CNR – Canadian National Railway Company
Last update: September 12, 2026 at 1:27 a.m. (Real-time)
- Last price: 169.600
- Net change: 2.040
- Bid price: 168.450
- Ask price: 169.880
- 30-day historical volatility: 15.97%
| 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: 9,009
Volume: 99
|
Open interest: 3,648
Volume: 82
|
||||||||||||
| September 25, 2026 (Weekly) | 11.65 | 12.10 | 12.10 | 0 | 0 | 0 | 158.00 | 0.06 | 0.29 | 0.29 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 9.70 | 10.20 | 10.20 | 0 | 0 | 0 | 160.00 | 0.21 | 0.43 | 0.43 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 7.90 | 8.35 | 8.35 | 0 | 0 | 0 | 162.00 | 0.35 | 0.60 | 0.60 | 0 | 10 | 0 |
| September 25, 2026 (Weekly) | 6.10 | 6.65 | 6.65 | 0 | 0 | 0 | 164.00 | 0.67 | 0.86 | 0.86 | 0 | 8 | 0 |
| September 25, 2026 (Weekly) | 4.75 | 5.10 | 5.10 | 0 | 1 | 0 | 166.00 | 1.05 | 1.29 | 1.29 | 0 | 10 | 0 |
| September 25, 2026 (Weekly) | 3.25 | 3.65 | 3.65 | 0 | 0 | 0 | 168.00 | 1.63 | 1.90 | 1.90 | 0 | 1 | 0 |
| September 25, 2026 (Weekly) | 2.16 | 2.49 | 2.49 | 0 | 10 | 0 | 170.00 | 2.46 | 2.76 | 2.76 | 0 | 1 | 0 |
| September 25, 2026 (Weekly) | 1.35 | 1.60 | 1.60 | 0 | 8 | 0 | 172.00 | 3.60 | 3.90 | 3.90 | 0 | 11 | 0 |
| September 25, 2026 (Weekly) | 0.72 | 0.91 | 0.91 | 0 | 500 | 0 | 174.00 | 4.90 | 5.25 | 5.25 | 0 | 10 | 0 |
| September 25, 2026 (Weekly) | 0.27 | 0.46 | 0.46 | 0 | 4 | 0 | 176.00 | 6.50 | 7.00 | 7.00 | 0 | 10 | 0 |
| September 25, 2026 (Weekly) | 0.06 | 0.29 | 0.29 | 0 | 39 | 0 | 178.00 | 8.10 | 8.80 | 8.80 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 0 | 0.22 | 0.22 | 0 | 1 | 0 | 180.00 | 9.95 | 10.75 | 10.75 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 0 | 0.18 | 0.18 | 0 | 172 | 0 | 182.00 | 11.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 0 | 0.17 | 0.17 | 0 | 2 | 0 | 184.00 | 14.10 | 14.75 | 14.75 | 0 | 0 | 0 |
| September 25, 2026 (Weekly) | 0 | 0.15 | 0.15 | 0 | 600 | 0 | 186.00 | 16.10 | 16.75 | 16.75 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 11.80 | 12.30 | 12.30 | 0 | 0 | 0 | 158.00 | 0.28 | 0.49 | 0.49 | 0 | 1 | 0 |
| October 2, 2026 (Weekly) | 9.95 | 10.50 | 10.50 | 0 | 0 | 0 | 160.00 | 0.44 | 0.66 | 0.66 | 0 | 2 | 0 |
| October 2, 2026 (Weekly) | 8.40 | 8.75 | 8.75 | 0 | 0 | 0 | 162.00 | 0.68 | 0.90 | 0.90 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 6.75 | 7.10 | 7.10 | 0 | 0 | 0 | 164.00 | 1.18 | 1.30 | 1.30 | 0 | 2 | 0 |
| October 2, 2026 (Weekly) | 5.25 | 5.60 | 5.60 | 0 | 0 | 0 | 166.00 | 1.51 | 1.78 | 1.78 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 3.85 | 4.30 | 4.30 | 0 | 10 | 0 | 168.00 | 2.16 | 2.47 | 2.47 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 2.83 | 3.25 | 3.25 | 0 | 1 | 0 | 170.00 | 2.97 | 3.30 | 3.30 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 1.91 | 2.23 | 2.23 | 0 | 135 | 0 | 172.00 | 4.05 | 4.55 | 4.55 | 0 | 1 | 0 |
| October 2, 2026 (Weekly) | 1.21 | 1.51 | 1.51 | 0 | 140 | 0 | 174.00 | 5.35 | 5.75 | 5.75 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0.70 | 0.97 | 0.97 | 0 | 135 | 0 | 176.00 | 6.85 | 7.20 | 7.20 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0.35 | 0.66 | 0.66 | 0 | 12 | 0 | 178.00 | 8.55 | 8.85 | 8.85 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0.13 | 0.49 | 0.49 | 0 | 502 | 0 | 180.00 | 10.15 | 10.75 | 10.75 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 182.00 | 12.05 | 12.65 | 12.65 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 184.00 | 14.10 | 14.65 | 14.65 | 0 | 0 | 0 |
| October 2, 2026 (Weekly) | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 186.00 | 16.10 | 16.65 | 16.65 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 11.95 | 12.65 | 12.65 | 0 | 0 | 0 | 158.00 | 0.48 | 0.69 | 0.69 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 10.50 | 10.85 | 10.85 | 0 | 0 | 0 | 160.00 | 0.74 | 0.91 | 0.91 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 8.70 | 9.20 | 9.20 | 0 | 0 | 0 | 162.00 | 1.01 | 1.23 | 1.23 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 7.15 | 7.55 | 7.55 | 0 | 0 | 0 | 164.00 | 1.42 | 1.64 | 1.64 | 0 | 7 | 0 |
| October 9, 2026 (Weekly) | 5.65 | 6.15 | 6.15 | 0 | 0 | 0 | 166.00 | 1.95 | 2.34 | 2.34 | 0 | 7 | 0 |
| October 9, 2026 (Weekly) | 4.45 | 4.85 | 4.85 | 0 | 10 | 0 | 168.00 | 2.60 | 2.87 | 2.87 | 0 | 11 | 0 |
| October 9, 2026 (Weekly) | 3.35 | 3.65 | 3.65 | 0.40 | 0 | 7 | 170.00 | 3.40 | 3.75 | 3.75 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 2.23 | 2.67 | 2.67 | 0 | 0 | 0 | 172.00 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 1.64 | 1.89 | 1.89 | 0 | 7 | 0 | 174.00 | 5.70 | 6.00 | 6.00 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 1.05 | 1.30 | 1.30 | 0 | 7 | 0 | 176.00 | 7.15 | 7.65 | 7.65 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 0.64 | 0.80 | 0.80 | 0 | 0 | 0 | 178.00 | 8.45 | 9.10 | 9.10 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 0.37 | 0.55 | 0.55 | 0 | 0 | 0 | 180.00 | 10.25 | 10.95 | 10.95 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 0.17 | 0.38 | 0.38 | 0 | 0 | 0 | 182.00 | 11.75 | 12.85 | 12.85 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 | 184.00 | 14.10 | 14.70 | 14.70 | 0 | 0 | 0 |
| October 9, 2026 (Weekly) | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 186.00 | 16.10 | 16.75 | 16.75 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 12.65 | 13.30 | 13.30 | 0 | 0 | 0 | 158.00 | 0.85 | 1.16 | 1.16 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 11.15 | 11.85 | 11.85 | 0 | 0 | 0 | 160.00 | 1.15 | 1.49 | 1.49 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 9.45 | 10.00 | 10.00 | 0 | 0 | 0 | 162.00 | 1.54 | 1.87 | 1.87 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 7.90 | 8.50 | 8.50 | 0 | 0 | 0 | 164.00 | 2.01 | 2.34 | 2.34 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 6.55 | 7.10 | 7.10 | 0 | 0 | 0 | 166.00 | 2.61 | 2.97 | 2.97 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 | 168.00 | 3.25 | 3.70 | 3.70 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 4.15 | 4.65 | 4.65 | 0 | 0 | 0 | 170.00 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 | 172.00 | 5.15 | 5.55 | 5.55 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 2.33 | 2.80 | 2.80 | 0.20 | 0 | 1 | 174.00 | 6.25 | 6.80 | 6.80 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 1.71 | 2.10 | 2.10 | 0 | 15 | 0 | 176.00 | 7.55 | 8.05 | 8.05 | 0 | 0 | 0 |
| October 23, 2026 (Weekly) | 1.21 | 1.56 | 1.56 | 0 | 0 | 0 | 178.00 | 9.10 | 9.55 | 9.55 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 13.40 | 13.90 | 13.90 | 0 | 0 | 0 | 158.00 | 1.34 | 1.67 | 1.67 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 11.75 | 12.30 | 12.30 | 0 | 0 | 0 | 160.00 | 1.72 | 2.07 | 2.07 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 10.15 | 10.75 | 10.75 | 0 | 0 | 0 | 162.00 | 2.11 | 2.55 | 2.55 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 8.75 | 9.30 | 9.30 | 0 | 0 | 0 | 164.00 | 2.58 | 3.10 | 3.10 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 | 166.00 | 3.25 | 3.75 | 3.75 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 6.10 | 6.65 | 6.65 | 0 | 0 | 0 | 168.00 | 4.00 | 4.45 | 4.45 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 5.00 | 5.45 | 5.45 | 0 | 0 | 0 | 170.00 | 4.85 | 5.35 | 5.35 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 4.00 | 4.40 | 4.40 | 0 | 0 | 0 | 172.00 | 5.85 | 6.40 | 6.40 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 3.15 | 3.50 | 3.50 | 0 | 0 | 0 | 174.00 | 7.00 | 7.50 | 7.50 | 0 | 0 | 0 |
| October 30, 2026 (Weekly) | 2.46 | 2.82 | 2.82 | 0 | 0 | 0 | 176.00 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
| September 18, 2026 | 69.35 | 69.80 | 69.80 | 0 | 27 | 0 | 100.00 | 0 | 0.08 | 0.08 | 0 | 230 | 0 |
| September 18, 2026 | 59.35 | 59.75 | 59.75 | 0 | 8 | 0 | 110.00 | 0 | 0.08 | 0.08 | 0 | 178 | 0 |
| September 18, 2026 | 54.35 | 54.80 | 54.80 | 0 | 0 | 0 | 115.00 | 0 | 0.06 | 0.06 | 0 | 17 | 0 |
| September 18, 2026 | 49.35 | 49.80 | 49.80 | 0 | 0 | 0 | 120.00 | 0 | 0.06 | 0.06 | 0 | 136 | 0 |
| September 18, 2026 | 44.35 | 44.75 | 44.75 | 0 | 1 | 0 | 125.00 | 0 | 0.06 | 0.06 | 0 | 6 | 0 |
| September 18, 2026 | 39.35 | 39.75 | 39.75 | 0 | 0 | 0 | 130.00 | 0 | 0.05 | 0.05 | 0 | 72 | 0 |
| September 18, 2026 | 34.35 | 34.75 | 34.75 | 0 | 0 | 0 | 135.00 | 0 | 0.07 | 0.07 | 0 | 30 | 0 |
| September 18, 2026 | 29.40 | 29.80 | 29.80 | 0 | 18 | 0 | 140.00 | 0 | 0.07 | 0.07 | 0 | 55 | 0 |
| September 18, 2026 | 24.40 | 24.75 | 24.75 | 0 | 0 | 0 | 145.00 | 0 | 0.04 | 0.04 | 0 | 18 | 0 |
| September 18, 2026 | 19.40 | 19.75 | 19.80 | 0 | 2 | 0 | 150.00 | 0 | 0.07 | 0.07 | 0 | 75 | 0 |
| September 18, 2026 | 14.45 | 14.85 | 14.85 | 0 | 22 | 0 | 155.00 | 0 | 0.04 | 0.04 | 0 | 18 | 0 |
| September 18, 2026 | 11.45 | 11.90 | 11.90 | 0 | 0 | 0 | 158.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
| September 18, 2026 | 9.50 | 9.85 | 9.85 | 0 | 14 | 0 | 160.00 | 0.01 | 0.18 | 0.18 | 0 | 37 | 0 |
| September 18, 2026 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 | 162.00 | 0.07 | 0.41 | 0.41 | 0 | 1 | 0 |
| September 18, 2026 | 5.70 | 6.15 | 6.15 | 0 | 0 | 0 | 164.00 | 0.25 | 0.59 | 0.59 | 0 | 13 | 0 |
| September 18, 2026 | 4.90 | 5.30 | 5.30 | 0 | 27 | 0 | 165.00 | 0.39 | 0.56 | 0.56 | -0.59 | 113 | 2 |
| September 18, 2026 | 4.05 | 4.45 | 4.45 | 0 | 0 | 0 | 166.00 | 0.53 | 0.72 | 0.72 | 0 | 2 | 0 |
| September 18, 2026 | 2.70 | 2.95 | 2.95 | -0.01 | 4 | 6 | 168.00 | 1.01 | 1.29 | 1.29 | 0 | 14 | 0 |
| September 18, 2026 | 1.51 | 1.74 | 1.74 | 0 | 221 | 0 | 170.00 | 1.81 | 2.04 | 2.04 | 0 | 208 | 0 |
| September 18, 2026 | 0.67 | 0.98 | 0.98 | 0 | 9 | 1 | 172.00 | 2.97 | 3.30 | 3.30 | 0 | 0 | 0 |
| September 18, 2026 | 0.23 | 0.52 | 0.52 | 0 | 2 | 0 | 174.00 | 4.50 | 4.85 | 4.85 | 0 | 4 | 0 |
| September 18, 2026 | 0.12 | 0.30 | 0.30 | 0 | 239 | 0 | 175.00 | 5.35 | 5.70 | 5.70 | -1.60 | 97 | 20 |
| September 18, 2026 | 0.02 | 0.37 | 0.37 | 0 | 501 | 0 | 176.00 | 6.30 | 6.65 | 6.65 | 0 | 3 | 0 |
| September 18, 2026 | 0.01 | 0.28 | 0.28 | 0 | 1,155 | 0 | 178.00 | 8.25 | 8.60 | 8.60 | 0 | 12 | 0 |
| September 18, 2026 | 0 | 0.08 | 0.08 | 0 | 510 | 0 | 180.00 | 10.40 | 10.70 | 10.60 | 0 | 2 | 0 |
| September 18, 2026 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 182.00 | 12.25 | 12.60 | 12.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.31 | 0.31 | 0 | 91 | 0 | 184.00 | 14.25 | 14.60 | 14.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | -0.08 | 168 | 31 | 185.00 | 15.25 | 15.60 | 15.60 | 0 | 10 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 186.00 | 16.25 | 16.60 | 16.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 500 | 0 | 188.00 | 18.25 | 18.60 | 18.60 | 0 | 1 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 20 | 0 | 190.00 | 20.25 | 20.60 | 20.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 12 | 0 | 195.00 | 25.25 | 25.60 | 25.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 3 | 0 | 200.00 | 30.25 | 30.60 | 30.60 | 0 | 0 | 0 |
| September 18, 2026 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 205.00 | 35.25 | 35.60 | 35.60 | 0 | 0 | 0 |
| October 16, 2026 | 44.60 | 45.00 | 45.10 | 0 | 0 | 0 | 125.00 | 0 | 0.07 | 0.07 | 0 | 11 | 0 |
| October 16, 2026 | 39.65 | 40.10 | 40.10 | 0 | 0 | 0 | 130.00 | 0 | 0.09 | 0.09 | 0 | 60 | 0 |
| October 16, 2026 | 34.65 | 35.10 | 35.10 | 0 | 0 | 0 | 135.00 | 0.01 | 0.09 | 0.09 | 0 | 35 | 0 |
| October 16, 2026 | 29.70 | 30.15 | 30.15 | 0 | 0 | 0 | 140.00 | 0.01 | 0.09 | 0.09 | 0 | 22 | 0 |
| October 16, 2026 | 24.85 | 25.25 | 25.25 | 0 | 0 | 0 | 145.00 | 0.06 | 0.19 | 0.19 | 0 | 30 | 0 |
| October 16, 2026 | 20.00 | 20.35 | 20.35 | 0 | 0 | 0 | 150.00 | 0.16 | 0.37 | 0.37 | 0 | 22 | 0 |
| October 16, 2026 | 15.30 | 15.60 | 15.60 | 0 | 30 | 0 | 155.00 | 0.46 | 0.71 | 0.71 | 0 | 32 | 0 |
| October 16, 2026 | 10.80 | 11.20 | 11.20 | 0 | 11 | 0 | 160.00 | 1.04 | 1.20 | 1.20 | -0.65 | 44 | 2 |
| October 16, 2026 | 6.95 | 7.25 | 7.25 | 0 | 54 | 0 | 165.00 | 2.01 | 2.28 | 2.28 | -0.85 | 53 | 1 |
| October 16, 2026 | 3.70 | 4.05 | 4.05 | 0 | 157 | 0 | 170.00 | 3.80 | 4.05 | 4.05 | -1.15 | 16 | 41 |
| October 16, 2026 | 1.72 | 1.97 | 1.97 | 0.22 | 25 | 40 | 175.00 | 6.75 | 7.10 | 7.10 | -1.40 | 10 | 10 |
| October 16, 2026 | 0.61 | 0.83 | 0.83 | 0 | 172 | 0 | 180.00 | 10.70 | 11.10 | 11.10 | 0 | 1 | 0 |
| October 16, 2026 | 0.02 | 0.50 | 0.50 | 0 | 171 | 0 | 185.00 | 15.15 | 15.65 | 15.65 | 0 | 0 | 0 |
| October 16, 2026 | 0.01 | 0.50 | 0.50 | 0 | 34 | 0 | 190.00 | 20.10 | 20.70 | 20.70 | 0 | 0 | 0 |
| October 16, 2026 | 0 | 0.47 | 0.47 | 0 | 520 | 0 | 195.00 | 24.80 | 25.70 | 25.70 | 0 | 0 | 0 |
| October 16, 2026 | 0 | 0.14 | 0.14 | 0 | 58 | 0 | 200.00 | 29.80 | 30.70 | 30.70 | 0 | 0 | 0 |
| October 16, 2026 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 205.00 | 34.95 | 35.70 | 35.70 | 0 | 0 | 0 |
| November 20, 2026 | 35.20 | 35.60 | 35.60 | 0 | 10 | 0 | 135.00 | 0.13 | 0.28 | 0.28 | 0 | 5 | 0 |
| November 20, 2026 | 30.20 | 30.90 | 30.95 | 0 | 0 | 0 | 140.00 | 0.22 | 0.43 | 0.43 | 0 | 54 | 0 |
| November 20, 2026 | 25.55 | 26.00 | 26.00 | 0 | 0 | 0 | 145.00 | 0.47 | 0.62 | 0.62 | 0 | 3 | 0 |
| November 20, 2026 | 20.95 | 21.35 | 21.35 | 0 | 0 | 0 | 150.00 | 0.80 | 0.97 | 0.97 | 0 | 7 | 0 |
| November 20, 2026 | 16.60 | 16.95 | 16.95 | 0 | 5 | 0 | 155.00 | 1.37 | 1.58 | 1.57 | 0 | 21 | 0 |
| November 20, 2026 | 12.55 | 12.90 | 12.90 | 0 | 14 | 0 | 160.00 | 2.28 | 2.47 | 2.47 | 0 | 53 | 0 |
| November 20, 2026 | 9.00 | 9.30 | 9.30 | 0 | 43 | 0 | 165.00 | 3.65 | 3.95 | 3.95 | 0 | 7 | 0 |
| November 20, 2026 | 5.95 | 6.25 | 6.25 | 0 | 20 | 0 | 170.00 | 5.65 | 5.90 | 5.90 | 0 | 20 | 0 |
| November 20, 2026 | 3.70 | 3.95 | 3.95 | 0 | 22 | 0 | 175.00 | 8.40 | 8.65 | 8.65 | 0 | 10 | 0 |
| November 20, 2026 | 2.11 | 2.29 | 2.29 | 0.22 | 43 | 2 | 180.00 | 11.75 | 12.15 | 12.15 | 0 | 12 | 0 |
| November 20, 2026 | 1.09 | 1.35 | 1.35 | 0 | 5 | 0 | 185.00 | 15.85 | 16.25 | 16.25 | 0 | 0 | 0 |
| November 20, 2026 | 0.54 | 0.76 | 0.76 | 0 | 325 | 0 | 190.00 | 20.15 | 21.00 | 21.00 | 0 | 0 | 0 |
| November 20, 2026 | 0.11 | 0.56 | 0.56 | 0 | 30 | 0 | 195.00 | 25.00 | 25.95 | 25.95 | 0 | 0 | 0 |
| November 20, 2026 | 0.02 | 0.49 | 0.49 | 0 | 5 | 0 | 200.00 | 30.00 | 30.80 | 30.80 | 0 | 0 | 0 |
| November 20, 2026 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 | 205.00 | 35.00 | 35.80 | 35.80 | 0 | 0 | 0 |
| December 18, 2026 | 69.80 | 70.55 | 70.55 | 0 | 26 | 0 | 100.00 | 0 | 0.09 | 0.09 | 0 | 293 | 0 |
| December 18, 2026 | 59.90 | 60.65 | 60.65 | 0 | 22 | 0 | 110.00 | 0.01 | 0.11 | 0.11 | 0 | 231 | 0 |
| December 18, 2026 | 50.00 | 50.75 | 50.75 | 0 | 0 | 0 | 120.00 | 0.07 | 0.19 | 0.19 | 0 | 139 | 0 |
| December 18, 2026 | 40.15 | 40.90 | 40.90 | 0 | 13 | 0 | 130.00 | 0.15 | 0.34 | 0.34 | 0 | 353 | 0 |
| December 18, 2026 | 30.50 | 31.20 | 31.20 | 0 | 48 | 0 | 140.00 | 0.46 | 0.75 | 0.75 | 0 | 88 | 0 |
| December 18, 2026 | 25.80 | 26.55 | 26.55 | 0 | 0 | 0 | 145.00 | 0.72 | 1.11 | 1.11 | 0 | 0 | 0 |
| December 18, 2026 | 21.40 | 22.00 | 22.00 | 0 | 74 | 0 | 150.00 | 1.28 | 1.57 | 1.57 | 0 | 81 | 0 |
| December 18, 2026 | 17.00 | 17.75 | 17.75 | 0 | 2 | 0 | 155.00 | 2.00 | 2.33 | 2.33 | 0 | 8 | 0 |
| December 18, 2026 | 13.15 | 13.65 | 13.65 | 0 | 170 | 0 | 160.00 | 3.00 | 3.45 | 3.45 | 0 | 9 | 0 |
| December 18, 2026 | 9.70 | 10.15 | 10.20 | 0 | 19 | 0 | 165.00 | 4.65 | 5.20 | 5.20 | 0 | 19 | 0 |
| December 18, 2026 | 6.75 | 7.20 | 7.20 | 0 | 82 | 0 | 170.00 | 6.75 | 7.20 | 7.20 | 0 | 11 | 0 |
| December 18, 2026 | 4.50 | 4.85 | 4.85 | 0 | 22 | 0 | 175.00 | 9.40 | 10.00 | 10.10 | 0 | 20 | 0 |
| December 18, 2026 | 2.76 | 2.94 | 2.97 | 0 | 117 | 0 | 180.00 | 12.75 | 13.30 | 13.30 | 0 | 10 | 0 |
| December 18, 2026 | 1.62 | 1.99 | 1.99 | 0 | 16 | 0 | 185.00 | 16.60 | 17.20 | 17.20 | 0 | 0 | 0 |
| December 18, 2026 | 0.81 | 1.19 | 1.19 | 0 | 25 | 0 | 190.00 | 20.70 | 21.40 | 21.40 | 0 | 0 | 0 |
| December 18, 2026 | 0.41 | 0.78 | 0.78 | 0 | 7 | 0 | 195.00 | 25.05 | 26.65 | 26.65 | 0 | 0 | 0 |
| December 18, 2026 | 0.13 | 0.34 | 0.34 | 0 | 36 | 0 | 200.00 | 30.15 | 30.90 | 30.90 | 0 | 0 | 0 |
| December 18, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 205.00 | 34.80 | 36.45 | 36.45 | 0 | 0 | 0 |
| January 15, 2027 | 26.00 | 26.75 | 26.75 | 0 | 0 | 0 | 145.00 | 1.00 | 1.32 | 1.32 | 0 | 0 | 0 |
| January 15, 2027 | 21.60 | 22.35 | 22.35 | 0 | 0 | 0 | 150.00 | 1.60 | 1.87 | 1.87 | 0 | 3 | 0 |
| January 15, 2027 | 17.45 | 18.10 | 18.10 | 0 | 6 | 0 | 155.00 | 2.32 | 2.71 | 2.71 | 0 | 6 | 0 |
| January 15, 2027 | 13.60 | 14.25 | 14.25 | 0 | 22 | 0 | 160.00 | 3.50 | 3.85 | 3.85 | 0 | 0 | 0 |
| January 15, 2027 | 10.35 | 10.80 | 10.80 | 0 | 0 | 0 | 165.00 | 5.10 | 5.50 | 5.50 | 0 | 8 | 0 |
| January 15, 2027 | 7.45 | 7.95 | 7.95 | 0 | 7 | 0 | 170.00 | 7.25 | 7.80 | 7.80 | 0 | 6 | 0 |
| January 15, 2027 | 5.10 | 5.65 | 5.65 | 0 | 5 | 0 | 175.00 | 9.95 | 10.55 | 10.55 | 0 | 0 | 0 |
| January 15, 2027 | 3.30 | 3.80 | 3.80 | 0 | 7 | 0 | 180.00 | 13.15 | 13.80 | 13.80 | 0 | 0 | 0 |
| January 15, 2027 | 2.10 | 2.45 | 2.45 | 0 | 5 | 0 | 185.00 | 16.90 | 17.50 | 17.50 | 0 | 0 | 0 |
| January 15, 2027 | 1.30 | 1.58 | 1.58 | 0 | 4 | 0 | 190.00 | 21.05 | 21.65 | 21.65 | 0 | 0 | 0 |
| January 15, 2027 | 0.70 | 1.03 | 1.03 | 0 | 0 | 0 | 195.00 | 25.30 | 26.80 | 26.80 | 0 | 0 | 0 |
| January 15, 2027 | 0.30 | 0.73 | 0.73 | 0 | 0 | 0 | 200.00 | 29.95 | 31.55 | 31.55 | 0 | 1 | 0 |
| January 15, 2027 | 0.10 | 0.52 | 0.52 | 0 | 5 | 0 | 205.00 | 34.75 | 36.50 | 36.50 | 0 | 0 | 0 |
| February 19, 2027 | 26.65 | 27.35 | 27.35 | 0 | 0 | 0 | 145.00 | 1.36 | 1.77 | 1.77 | 0 | 4 | 0 |
| February 19, 2027 | 22.35 | 23.15 | 23.15 | 0 | 3 | 0 | 150.00 | 2.07 | 2.45 | 2.45 | 0 | 0 | 0 |
| February 19, 2027 | 18.35 | 19.15 | 19.15 | 0 | 0 | 0 | 155.00 | 3.05 | 3.55 | 3.55 | 0 | 6 | 0 |
| February 19, 2027 | 14.75 | 15.50 | 15.50 | 0 | 0 | 0 | 160.00 | 4.25 | 4.90 | 4.90 | 0 | 0 | 0 |
| February 19, 2027 | 11.60 | 12.10 | 12.10 | 0 | 1 | 0 | 165.00 | 6.00 | 6.75 | 6.75 | 0 | 0 | 0 |
| February 19, 2027 | 8.75 | 9.25 | 9.25 | 0 | 0 | 0 | 170.00 | 8.15 | 8.65 | 8.65 | 0 | 1 | 0 |
| February 19, 2027 | 6.40 | 6.90 | 6.90 | 0 | 3 | 0 | 175.00 | 10.90 | 12.05 | 12.05 | 0 | 0 | 0 |
| February 19, 2027 | 4.50 | 4.95 | 4.95 | 0.05 | 0 | 3 | 180.00 | 14.00 | 14.55 | 14.55 | 0 | 0 | 0 |
| February 19, 2027 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 | 185.00 | 17.55 | 18.25 | 18.25 | 0 | 0 | 0 |
| February 19, 2027 | 1.91 | 2.39 | 2.39 | 0 | 7 | 0 | 190.00 | 21.50 | 22.25 | 22.25 | 0 | 0 | 0 |
| February 19, 2027 | 1.24 | 1.58 | 1.58 | 0 | 0 | 0 | 195.00 | 25.80 | 26.50 | 26.50 | 0 | 0 | 0 |
| February 19, 2027 | 0.71 | 1.12 | 1.12 | 0 | 0 | 0 | 200.00 | 30.05 | 32.00 | 32.00 | 0 | 0 | 0 |
| March 19, 2027 | 69.95 | 70.65 | 70.65 | 0 | 1 | 0 | 100.00 | 0.01 | 0.14 | 0.14 | 0 | 74 | 0 |
| March 19, 2027 | 59.90 | 60.80 | 60.80 | 0 | 0 | 0 | 110.00 | 0.08 | 0.27 | 0.27 | 0 | 14 | 0 |
| March 19, 2027 | 50.10 | 51.05 | 51.05 | 0 | 24 | 0 | 120.00 | 0.20 | 0.54 | 0.54 | -0.26 | 33 | 3 |
| March 19, 2027 | 40.50 | 41.45 | 41.45 | 0 | 14 | 0 | 130.00 | 0.60 | 0.87 | 0.87 | 0 | 9 | 0 |
| March 19, 2027 | 31.30 | 32.15 | 32.15 | 0 | 29 | 0 | 140.00 | 1.28 | 1.57 | 1.57 | 0 | 45 | 0 |
| March 19, 2027 | 22.75 | 23.50 | 23.50 | 0 | 65 | 0 | 150.00 | 2.52 | 2.96 | 2.96 | 0 | 96 | 0 |
| March 19, 2027 | 15.40 | 15.95 | 15.95 | 0 | 80 | 0 | 160.00 | 4.95 | 5.50 | 5.50 | 0 | 0 | 0 |
| March 19, 2027 | 9.45 | 9.90 | 9.90 | 0 | 22 | 0 | 170.00 | 8.95 | 9.40 | 9.40 | 0 | 1 | 0 |
| March 19, 2027 | 5.10 | 5.50 | 5.50 | 0 | 131 | 0 | 180.00 | 14.65 | 15.25 | 15.25 | 0 | 0 | 0 |
| March 19, 2027 | 2.35 | 2.86 | 2.86 | 0 | 11 | 0 | 190.00 | 21.90 | 22.75 | 22.75 | 0 | 0 | 0 |
| March 19, 2027 | 1.00 | 1.30 | 1.30 | 0 | 75 | 0 | 200.00 | 30.65 | 31.35 | 31.35 | 0 | 0 | 0 |
| March 19, 2027 | 0.10 | 0.50 | 0.50 | 0 | 2 | 0 | 220.00 | 49.80 | 51.55 | 51.55 | 0 | 0 | 0 |
| June 18, 2027 | 50.40 | 51.55 | 51.55 | 1.40 | 2 | 1 | 120.00 | 0.35 | 0.70 | 0.70 | 0 | 50 | 0 |
| June 18, 2027 | 32.55 | 33.30 | 33.30 | 0 | 8 | 0 | 140.00 | 2.00 | 2.38 | 2.38 | 0 | 14 | 0 |
| June 18, 2027 | 24.30 | 25.10 | 25.10 | 0 | 10 | 0 | 150.00 | 3.70 | 4.30 | 4.30 | -0.65 | 1 | 3 |
| June 18, 2027 | 17.20 | 17.90 | 17.90 | 0 | 28 | 0 | 160.00 | 6.55 | 7.25 | 7.25 | 0 | 5 | 0 |
| June 18, 2027 | 11.35 | 12.05 | 12.05 | 0.75 | 51 | 6 | 170.00 | 10.55 | 11.15 | 11.15 | 0 | 4 | 0 |
| June 18, 2027 | 6.90 | 7.70 | 7.70 | 0.50 | 10 | 1 | 180.00 | 16.05 | 16.85 | 16.85 | 0 | 33 | 0 |
| June 18, 2027 | 3.85 | 4.50 | 4.50 | 0 | 10 | 0 | 190.00 | 22.85 | 23.90 | 23.90 | 0 | 0 | 0 |
| June 18, 2027 | 2.10 | 2.50 | 2.50 | 0 | 62 | 0 | 200.00 | 31.10 | 32.00 | 32.00 | 0 | 0 | 0 |
| June 18, 2027 | 0.50 | 0.87 | 0.87 | 0 | 1 | 0 | 220.00 | 49.70 | 51.70 | 51.70 | 0 | 0 | 0 |
