | 0 | 0 | 164.00 | 1.51 | 1.86 | 1.71 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 8.85 | 9.25 | 9.25 | -0.20 | 0 | 1 | 166.00 | 1.95 | 2.17 | 2.17 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 7.40 | 7.95 | 7.85 | 0 | 0 | 0 | 168.00 | 2.51 | 2.74 | 2.75 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 | 170.00 | 3.15 | 3.50 | 3.60 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 4.90 | 5.25 | 5.35 | 0 | 0 | 0 | 172.00 | 3.95 | 4.25 | 4.30 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 3.90 | 4.20 | 4.25 | 0 | 0 | 0 | 174.00 | 4.90 | 5.25 | 5.25 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 3.05 | 3.30 | 3.35 | 0 | 1 | 0 | 176.00 | 6.05 | 6.35 | 6.35 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 2.24 | 2.55 | 2.55 | 0 | 0 | 0 | 178.00 | 7.35 | 7.65 | 8.00 | 0 | 0 | 0 |
| August 7, 2026 (Weekly) | 1.71 | 1.92 | 1.94 | 0 | 0 | 0 | 180.00 | 8.55 | 9.10 | 9.35 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 10.50 | 11.50 | 11.50 | 0 | 0 | 0 | 164.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 | 166.00 | 2.15 | 2.59 | 2.59 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 7.55 | 8.55 | 8.55 | 0 | 0 | 0 | 168.00 | 2.58 | 3.30 | 3.30 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 6.25 | 7.25 | 7.25 | 0 | 0 | 0 | 170.00 | 3.25 | 4.00 | 4.00 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 | 172.00 | 4.10 | 4.75 | 4.75 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 4.20 | 4.85 | 4.85 | 0 | 0 | 0 | 174.00 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 3.25 | 3.95 | 3.95 | 0 | 0 | 0 | 176.00 | 5.90 | 7.00 | 7.00 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 2.44 | 3.20 | 3.20 | 0 | 0 | 0 | 178.00 | 7.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| August 14, 2026 (Weekly) | 1.91 | 2.36 | 2.36 | 0 | 0 | 0 | 180.00 | 8.50 | 9.60 | 9.60 | 0 | 0 | 0 |
| July 17, 2026 | 62.45 | 63.20 | 62.85 | 0 | 0 | 0 | 110.00 | 0 | 0.10 | 0.09 | 0 | 6 | 0 |
| July 17, 2026 | 57.45 | 58.20 | 57.85 | 0 | 0 | 0 | 115.00 | 0 | 0.12 | 0.10 | 0 | 254 | 0 |
| July 17, 2026 | 52.45 | 53.20 | 52.85 | 0 | 0 | 0 | 120.00 | 0 | 0.11 | 0.10 | 0 | 56 | 0 |
| July 17, 2026 | 47.45 | 48.20 | 47.85 | 0 | 0 | 0 | 125.00 | 0 | 0.10 | 0.09 | 0 | 21 | 0 |
| July 17, 2026 | 42.45 | 43.10 | 42.80 | 0 | 0 | 0 | 130.00 | 0 | 0.10 | 0.09 | 0 | 34 | 0 |
| July 17, 2026 | 37.45 | 38.10 | 37.85 | 0 | 0 | 0 | 135.00 | 0 | 0.10 | 0.09 | 0 | 26 | 0 |
| July 17, 2026 | 32.45 | 33.15 | 32.85 | 0 | 2 | 0 | 140.00 | 0 | 0.09 | 0.08 | 0 | 70 | 0 |
| July 17, 2026 | 27.50 | 28.15 | 27.85 | 0 | 0 | 0 | 145.00 | 0 | 0.10 | 0.09 | 0 | 5 | 0 |
| July 17, 2026 | 22.50 | 23.20 | 22.85 | 0 | 181 | 0 | 150.00 | 0 | 0.10 | 0.11 | 0 | 122 | 0 |
| July 17, 2026 | 20.55 | 21.05 | 20.90 | 0 | 0 | 0 | 152.00 | 0.01 | 0.13 | 0.14 | 0 | 0 | 0 |
| July 17, 2026 | 18.55 | 19.30 | 18.90 | 0 | 0 | 0 | 154.00 | 0.04 | 0.16 | 0.17 | 0 | 0 | 0 |
| July 17, 2026 | 17.55 | 18.25 | 17.95 | 0 | 526 | 0 | 155.00 | 0.04 | 0.17 | 0.18 | 0 | 569 | 0 |
| July 17, 2026 | 16.60 | 17.30 | 17.00 | 0 | 0 | 0 | 156.00 | 0.04 | 0.20 | 0.21 | 0 | 0 | 0 |
| July 17, 2026 | 14.65 | 15.15 | 14.95 | 0 | 0 | 0 | 158.00 | 0.07 | 0.25 | 0.26 | 0 | 0 | 0 |
| July 17, 2026 | 12.70 | 13.20 | 13.10 | 0 | 116 | 0 | 160.00 | 0.16 | 0.31 | 0.32 | 0 | 43 | 0 |
| July 17, 2026 | 10.80 | 11.50 | 11.20 | 0 | 891 | 0 | 162.00 | 0.21 | 0.35 | 0.36 | 0 | 2 | 0 |
| July 17, 2026 | 8.95 | 9.45 | 9.30 | 0 | 3 | 0 | 164.00 | 0.34 | 0.51 | 0.52 | 0 | 18 | 0 |
| July 17, 2026 | 8.10 | 8.60 | 8.40 | 0 | 120 | 0 | 165.00 | 0.50 | 0.61 | 0.62 | 0 | 21 | 0 |
| July 17, 2026 | 7.15 | 7.55 | 7.55 | 0 | 223 | 0 | 166.00 | 0.57 | 0.73 | 0.74 | 0 | 0 | 0 |
| July 17, 2026 | 5.50 | 5.90 | 5.90 | 0 | 25 | 0 | 168.00 | 0.91 | 1.09 | 1.10 | 0 | 0 | 0 |
| July 17, 2026 | 4.10 | 4.40 | 4.45 | 0 | 325 | 0 | 170.00 | 1.46 | 1.61 | 1.62 | 0 | 114 | 0 |
| July 17, 2026 | 2.77 | 3.10 | 3.15 | 0 | 628 | 0 | 172.00 | 2.09 | 2.34 | 2.35 | 0 | 30 | 0 |
| July 17, 2026 | 1.75 | 2.11 | 2.12 | 0 | 5 | 0 | 174.00 | 3.10 | 3.35 | 3.40 | 0 | 20 | 0 |
| July 17, 2026 | 1.41 | 1.68 | 1.69 | 0.38 | 286 | 1 | 175.00 | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 |
| July 17, 2026 | 1.09 | 1.32 | 1.33 | 0 | 0 | 0 | 176.00 | 4.30 | 4.65 | 4.70 | 0 | 0 | 0 |
| July 17, 2026 | 0.59 | 0.78 | 0.79 | 0 | 0 | 0 | 178.00 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 |
| July 17, 2026 | 0.29 | 0.45 | 0.46 | 0 | 179 | 0 | 180.00 | 7.40 | 7.90 | 7.95 | 0 | 0 | 0 |
| July 17, 2026 | 0.01 | 0.13 | 0.14 | 0 | 403 | 0 | 185.00 | 11.95 | 12.95 | 12.75 | 0 | 0 | 0 |
| July 17, 2026 | 0 | 0.11 | 0.10 | 0 | 0 | 0 | 190.00 | 16.95 | 17.95 | 17.75 | 0 | 0 | 0 |
| August 21, 2026 | 57.80 | 58.55 | 58.20 | 0 | 0 | 0 | 115.00 | 0.01 | 0.11 | 0.10 | 0 | 51 | 0 |
| August 21, 2026 | 52.80 | 53.55 | 53.20 | 0 | 0 | 0 | 120.00 | 0.02 | 0.11 | 0.10 | 0 | 99 | 0 |
| August 21, 2026 | 47.85 | 48.35 | 48.25 | 0 | 10 | 0 | 125.00 | 0.01 | 0.11 | 0.11 | 0 | 2 | 0 |
| August 21, 2026 | 42.90 | 43.40 | 43.30 | 0 | 0 | 0 | 130.00 | 0.03 | 0.13 | 0.13 | 0 | 17 | 0 |
| August 21, 2026 | 37.95 | 38.55 | 38.35 | 0 | 2 | 0 | 135.00 | 0.04 | 0.19 | 0.19 | 0 | 8 | 0 |
| August 21, 2026 | 33.00 | 33.65 | 33.40 | 0 | 1 | 0 | 140.00 | 0.08 | 0.28 | 0.28 | 0 | 22 | 0 |
| August 21, 2026 | 28.15 | 28.85 | 28.50 | 0 | 62 | 0 | 145.00 | 0.20 | 0.40 | 0.39 | -0.12 | 32 | 10 |
| August 21, 2026 | 23.35 | 24.05 | 23.70 | 0 | 30 | 0 | 150.00 | 0.45 | 0.62 | 0.56 | 0 | 40 | 0 |
| August 21, 2026 | 18.75 | 19.25 | 19.05 | 0 | 24 | 0 | 155.00 | 0.79 | 0.90 | 0.90 | 0 | 36 | 0 |
| August 21, 2026 | 14.35 | 15.00 | 14.70 | 0 | 105 | 0 | 160.00 | 1.39 | 1.57 | 1.51 | 0 | 11 | 0 |
| August 21, 2026 | 10.35 | 10.85 | 10.70 | 0 | 105 | 0 | 165.00 | 2.35 | 2.58 | 2.58 | 0 | 17 | 0 |
| August 21, 2026 | 6.90 | 7.30 | 7.30 | 0 | 742 | 0 | 170.00 | 3.85 | 4.15 | 4.15 | -0.55 | 12 | 1 |
| August 21, 2026 | 4.30 | 4.60 | 4.60 | 0 | 258 | 0 | 175.00 | 6.10 | 6.50 | 6.50 | 0 | 91 | 0 |
| August 21, 2026 | 2.36 | 2.60 | 2.60 | 0 | 53 | 0 | 180.00 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
| August 21, 2026 | 1.16 | 1.34 | 1.34 | 0 | 8 | 0 | 185.00 | 13.05 | 13.45 | 13.45 | 0 | 0 | 0 |
| August 21, 2026 | 0.49 | 0.67 | 0.68 | -0.12 | 3 | 2 | 190.00 | 17.25 | 18.00 | 17.90 | 0 | 0 | 0 |
| September 18, 2026 | 72.80 | 73.40 | 73.25 | 0.40 | 32 | 20 | 100.00 | 0 | 0.10 | 0.11 | 0 | 234 | 0 |
| September 18, 2026 | 62.80 | 63.65 | 63.30 | 0 | 22 | 0 | 110.00 | 0.01 | 0.11 | 0.10 | 0 | 178 | 0 |
| September 18, 2026 | 57.90 | 58.45 | 58.35 | 0 | 0 | 0 | 115.00 | 0.02 | 0.11 | 0.11 | -0.06 | 16 | 1 |
| September 18, 2026 | 52.95 | 53.50 | 53.30 | 0 | 6 | 0 | 120.00 | 0.03 | 0.12 | 0.12 | 0 | 146 | 0 |
| September 18, 2026 | 48.00 | 48.55 | 48.35 | 0 | 0 | 0 | 125.00 | 0.04 | 0.16 | 0.16 | 0 | 6 | 0 |
| September 18, 2026 | 43.05 | 43.90 | 43.45 | 0 | 49 | 0 | 130.00 | 0.04 | 0.24 | 0.24 | 0 | 70 | 0 |
| September 18, 2026 | 38.10 | 38.85 | 38.55 | 0 | 12 | 0 | 135.00 | 0.13 | 0.40 | 0.41 | 0 | 14 | 0 |
| September 18, 2026 | 33.25 | 34.00 | 33.65 | 0 | 122 | 0 | 140.00 | 0.27 | 0.58 | 0.59 | 0 | 37 | 0 |
| September 18, 2026 | 28.45 | 29.25 | 28.85 | 0 | 24 | 0 | 145.00 | 0.55 | 0.71 | 0.71 | 0 | 18 | 0 |
| September 18, 2026 | 23.70 | 24.50 | 24.25 | 0 | 243 | 0 | 150.00 | 0.88 | 1.05 | 1.05 | 0 | 67 | 0 |
| September 18, 2026 | 19.25 | 19.90 | 19.60 | 0 | 8 | 0 | 155.00 | 1.42 | 1.55 | 1.55 | 0 | 1 | 0 |
| September 18, 2026 | 14.95 | 15.60 | 15.35 | 0 | 124 | 0 | 160.00 | 2.18 | 2.39 | 2.39 | 0 | 34 | 0 |
| September 18, 2026 | 11.20 | 11.70 | 11.55 | 0 | 23 | 0 | 165.00 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
| September 18, 2026 | 7.85 | 8.25 | 8.25 | 0 | 117 | 0 | 170.00 | 5.10 | 5.50 | 5.50 | 0 | 10 | 0 |
| September 18, 2026 | 5.15 | 5.50 | 5.50 | 0 | 57 | 0 | 175.00 | 7.40 | 7.85 | 7.85 | 0 | 10 | 0 |
| September 18, 2026 | 3.20 | 3.45 | 3.45 | -0.05 | 105 | 1 | 180.00 | 10.40 | 10.80 | 10.80 | 0 | 0 | 0 |
| September 18, 2026 | 1.77 | 2.08 | 2.10 | 0 | 7 | 0 | 185.00 | 14.05 | 14.50 | 14.50 | 0 | 10 | 0 |
| September 18, 2026 | 0.93 | 1.15 | 1.17 | -0.17 | 15 | 1 | 190.00 | 18.10 | 18.65 | 18.65 | 0 | 20 | 0 |
| October 16, 2026 | 47.95 | 48.95 | 48.45 | 0 | 0 | 0 | 125.00 | 0.04 | 0.25 | 0.25 | -0.16 | 10 | 1 |
| October 16, 2026 | 43.05 | 43.95 | 43.55 | 0 | 0 | 0 | 130.00 | 0.13 | 0.42 | 0.42 | 0 | 23 | 0 |
| October 16, 2026 | 38.15 | 39.00 | 38.70 | 0 | 0 | 0 | 135.00 | 0.23 | 0.53 | 0.54 | 0 | 55 | 0 |
| October 16, 2026 | 33.35 | 34.20 | 33.85 | 0 | 0 | 0 | 140.00 | 0.51 | 0.71 | 0.72 | 0 | 21 | 0 |
| October 16, 2026 | 28.60 | 29.50 | 29.10 | 0 | 6 | 0 | 145.00 | 0.80 | 0.93 | 0.94 | 0 | 30 | 0 |
| October 16, 2026 | 24.00 | 24.60 | 24.45 | 0 | 1 | 0 | 150.00 | 1.26 | 1.45 | 1.39 | -0.24 | 20 | 1 |
| October 16, 2026 | 19.60 | 20.10 | 20.10 | 0 | 37 | 0 | 155.00 | 1.86 | 2.01 | 2.01 | 0 | 8 | 0 |
| October 16, 2026 | 15.60 | 16.05 | 16.05 | 0 | 15 | 0 | 160.00 | 2.77 | 2.98 | 2.98 | 0 | 6 | 0 |
| October 16, 2026 | 11.90 | 12.35 | 12.35 | 0 | 52 | 0 | 165.00 | 4.05 | 4.35 | 4.35 | 0 | 0 | 0 |
| October 16, 2026 | 8.75 | 9.15 | 9.15 | 0 | 104 | 0 | 170.00 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 |
| October 16, 2026 | 6.10 | 6.40 | 6.40 | 0 | 4 | 0 | 175.00 | 8.20 | 8.55 | 8.55 | 0 | 0 | 0 |
| October 16, 2026 | 4.00 | 4.30 | 4.30 | 0 | 3 | 0 | 180.00 | 11.05 | 11.55 | 11.55 | 0 | 0 | 0 |
| October 16, 2026 | 2.45 | 2.76 | 2.76 | 0 | 6 | 0 | 185.00 | 14.50 | 15.10 | 15.10 | 0 | 0 | 0 |
| October 16, 2026 | 1.42 | 1.75 | 1.71 | -0.38 | 1 | 7 | 190.00 | 18.55 | 19.00 | 19.00 | 0 | 0 | 0 |
| November 20, 2026 | 38.40 | 39.35 | 39.00 | 0 | 10 | 0 | 135.00 | 0.50 | 0.86 | 0.87 | 0 | 6 | 0 |
| November 20, 2026 | 33.65 | 34.75 | 34.25 | 0 | 0 | 0 | 140.00 | 0.75 | 1.03 | 1.04 | 0 | 14 | 0 |
| November 20, 2026 | 29.10 | 30.10 | 29.70 | 0 | 0 | 0 | 145.00 | 1.12 | 1.42 | 1.42 | 0 | 2 | 0 |
| November 20, 2026 | 24.70 | 25.30 | 25.30 | 0 | 0 | 0 | 150.00 | 1.70 | 1.99 | 1.99 | 0 | 2 | 0 |
| November 20, 2026 | 20.55 | 21.15 | 21.15 | 0 | 6 | 0 | 155.00 | 2.47 | 2.83 | 2.83 | 0 | 4 | 0 |
| November 20, 2026 | 16.85 | 17.30 | 17.30 | 0 | 10 | 0 | 160.00 | 3.55 | 3.95 | 3.95 | 0 | 0 | 0 |
| November 20, 2026 | 13.30 | 13.80 | 13.80 | 0 | 43 | 0 | 165.00 | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 |
| November 20, 2026 | 10.25 | 10.70 | 10.70 | 0 | 14 | 0 | 170.00 | 6.90 | 7.45 | 7.45 | 0 | 20 | 0 |
| November 20, 2026 | 7.60 | 8.05 | 8.05 | 0 | 10 | 0 | 175.00 | 9.25 | 9.75 | 9.75 | 0 | 10 | 0 |
| November 20, 2026 | 5.40 | 5.90 | 5.80 | 0 | 3 | 0 | 180.00 | 12.10 | 12.65 | 12.65 | 0 | 0 | 0 |
| November 20, 2026 | 3.70 | 4.25 | 4.25 | 0 | 0 | 0 | 185.00 | 15.45 | 16.05 | 16.05 | 0 | 0 | 0 |
| November 20, 2026 | 2.43 | 2.89 | 2.89 | 0 | 6 | 0 | 190.00 | 19.15 | 19.85 | 19.85 | 0 | 0 | 0 |
| December 18, 2026 | 72.70 | 73.85 | 73.35 | 0 | 47 | 0 | 100.00 | 0.04 | 0.20 | 0.20 | -0.05 | 270 | 1 |
| December 18, 2026 | 62.80 | 63.60 | 63.45 | 0 | 27 | 0 | 110.00 | 0.02 | 0.28 | 0.28 | 0 | 71 | 0 |
| December 18, 2026 | 52.95 | 53.80 | 53.65 | 0 | 1 | 0 | 120.00 | 0.30 | 0.51 | 0.51 | 0 | 67 | 0 |
| December 18, 2026 | 43.30 | 44.55 | 43.95 | 0 | 15 | 0 | 130.00 | 0.53 | 0.82 | 0.83 | 0 | 344 | 0 |
| December 18, 2026 | 33.95 | 34.70 | 34.60 | 0 | 53 | 0 | 140.00 | 1.07 | 1.37 | 1.37 | 0 | 68 | 0 |
| December 18, 2026 | 29.40 | 30.10 | 30.10 | 0 | 0 | 0 | 145.00 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 |
| December 18, 2026 | 25.15 | 25.75 | 25.75 | 0 | 104 | 0 | 150.00 | 2.21 | 2.47 | 2.47 | 0 | 74 | 0 |
| December 18, 2026 | 20.95 | 21.65 | 21.65 | 0 | 2 | 0 | 155.00 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 |
| December 18, 2026 | 17.25 | 17.85 | 17.85 | 0 | 175 | 0 | 160.00 | 4.20 | 4.65 | 4.65 | 0 | 2 | 0 |
| December 18, 2026 | 13.90 | 14.40 | 14.40 | 0 | 5 | 0 | 165.00 | 5.75 | 6.20 | 6.20 | 0 | 1 | 0 |
| December 18, 2026 | 10.80 | 11.30 | 11.35 | 0 | 82 | 0 | 170.00 | 7.70 | 8.15 | 8.15 | 0 | 0 | 0 |
| December 18, 2026 | 8.15 | 8.65 | 8.65 | -0.50 | 1 | 4 | 175.00 | 10.05 | 10.65 | 10.65 | 0 | 0 | 0 |
| December 18, 2026 | 5.90 | 6.45 | 6.45 | 0 | 98 | 0 | 180.00 | 12.85 | 13.35 | 13.35 | 0 | 0 | 0 |
| December 18, 2026 | 4.20 | 4.75 | 4.75 | 0 | 4 | 0 | 185.00 | 16.05 | 16.85 | 16.85 | 0 | 0 | 0 |
| December 18, 2026 | 2.85 | 3.35 | 3.35 | 0 | 3 | 0 | 190.00 | 19.75 | 20.50 | 20.50 | 0 | 0 | 0 |
| December 18, 2026 | 1.30 | 1.58 | 1.58 | 0 | 6 | 0 | 200.00 | 28.10 | 28.80 | 28.80 | 0 | 0 | 0 |
| March 19, 2027 | 72.60 | 74.05 | 73.60 | 0 | 2 | 0 | 100.00 | 0.13 | 0.36 | 0.36 | -0.06 | 21 | 1 |
| March 19, 2027 | 62.80 | 63.85 | 63.75 | 0 | 0 | 0 | 110.00 | 0.33 | 0.60 | 0.60 | 0 | 2 | 0 |
| March 19, 2027 | 53.10 | 54.15 | 54.10 | 0 | 28 | 0 | 120.00 | 0.53 | 0.86 | 0.87 | 0 | 8 | 0 |
| March 19, 2027 | 43.75 | 45.00 | 44.70 | 0 | 4 | 0 | 130.00 | 0.94 | 1.30 | 1.31 | 0 | 3 | 0 |
| March 19, 2027 | 34.85 | 35.60 | 35.65 | 0 | 19 | 0 | 140.00 | 1.84 | 2.10 | 2.10 | 0 | 13 | 0 |
| March 19, 2027 | 26.40 | 27.20 | 27.25 | 0 | 62 | 0 | 150.00 | 3.35 | 3.70 | 3.70 | 0 | 5 | 0 |
| March 19, 2027 | 19.00 | 19.80 | 19.80 | 0 | 79 | 0 | 160.00 | 5.80 | 6.35 | 6.35 | 0 | 1 | 0 |
| March 19, 2027 | 12.80 | 13.50 | 13.50 | 0 | 18 | 0 | 170.00 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 |
| March 19, 2027 | 7.95 | 8.65 | 8.65 | 0 | 129 | 0 | 180.00 | 14.65 | 15.35 | 15.35 | 0 | 0 | 0 |
| March 19, 2027 | 4.65 | 5.15 | 5.15 | 0 | 9 | 0 | 190.00 | 21.05 | 21.95 | 21.95 | 0 | 0 | 0 |
| March 19, 2027 | 2.42 | 2.87 | 2.88 | 0 | 62 | 0 | 200.00 | 28.90 | 29.75 | 29.75 | 0 | 0 | 0 |
| June 18, 2027 | 53.40 | 54.55 | 54.55 | 0 | 0 | 0 | 120.00 | 0.80 | 1.27 | 1.28 | 0 | 4 | 0 |
| June 18, 2027 | 35.65 | 36.60 | 36.65 | 0 | 0 | 0 | 140.00 | 2.57 | 3.00 | 3.00 | 0 | 4 | 0 |
| June 18, 2027 | 27.60 | 28.55 | 28.60 | 0 | 12 | 0 | 150.00 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| June 18, 2027 | 20.50 | 21.40 | 21.45 | 0 | 6 | 0 | 160.00 | 7.15 | 7.70 | 7.70 | 0 | 0 | 0 |
| June 18, 2027 | 14.70 | 15.30 | 15.35 | 0 | 0 | 0 | 170.00 | 10.95 | 11.65 | 11.65 | 0 | 1 | 0 |
| June 18, 2027 | 9.90 | 10.45 | 10.50 | 0 | 3 | 0 | 180.00 | 16.05 | 16.70 | 16.70 | 0 | 0 | 0 |
| June 18, 2027 | 6.25 | 6.80 | 6.80 | 0 | 0 | 0 | 190.00 | 22.30 | 23.15 | 23.15 | 0 | 0 | 0 |
| June 18, 2027 | 3.75 | 4.25 | 4.25 | 0 | 1 | 50 | 200.00 | 29.70 | 30.70 | 30.70 | 0 | 0 | 0 |
