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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

ETHH – Purpose Ether ETF

Last update: December 14, 2025 at 5:48 p.m.   (Real-time)

  • Last price: 14.340
  • Net change: -0.670
  • Bid price: 14.290
  • Ask price: 14.390
  • 30-day historical volatility: 81.03%
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: 35,880
Volume: 6,336
Open interest: 13,711
Volume: 200
December 24, 2025 (Weekly) 2.30 2.51 2.51 0 0 0 12.00 0.05 0.15 0.15 0 2 0
December 24, 2025 (Weekly) 2.04 2.29 2.29 0 0 0 12.25 0.07 0.18 0.18 0 40 0
December 24, 2025 (Weekly) 1.91 2.06 2.06 0 0 0 12.50 0.10 0.20 0.20 0 0 0
December 24, 2025 (Weekly) 1.69 1.85 1.85 0 0 0 12.75 0.14 0.24 0.24 0 0 0
December 24, 2025 (Weekly) 1.49 1.65 1.65 0 0 0 13.00 0.19 0.29 0.29 0 10 0
December 24, 2025 (Weekly) 1.30 1.45 1.45 0 0 0 13.25 0.24 0.35 0.35 0 0 0
December 24, 2025 (Weekly) 1.12 1.27 1.27 0 0 0 13.50 0.30 0.41 0.41 0.05 0 1
December 24, 2025 (Weekly) 0.96 1.09 1.09 0 0 0 13.75 0.38 0.50 0.50 0 0 0
December 24, 2025 (Weekly) 0.81 0.93 0.93 0 83 0 14.00 0.48 0.60 0.60 0 0 0
December 24, 2025 (Weekly) 0.67 0.80 0.80 0 30 0 14.25 0.59 0.71 0.71 0 0 0
December 24, 2025 (Weekly) 0.55 0.68 0.68 0 0 0 14.50 0.72 0.84 0.84 0 0 0
December 24, 2025 (Weekly) 0.45 0.57 0.57 0 0 0 14.75 0.86 0.99 0.99 0 0 0
December 24, 2025 (Weekly) 0.36 0.48 0.48 -0.09 1,000 12 15.00 1.02 1.15 1.15 0 0 0
December 24, 2025 (Weekly) 0.29 0.41 0.41 0 1,008 0 15.25 1.20 1.33 1.33 0 0 0
December 24, 2025 (Weekly) 0.23 0.34 0.34 0 2 0 15.50 1.38 1.52 1.52 0 0 0
December 24, 2025 (Weekly) 0.18 0.29 0.29 0 0 0 15.75 1.57 1.72 1.72 0 0 0
December 24, 2025 (Weekly) 0.14 0.24 0.24 0 71 0 16.00 1.78 1.93 1.93 0 0 0
December 24, 2025 (Weekly) 0.11 0.20 0.20 0 0 0 16.25 1.99 2.15 2.15 0 0 0
December 24, 2025 (Weekly) 0.09 0.17 0.17 0 0 0 16.50 2.21 2.37 2.37 0 0 0
December 24, 2025 (Weekly) 0.06 0.14 0.14 0 0 0 16.75 2.34 2.62 2.62 0 0 0
December 24, 2025 (Weekly) 0.04 0.12 0.12 0 0 0 17.00 2.60 2.86 2.86 0 0 0
December 24, 2025 (Weekly) 0.02 0.14 0.14 0 0 0 17.25 2.86 3.10 3.05 0 0 0
December 24, 2025 (Weekly) 0.02 0.14 0.14 0 0 0 17.50 3.10 3.34 3.30 0 0 0
December 24, 2025 (Weekly) 0 0.13 0.13 0 0 0 17.75 3.35 3.58 3.55 0 0 0
December 24, 2025 (Weekly) 0 0.13 0.13 0 0 0 18.00 3.60 3.83 3.80 0 1 0
January 2, 2026 (Weekly) 2.35 2.58 2.58 0 0 0 12.00 0.08 0.20 0.20 0 0 0
January 2, 2026 (Weekly) 2.17 2.34 2.34 0 0 0 12.25 0.11 0.23 0.23 0 0 0
January 2, 2026 (Weekly) 1.95 2.12 2.12 0 0 0 12.50 0.16 0.26 0.26 0 0 0
January 2, 2026 (Weekly) 1.76 1.91 1.91 0 0 0 12.75 0.20 0.30 0.30 0 0 0
January 2, 2026 (Weekly) 1.56 1.71 1.71 0 0 0 13.00 0.25 0.36 0.36 0 0 0
January 2, 2026 (Weekly) 1.37 1.53 1.53 0 30 0 13.25 0.31 0.42 0.42 0 0 0
January 2, 2026 (Weekly) 1.20 1.35 1.35 0 0 0 13.50 0.38 0.50 0.50 0 1 0
January 2, 2026 (Weekly) 1.04 1.17 1.17 0 0 0 13.75 0.47 0.59 0.59 0 0 0
January 2, 2026 (Weekly) 0.90 1.02 1.02 0 0 0 14.00 0.57 0.69 0.69 0 0 0
January 2, 2026 (Weekly) 0.76 0.89 0.89 0 0 0 14.25 0.68 0.80 0.80 0 0 0
January 2, 2026 (Weekly) 0.64 0.77 0.77 0 0 0 14.50 0.81 0.93 0.93 0 0 0
January 2, 2026 (Weekly) 0.54 0.66 0.66 -0.56 0 800 14.75 0.95 1.08 1.08 0 0 0
January 2, 2026 (Weekly) 0.44 0.56 0.56 -0.52 0 1,070 15.00 1.11 1.24 1.24 0 0 0
January 2, 2026 (Weekly) 0.37 0.49 0.49 -0.48 0 1,074 15.25 1.28 1.41 1.41 0 0 0
January 2, 2026 (Weekly) 0.30 0.41 0.41 -0.33 0 50 15.50 1.46 1.59 1.59 0 0 0
January 2, 2026 (Weekly) 0.25 0.36 0.36 -0.31 0 34 15.75 1.65 1.79 1.79 0 0 0
January 2, 2026 (Weekly) 0.20 0.31 0.31 0 0 0 16.00 1.84 2.00 2.00 0 0 0
January 2, 2026 (Weekly) 0.16 0.27 0.27 0 0 0 16.25 2.05 2.21 2.21 0 0 0
January 2, 2026 (Weekly) 0.13 0.23 0.23 0 0 0 16.50 2.26 2.43 2.43 0 0 0
January 2, 2026 (Weekly) 0.11 0.20 0.20 0 0 0 16.75 2.48 2.65 2.65 0 0 0
January 2, 2026 (Weekly) 0.08 0.18 0.18 0 0 0 17.00 2.61 2.92 2.92 0 0 0
January 2, 2026 (Weekly) 0.05 0.17 0.17 0 0 0 17.25 2.85 3.15 3.15 0 0 0
January 9, 2026 (Weekly) 2.47 2.63 2.63 0 0 0 12.00 0.17 0.26 0.26 0 0 0
January 9, 2026 (Weekly) 2.26 2.42 2.42 0 0 0 12.25 0.21 0.31 0.31 0 0 0
January 9, 2026 (Weekly) 2.06 2.21 2.21 0 0 0 12.50 0.25 0.35 0.35 0 0 0
January 9, 2026 (Weekly) 1.86 2.02 2.02 0 0 0 12.75 0.30 0.41 0.41 0 0 0
January 9, 2026 (Weekly) 1.68 1.83 1.83 0 0 0 13.00 0.37 0.47 0.47 0 0 0
January 9, 2026 (Weekly) 1.50 1.65 1.65 0 0 0 13.25 0.44 0.55 0.55 0 0 0
January 9, 2026 (Weekly) 1.35 1.48 1.48 0 0 0 13.50 0.52 0.63 0.63 0.12 0 1
January 9, 2026 (Weekly) 1.19 1.32 1.32 0 0 0 13.75 0.61 0.73 0.73 0 0 0
January 9, 2026 (Weekly) 1.05 1.18 1.18 0 0 0 14.00 0.71 0.84 0.84 0 0 0
January 9, 2026 (Weekly) 0.92 1.04 1.04 0 0 0 14.25 0.83 0.96 0.96 0 0 0
January 9, 2026 (Weekly) 0.80 0.92 0.92 0 0 0 14.50 0.96 1.09 1.09 0 0 0
January 9, 2026 (Weekly) 0.69 0.82 0.82 -0.58 0 500 14.75 1.10 1.23 1.23 0 0 0
January 9, 2026 (Weekly) 0.58 0.70 0.70 -0.52 0 1,200 15.00 1.26 1.38 1.38 0 0 0
January 9, 2026 (Weekly) 0.51 0.63 0.63 -0.50 0 1,000 15.25 1.42 1.55 1.55 0 0 0
January 9, 2026 (Weekly) 0.44 0.56 0.56 -0.40 0 400 15.50 1.60 1.73 1.73 0 0 0
January 9, 2026 (Weekly) 0.38 0.49 0.49 0 0 0 15.75 1.78 1.91 1.91 0 0 0
January 9, 2026 (Weekly) 0.32 0.43 0.43 0 0 0 16.00 1.97 2.11 2.11 0 0 0
January 9, 2026 (Weekly) 0.28 0.38 0.38 0 0 0 16.25 2.17 2.31 2.31 0 0 0
January 9, 2026 (Weekly) 0.23 0.34 0.34 0 0 0 16.50 2.37 2.53 2.53 0 0 0
January 9, 2026 (Weekly) 0.20 0.30 0.30 0 0 0 16.75 2.58 2.74 2.74 0 0 0
January 23, 2026 (Weekly) 1.73 1.91 1.91 0 0 0 13.25 0.66 0.81 0.81 0 0 0
January 23, 2026 (Weekly) 1.58 1.75 1.75 0 0 0 13.50 0.75 0.91 0.91 0 0 0
January 23, 2026 (Weekly) 1.43 1.61 1.61 0 0 0 13.75 0.85 1.01 1.01 0 0 0
January 23, 2026 (Weekly) 1.30 1.47 1.47 0 0 0 14.00 0.96 1.13 1.13 0 0 0
January 23, 2026 (Weekly) 1.17 1.35 1.35 0 0 0 14.25 1.08 1.25 1.25 0 0 0
January 23, 2026 (Weekly) 1.06 1.23 1.23 0 0 0 14.50 1.21 1.38 1.38 0 0 0
January 23, 2026 (Weekly) 0.95 1.12 1.12 0 0 0 14.75 1.35 1.53 1.53 0 0 0
January 23, 2026 (Weekly) 0.85 1.02 1.02 0 0 0 15.00 1.50 1.68 1.68 0 0 0
January 23, 2026 (Weekly) 0.76 0.93 0.93 0 0 0 15.25 1.66 1.84 1.84 0 0 0
January 23, 2026 (Weekly) 0.68 0.85 0.85 0 0 0 15.50 1.83 2.01 2.01 0 0 0
January 23, 2026 (Weekly) 0.61 0.77 0.77 0 0 0 15.75 2.01 2.18 2.18 0 0 0
January 23, 2026 (Weekly) 0.54 0.71 0.71 0 0 0 16.00 2.19 2.36 2.36 0 0 0
January 23, 2026 (Weekly) 0.49 0.64 0.64 0 0 0 16.25 2.38 2.55 2.55 0 0 0
January 23, 2026 (Weekly) 0.43 0.59 0.59 0 0 0 16.50 2.58 2.75 2.75 0 0 0
January 23, 2026 (Weekly) 0.39 0.54 0.54 0 0 0 16.75 2.77 2.96 2.96 0 0 0
January 30, 2026 (Weekly) 1.36 1.79 1.79 0 0 0 14.00 1.06 1.44 1.44 0 0 0
January 30, 2026 (Weekly) 1.23 1.59 1.59 0 0 0 14.25 1.11 1.54 1.54 0 0 0
January 30, 2026 (Weekly) 1.11 1.49 1.49 0 0 0 14.50 1.21 1.69 1.69 0 0 0
January 30, 2026 (Weekly) 1.06 1.27 1.27 0 0 0 14.75 1.46 1.67 1.67 0 0 0
January 30, 2026 (Weekly) 0.96 1.17 1.17 0 0 0 15.00 1.61 1.82 1.82 0 0 0
January 30, 2026 (Weekly) 0.87 1.08 1.08 0 0 0 15.25 1.77 1.98 1.98 0 0 0
January 30, 2026 (Weekly) 0.79 0.99 0.99 0 0 0 15.50 1.94 2.15 2.15 0 0 0
January 30, 2026 (Weekly) 0.71 0.91 0.91 0 0 0 15.75 2.11 2.32 2.32 0 0 0
January 30, 2026 (Weekly) 0.65 0.84 0.84 0 0 0 16.00 2.29 2.50 2.50 0 0 0
January 30, 2026 (Weekly) 0.58 0.77 0.77 0 0 0 16.25 2.48 2.68 2.68 0 0 0
January 30, 2026 (Weekly) 0.53 0.71 0.71 0 0 0 16.50 2.67 2.87 2.87 0 0 0
January 30, 2026 (Weekly) 0.48 0.65 0.65 0 0 0 16.75 2.87 3.07 3.07 0 0 0
December 19, 2025 8.75 8.95 8.95 0 0 0 5.50 0 0.11 0.11 0 0 0
December 19, 2025 8.25 8.45 8.45 0 0 0 6.00 0 0.11 0.11 0 10 0
December 19, 2025 7.75 7.95 7.95 0 0 0 6.50 0 0.11 0.11 0 30 0
December 19, 2025 7.25 7.45 7.45 0 30 0 7.00 0 0.11 0.11 0 60 0
December 19, 2025 6.75 6.95 6.95 0 0 0 7.50 0 0.11 0.11 0 0 0
December 19, 2025 6.25 6.45 6.45 0 0 0 8.00 0 0.11 0.11 0 22 0
December 19, 2025 5.75 5.95 5.95 0 0 0 8.50 0 0.11 0.11 0 40 0
December 19, 2025 5.25 5.45 5.45 0 15 0 9.00 0 0.11 0.11 0 20 0
December 19, 2025 4.75 4.95 4.95 0 20 0 9.50 0 0.11 0.11 0 97 0
December 19, 2025 4.50 4.70 4.70 0 10 0 9.75 0 0.11 0.11 0 30 0
December 19, 2025 4.25 4.45 4.45 0 16 0 10.00 0 0.11 0.11 0 54 0
December 19, 2025 3.96 4.20 4.20 0 20 0 10.25 0 0.11 0.11 0 12 0
December 19, 2025 3.75 3.95 3.95 0 0 0 10.50 0 0.11 0.11 0 11 0
December 19, 2025 3.46 3.70 3.70 0 10 0 10.75 0 0.11 0.11 0 0 0
December 19, 2025 3.25 3.45 3.45 0 8 0 11.00 0 0.11 0.11 0 11 0
December 19, 2025 3.00 3.20 3.20 0 0 0 11.25 0 0.12 0.12 0 0 0
December 19, 2025 2.76 2.99 2.99 0 1 0 11.50 0 0.12 0.12 0 0 0
December 19, 2025 2.48 2.74 2.74 0 10 0 11.75 0 0.15 0.15 0 0 0
December 19, 2025 2.30 2.50 2.50 0 35 0 12.00 0 0.13 0.13 0 17 0
December 19, 2025 1.98 2.26 2.26 0 0 0 12.25 0.02 0.12 0.12 0 1 0
December 19, 2025 1.74 2.01 2.01 0 20 0 12.50 0.03 0.14 0.14 0 6 0
December 19, 2025 1.62 1.77 1.77 0 0 0 12.75 0.06 0.15 0.15 0 40 0
December 19, 2025 1.41 1.56 1.56 0 26 0 13.00 0.09 0.19 0.19 0 18 0
December 19, 2025 1.20 1.35 1.35 0 12 0 13.25 0.14 0.24 0.24 0 50 0
December 19, 2025 1.00 1.16 1.16 0 0 0 13.50 0.19 0.30 0.30 0 1 0
December 19, 2025 0.82 0.97 0.97 0 0 0 13.75 0.26 0.37 0.37 0.09 0 1
December 19, 2025 0.67 0.80 0.80 0 49 0 14.00 0.35 0.47 0.47 0 30 0
December 19, 2025 0.53 0.66 0.66 0 0 0 14.25 0.45 0.57 0.57 0 14 0
December 19, 2025 0.41 0.53 0.53 0 0 0 14.50 0.58 0.70 0.70 0 3 0
December 19, 2025 0.31 0.43 0.43 0 1,001 0 14.75 0.72 0.85 0.85 0 0 0
December 19, 2025 0.23 0.35 0.35 0 1,017 0 15.00 0.89 1.02 1.02 0 26 0
December 19, 2025 0.17 0.27 0.27 0 11 0 15.25 1.07 1.20 1.20 0 3 0
December 19, 2025 0.12 0.21 0.21 0 20 0 15.50 1.26 1.41 1.41 0 3 0
December 19, 2025 0.08 0.18 0.18 0 0 0 15.75 1.46 1.63 1.63 0 0 0
December 19, 2025 0.06 0.15 0.15 0 38 0 16.00 1.70 1.86 1.85 0 16 0
December 19, 2025 0.02 0.11 0.11 0 0 0 16.25 1.90 2.11 2.11 0 4 0
December 19, 2025 0.02 0.11 0.11 0 9 0 16.50 2.07 2.34 2.34 0 11 0
December 19, 2025 0.02 0.14 0.14 0 0 0 16.75 2.32 2.58 2.58 0 5 0
December 19, 2025 0 0.13 0.13 0 60 0 17.00 2.61 2.83 2.83 0 17 0
December 19, 2025 0 0.13 0.13 0 30 0 17.25 2.86 3.05 3.05 0 4 0
December 19, 2025 0 0.12 0.12 0 40 0 17.50 3.10 3.30 3.30 0 25 0
December 19, 2025 0 0.12 0.12 0 30 0 17.75 3.35 3.55 3.55 0 2 0
December 19, 2025 0 0.11 0.11 0 50 0 18.00 3.60 3.80 3.80 0 13 0
December 19, 2025 0 0.11 0.11 0 0 0 18.25 3.85 4.05 4.05 0 0 0
December 19, 2025 0 0.11 0.11 0 1 0 18.50 4.10 4.30 4.30 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 18.75 4.35 4.55 4.55 0 10 0
December 19, 2025 0 0.11 0.11 0 9 0 19.00 4.60 4.80 4.80 0 12 0
December 19, 2025 0 0.11 0.11 0 0 0 19.25 4.85 5.05 5.05 0 0 0
December 19, 2025 0 0.11 0.11 0 29 0 19.50 5.10 5.30 5.30 0 2 0
December 19, 2025 0 0.11 0.11 0 10 0 19.75 5.35 5.55 5.55 0 0 0
December 19, 2025 0 0.11 0.11 0 65 0 20.00 5.60 5.80 5.80 0 10 0
December 19, 2025 0 0.11 0.11 0 1 0 20.25 5.85 6.05 6.05 0 0 0
December 19, 2025 0 0.11 0.11 0 140 0 20.50 6.10 6.30 6.30 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 20.75 6.35 6.55 6.55 0 0 0
December 19, 2025 0 0.11 0.11 0 29 0 21.00 6.60 6.80 6.80 0 5 0
December 19, 2025 0 0.11 0.11 0 20 0 21.25 6.85 7.05 7.05 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 21.50 7.10 7.30 7.30 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 21.75 7.35 7.55 7.55 0 0 0
December 19, 2025 0 0.11 0.11 0 93 0 22.00 7.60 7.80 7.80 0 5 0
December 19, 2025 0 0.11 0.11 0 3 0 22.25 7.85 8.05 8.05 0 0 0
December 19, 2025 0 0.11 0.11 0 59 0 22.50 8.10 8.30 8.30 0 0 0
December 19, 2025 0 0.11 0.11 0 14 0 22.75 8.35 8.55 8.55 0 0 0
December 19, 2025 0 0.11 0.11 0 12 0 23.00 8.60 8.80 8.80 0 4 0
December 19, 2025 0 0.11 0.11 0 14 0 23.25 8.85 9.05 9.05 0 10 0
December 19, 2025 0 0.11 0.11 0 12 0 23.50 9.10 9.30 9.30 0 12 0
December 19, 2025 0 0.11 0.11 0 18 0 23.75 9.35 9.55 9.55 0 0 0
January 16, 2026 9.30 9.55 9.55 0 94 0 5.00 0 0.19 0.19 0 500 0
January 16, 2026 8.30 8.55 8.55 0 27 0 6.00 0 0.19 0.19 0 90 0
January 16, 2026 7.30 7.50 7.50 0 79 0 7.00 0 0.17 0.17 0 10 0
January 16, 2026 6.30 6.50 6.50 0 57 0 8.00 0 0.06 0.06 -0.12 517 12
January 16, 2026 5.30 5.55 5.55 0 64 0 9.00 0 0.08 0.08 -0.04 884 2
January 16, 2026 4.35 4.55 4.55 0 196 0 10.00 0.04 0.14 0.14 -0.11 1,405 13
January 16, 2026 2.53 2.64 2.64 -0.67 3,285 1 12.00 0.25 0.30 0.30 0.03 2,937 2
January 16, 2026 2.35 2.51 2.51 0 0 0 12.25 0.31 0.39 0.39 0 0 0
January 16, 2026 2.15 2.31 2.31 0 100 0 12.50 0.35 0.45 0.45 0 0 0
January 16, 2026 1.97 2.13 2.13 0 12 0 12.75 0.41 0.52 0.52 0 0 0
January 16, 2026 1.80 1.95 1.95 0 0 0 13.00 0.49 0.59 0.59 0 0 0
January 16, 2026 1.64 1.77 1.77 0 0 0 13.25 0.55 0.66 0.66 0 48 0
January 16, 2026 1.48 1.61 1.61 0 0 0 13.50 0.65 0.77 0.77 0 22 0
January 16, 2026 1.31 1.44 1.44 0 40 0 13.75 0.74 0.86 0.86 0 12 0
January 16, 2026 1.17 1.26 1.26 -0.56 981 3 14.00 0.85 0.93 0.93 0.14 403 5
January 16, 2026 1.06 1.19 1.19 0 100 0 14.25 0.97 1.09 1.09 0 213 0
January 16, 2026 0.94 1.07 1.07 0 102 0 14.50 1.10 1.23 1.23 0.24 180 40
January 16, 2026 0.84 0.96 0.96 0 110 0 14.75 1.24 1.37 1.37 0.27 112 40
January 16, 2026 0.74 0.86 0.86 0 138 0 15.00 1.40 1.52 1.52 0.24 130 80
January 16, 2026 0.65 0.77 0.77 0 36 0 15.25 1.55 1.68 1.68 0 20 0
January 16, 2026 0.58 0.70 0.70 0 31 0 15.50 1.73 1.86 1.86 0 0 0
January 16, 2026 0.51 0.62 0.62 0 70 0 15.75 1.91 2.04 2.04 0 30 0
January 16, 2026 0.44 0.53 0.53 -0.34 638 104 16.00 2.11 2.23 2.23 0 118 0
January 16, 2026 0.39 0.50 0.50 0 0 0 16.25 2.29 2.42 2.42 0 50 0
January 16, 2026 0.34 0.45 0.45 0 0 0 16.50 2.48 2.62 2.62 0 30 0
January 16, 2026 0.30 0.41 0.41 0 31 0 16.75 2.70 2.84 2.84 0 0 0
January 16, 2026 0.27 0.37 0.37 0 89 0 17.00 2.89 3.05 3.05 0 90 0
January 16, 2026 0.23 0.34 0.34 0 33 0 17.25 3.15 3.27 3.27 0 12 0
January 16, 2026 0.20 0.30 0.30 0 68 0 17.50 3.35 3.49 3.49 0 0 0
January 16, 2026 0.18 0.27 0.27 0 52 0 17.75 3.60 3.72 3.72 0 20 0
January 16, 2026 0.16 0.22 0.22 -0.18 1,360 53 18.00 3.80 3.91 3.91 0.49 323 1
January 16, 2026 0.14 0.24 0.24 0 60 0 18.25 4.05 4.23 4.20 0 43 0
January 16, 2026 0.12 0.22 0.22 0 52 0 18.50 4.25 4.50 4.50 0 30 0
January 16, 2026 0.11 0.20 0.20 0 72 0 18.75 4.50 4.70 4.70 0 30 0
January 16, 2026 0.10 0.20 0.20 0 31 0 19.00 4.70 4.95 4.95 0 72 0
January 16, 2026 0.09 0.16 0.16 0 310 0 19.25 4.95 5.20 5.20 0 30 0
January 16, 2026 0.08 0.16 0.16 0 84 0 19.50 5.20 5.44 5.44 0 60 0
January 16, 2026 0.07 0.15 0.15 0 115 0 19.75 5.40 5.67 5.66 0 40 0
January 16, 2026 0.04 0.12 0.12 -0.07 7,844 4 20.00 5.70 5.85 5.85 0.59 644 2
January 16, 2026 0.02 0.23 0.23 0 75 0 20.25 5.90 6.15 6.15 0 10 0
January 16, 2026 0.02 0.23 0.23 0 75 0 20.50 6.15 6.40 6.40 0 10 0
January 16, 2026 0.02 0.22 0.22 0 66 0 20.75 6.40 6.60 6.60 0 0 0
January 16, 2026 0 0.22 0.22 0 116 0 21.00 6.65 6.85 6.85 0 1 0
January 16, 2026 0 0.21 0.21 0 45 0 21.25 6.90 7.10 7.10 0 0 0
January 16, 2026 0 0.21 0.21 0 63 0 21.50 7.15 7.35 7.35 0 80 0
January 16, 2026 0 0.21 0.21 0 61 0 21.75 7.40 7.60 7.60 0 0 0
January 16, 2026 0 0.05 0.05 -0.08 1,392 1 22.00 7.65 7.80 7.80 0 96 0
January 16, 2026 0 0.12 0.12 0 135 0 22.25 7.90 8.05 8.05 0 30 0
January 16, 2026 0 0.12 0.12 0 243 0 22.50 8.10 8.30 8.30 0 0 0
January 16, 2026 0 0.12 0.12 0 20 0 22.75 8.35 8.52 8.52 0 0 0
January 16, 2026 0 0.12 0.12 0 0 0 23.00 8.60 8.79 8.77 0 0 0
January 16, 2026 0 0.12 0.12 0 200 0 23.25 8.85 9.04 9.04 0 0 0
January 16, 2026 0 0.12 0.12 0 42 0 23.50 9.10 9.29 9.25 0 0 0
January 16, 2026 0 0.12 0.12 0 104 0 23.75 9.35 9.52 9.50 0 0 0
January 16, 2026 0 0.11 0.11 0 224 0 24.00 9.60 9.77 9.75 0 67 0
January 16, 2026 0 0.11 0.11 0 124 0 26.00 11.60 11.79 11.79 0 34 0
January 16, 2026 0 0.02 0.02 0 593 0 28.00 13.52 13.79 13.79 0 177 0
January 16, 2026 0 0.02 0.02 0 3,261 0 30.00 15.55 15.79 15.79 0 174 0
February 20, 2026 2.93 3.09 3.09 0 0 0 12.00 0.61 0.72 0.72 0 0 0
February 20, 2026 2.75 2.91 2.91 0 0 0 12.25 0.69 0.79 0.79 0 0 0
February 20, 2026 2.60 2.73 2.73 0 0 0 12.50 0.76 0.88 0.88 0 0 0
February 20, 2026 2.45 2.57 2.57 0 0 0 12.75 0.85 0.96 0.96 0 0 0
February 20, 2026 2.29 2.41 2.41 0 0 0 13.00 0.94 1.06 1.06 0 0 0
February 20, 2026 2.15 2.27 2.27 0 0 0 13.25 1.06 1.16 1.16 0 0 0
February 20, 2026 2.01 2.12 2.12 0 0 0 13.50 1.16 1.27 1.27 0 400 0
February 20, 2026 1.86 1.99 1.99 0 0 0 13.75 1.28 1.39 1.39 0 0 0
February 20, 2026 1.73 1.86 1.86 0 0 0 14.00 1.41 1.51 1.51 0 60 0
February 20, 2026 1.61 1.74 1.74 0 17 0 14.25 1.52 1.64 1.64 0 30 0
February 20, 2026 1.50 1.63 1.63 0 20 0 14.50 1.66 1.78 1.78 0 0 0
February 20, 2026 1.40 1.52 1.52 0 0 0 14.75 1.79 1.92 1.92 0 12 0
February 20, 2026 1.30 1.42 1.42 0 0 0 15.00 1.94 2.07 2.07 0 0 0
February 20, 2026 1.19 1.33 1.33 0 0 0 15.25 2.11 2.23 2.23 0 12 0
February 20, 2026 1.11 1.24 1.24 0 0 0 15.50 2.27 2.39 2.39 0 0 0
February 20, 2026 1.03 1.16 1.16 0 0 0 15.75 2.44 2.56 2.56 0 0 0
February 20, 2026 0.95 1.09 1.09 0 0 0 16.00 2.60 2.74 2.74 0 0 0
February 20, 2026 0.89 1.02 1.02 0 0 0 16.25 2.79 2.92 2.92 0 0 0
February 20, 2026 0.82 0.95 0.95 0 0 0 16.50 2.97 3.10 3.10 0 0 0
February 20, 2026 0.77 0.89 0.89 0 1 0 16.75 3.15 3.29 3.29 0 0 0
February 20, 2026 0.71 0.84 0.84 0 12 0 17.00 3.35 3.48 3.48 0 0 0
February 20, 2026 0.66 0.79 0.79 0 1 0 17.25 3.55 3.68 3.68 0 0 0
February 20, 2026 0.61 0.74 0.74 0 30 0 17.50 3.75 3.88 3.88 0 30 0
February 20, 2026 0.57 0.69 0.69 0 0 0 17.75 3.95 4.10 4.10 0 0 0
February 20, 2026 0.53 0.65 0.65 0 25 0 18.00 4.15 4.30 4.30 0 0 0
February 20, 2026 0.50 0.61 0.61 0 30 0 18.25 4.40 4.52 4.52 0 0 0
February 20, 2026 0.49 0.58 0.58 0 1 0 18.50 4.58 4.74 4.74 0 62 0
February 20, 2026 0.46 0.55 0.55 0 3 0 18.75 4.80 4.96 4.96 0 70 0
February 20, 2026 0.43 0.52 0.52 0 5 0 19.00 5.05 5.18 5.18 0 32 0
February 20, 2026 0.40 0.49 0.49 0 32 0 19.25 5.25 5.40 5.40 0 30 0
February 20, 2026 0.35 0.46 0.46 0 12 0 19.50 5.50 5.63 5.63 0 0 0
February 20, 2026 0.33 0.44 0.44 0 0 0 19.75 5.70 5.86 5.86 0 0 0
February 20, 2026 0.32 0.42 0.42 0 0 0 20.00 5.95 6.09 6.09 0 104 0
February 20, 2026 0.29 0.40 0.40 0 10 0 20.25 6.15 6.32 6.32 0 0 0
February 20, 2026 0.27 0.38 0.38 0 0 0 20.50 6.40 6.55 6.55 0 0 0
February 20, 2026 0.26 0.36 0.36 0 12 0 20.75 6.65 6.79 6.79 0 13 0
February 20, 2026 0.24 0.34 0.34 0 43 0 21.00 6.85 7.02 7.02 0 12 0
February 20, 2026 0.22 0.33 0.33 0 20 0 21.25 7.10 7.35 7.35 0 44 0
February 20, 2026 0.21 0.32 0.32 0 12 0 21.50 7.35 7.59 7.59 0 44 0
February 20, 2026 0.20 0.30 0.30 0 12 0 21.75 7.55 7.82 7.82 0 64 0
February 20, 2026 0.18 0.30 0.30 0 0 0 22.00 7.80 8.06 8.06 0 56 0
February 20, 2026 0.17 0.29 0.29 0 0 0 22.25 8.05 8.30 8.30 0 12 0
February 20, 2026 0.16 0.27 0.27 0 0 0 22.50 8.25 8.53 8.53 0 20 0
February 20, 2026 0.15 0.26 0.26 0 0 0 22.75 8.50 8.77 8.77 0 0 0
February 20, 2026 0.14 0.25 0.25 0 0 0 23.00 8.75 9.02 9.02 0 12 0
February 20, 2026 0.13 0.26 0.26 0 0 0 23.25 8.96 9.26 9.26 0 0 0
February 20, 2026 0.14 0.25 0.25 0 0 0 23.50 9.25 9.50 9.50 0 0 0
February 20, 2026 0.13 0.24 0.24 0 8 0 23.75 9.45 9.74 9.74 0 20 0
March 20, 2026 8.80 9.06 9.06 0 0 0 5.50 0 0.20 0.20 0 10 0
March 20, 2026 8.30 8.57 8.57 0 0 0 6.00 0 0.21 0.21 0 0 0
March 20, 2026 7.78 8.09 8.09 0 0 0 6.50 0.04 0.23 0.23 0 10 0
March 20, 2026 7.35 7.63 7.63 0 10 0 7.00 0.07 0.26 0.26 0 20 0
March 20, 2026 6.90 7.16 7.16 0 0 0 7.50 0.09 0.29 0.29 0 32 0
March 20, 2026 6.39 6.66 6.66 0 594 0 8.00 0.13 0.33 0.33 0 38 0
March 20, 2026 6.00 6.25 6.25 0 0 0 8.50 0.19 0.29 0.29 0 12 0
March 20, 2026 5.55 5.81 5.81 0 73 0 9.00 0.25 0.35 0.35 0 37 0
March 20, 2026 5.10 5.38 5.38 0 0 0 9.50 0.32 0.42 0.42 0 0 0
March 20, 2026 4.70 4.87 4.87 0 33 0 10.00 0.40 0.49 0.49 0 24 0
March 20, 2026 3.91 4.09 4.09 0 10 0 11.00 0.60 0.71 0.71 0 12 0
March 20, 2026 3.20 3.40 3.40 0 50 0 12.00 0.88 1.01 1.01 0 12 0
March 20, 2026 3.06 3.21 3.21 0 0 0 12.25 0.96 1.10 1.10 0 0 0
March 20, 2026 2.90 3.05 3.05 0 0 0 12.50 1.05 1.19 1.19 0 30 0
March 20, 2026 2.74 2.90 2.90 0 0 0 12.75 1.15 1.29 1.29 0 0 0
March 20, 2026 2.60 2.77 2.77 0 32 0 13.00 1.25 1.40 1.40 0 2 0
March 20, 2026 2.46 2.62 2.62 0 0 0 13.25 1.35 1.51 1.51 0 0 0
March 20, 2026 2.32 2.49 2.49 0 0 0 13.50 1.47 1.62 1.62 0 0 0
March 20, 2026 2.20 2.36 2.36 0 0 0 13.75 1.59 1.75 1.75 0 0 0
March 20, 2026 2.08 2.25 2.25 0 160 0 14.00 1.74 1.89 1.89 0 27 0
March 20, 2026 1.96 2.13 2.13 0 10 0 14.25 1.85 2.01 2.01 0 0 0
March 20, 2026 1.85 2.02 2.02 0 0 0 14.50 1.99 2.15 2.15 0 0 0
March 20, 2026 1.75 1.91 1.91 0 0 0 14.75 2.13 2.29 2.29 0 0 0
March 20, 2026 1.65 1.81 1.81 0 49 0 15.00 2.28 2.45 2.45 0 10 0
March 20, 2026 1.56 1.72 1.72 0 0 0 15.25 2.44 2.60 2.60 0 0 0
March 20, 2026 1.47 1.63 1.63 0 0 0 15.50 2.60 2.76 2.76 0 0 0
March 20, 2026 1.39 1.55 1.55 0 23 0 15.75 2.76 2.93 2.93 0 0 0
March 20, 2026 1.31 1.47 1.47 0 45 0 16.00 2.98 3.14 3.14 0 26 0
March 20, 2026 1.23 1.40 1.40 0 0 0 16.25 3.11 3.28 3.28 0 0 0
March 20, 2026 1.17 1.33 1.33 0 0 0 16.50 3.30 3.45 3.45 0 0 0
March 20, 2026 1.10 1.26 1.26 0 0 0 16.75 3.47 3.64 3.64 0 0 0
March 20, 2026 1.05 1.21 1.21 0 158 0 17.00 3.66 3.83 3.83 0 47 0
March 20, 2026 0.98 1.14 1.14 0 0 0 17.25 3.85 4.02 4.02 0 0 0
March 20, 2026 0.93 1.08 1.08 0 0 0 17.50 4.05 4.21 4.21 0 1 0
March 20, 2026 0.88 1.03 1.03 0 0 0 17.75 4.24 4.41 4.41 0 10 0
March 20, 2026 0.85 1.00 1.00 0 18 0 18.00 4.46 4.62 4.62 0 34 0
March 20, 2026 0.79 0.94 0.94 0 0 0 18.25 4.65 4.81 4.81 0 0 0
March 20, 2026 0.75 0.90 0.90 0 0 0 18.50 4.86 5.02 5.02 0 0 0
March 20, 2026 0.71 0.86 0.86 0 0 0 18.75 5.06 5.24 5.24 0 0 0
March 20, 2026 0.67 0.82 0.82 0 0 0 19.00 5.30 5.45 5.45 0 32 0
March 20, 2026 0.64 0.78 0.78 0 0 0 19.25 5.50 5.67 5.67 0 0 0
March 20, 2026 0.61 0.75 0.75 0 0 0 19.50 5.75 5.88 5.88 0 0 0
March 20, 2026 0.58 0.72 0.72 0 0 0 19.75 5.95 6.11 6.11 0 0 0
March 20, 2026 0.55 0.69 0.69 0 188 0 20.00 6.20 6.36 6.36 0 26 0
March 20, 2026 0.55 0.66 0.66 0 0 0 20.25 6.40 6.55 6.55 0 0 0
March 20, 2026 0.50 0.63 0.63 0 0 0 20.50 6.60 6.78 6.78 0 0 0
March 20, 2026 0.48 0.61 0.61 0 30 0 20.75 6.85 7.00 7.00 0 0 0
March 20, 2026 0.46 0.58 0.58 0 100 0 21.00 7.10 7.23 7.23 0 12 0
March 20, 2026 0.44 0.56 0.56 0 0 0 21.25 7.30 7.45 7.45 0 0 0
March 20, 2026 0.42 0.54 0.54 0 0 0 21.50 7.50 7.68 7.68 0 0 0
March 20, 2026 0.40 0.52 0.52 0 0 0 21.75 7.75 7.91 7.91 0 0 0
March 20, 2026 0.39 0.50 0.50 -0.12 645 30 22.00 7.97 8.17 8.17 0 26 0
March 20, 2026 0.36 0.49 0.49 0 0 0 22.25 8.20 8.38 8.38 0 0 0
March 20, 2026 0.35 0.47 0.47 0 0 0 22.50 8.45 8.61 8.61 0 0 0
March 20, 2026 0.34 0.45 0.45 0 0 0 22.75 8.65 8.85 8.85 0 0 0
March 20, 2026 0.33 0.45 0.45 0 42 0 23.00 8.90 9.08 9.08 0 2 0
March 20, 2026 0.31 0.43 0.43 0 0 0 23.25 9.10 9.42 9.42 0 0 0
March 20, 2026 0.28 0.41 0.41 0 83 0 24.00 9.85 10.13 10.13 0 33 0
March 20, 2026 0.19 0.34 0.34 0 23 0 26.00 11.75 12.06 12.06 0 0 0
March 20, 2026 0.08 0.39 0.39 0 20 0 28.00 13.70 14.01 14.01 0 0 0
April 17, 2026 3.43 3.61 3.61 0 0 0 12.00 1.09 1.23 1.23 0 0 0
April 17, 2026 3.29 3.45 3.45 0 0 0 12.25 1.19 1.33 1.33 0 0 0
April 17, 2026 3.14 3.30 3.30 0 0 0 12.50 1.28 1.43 1.43 0 0 0
April 17, 2026 2.99 3.16 3.16 0 0 0 12.75 1.39 1.54 1.54 0 0 0
April 17, 2026 2.86 3.02 3.02 0 0 0 13.00 1.50 1.65 1.65 0 30 0
April 17, 2026 2.72 2.89 2.89 0 0 0 13.25 1.61 1.77 1.77 0 0 0
April 17, 2026 2.60 2.76 2.76 0 0 0 13.50 1.73 1.89 1.89 0 0 0
April 17, 2026 2.47 2.64 2.64 0 0 0 13.75 1.86 2.01 2.01 0 30 0
April 17, 2026 2.36 2.53 2.53 0 30 0 14.00 1.99 2.15 2.15 0 60 0
April 17, 2026 2.25 2.41 2.41 0 0 0 14.25 2.12 2.28 2.28 0 0 0
April 17, 2026 2.14 2.30 2.30 0 0 0 14.50 2.26 2.42 2.42 0 0 0
April 17, 2026 2.04 2.20 2.20 0 0 0 14.75 2.41 2.57 2.57 0 0 0
April 17, 2026 1.94 2.10 2.10 0 4 0 15.00 2.56 2.72 2.72 0 0 0
April 17, 2026 1.84 2.01 2.01 0 0 0 15.25 2.71 2.88 2.88 0 60 0
April 17, 2026 1.76 1.92 1.92 0 0 0 15.50 2.87 3.04 3.04 0 0 0
April 17, 2026 1.67 1.84 1.84 0 0 0 15.75 3.04 3.20 3.20 0 0 0
April 17, 2026 1.59 1.76 1.76 0 0 0 16.00 3.21 3.37 3.37 0 0 0
April 17, 2026 1.52 1.68 1.68 0 0 0 16.25 3.38 3.55 3.55 0 0 0
April 17, 2026 1.45 1.61 1.61 0 0 0 16.50 3.55 3.72 3.72 0 0 0
April 17, 2026 1.38 1.54 1.54 0 0 0 16.75 3.73 3.90 3.90 0 0 0
April 17, 2026 1.31 1.47 1.47 0 0 0 17.00 3.92 4.09 4.09 0 5 0
April 17, 2026 1.25 1.41 1.41 0 0 0 17.25 4.11 4.27 4.27 0 0 0
April 17, 2026 1.20 1.35 1.35 0 30 0 17.50 4.30 4.46 4.46 0 0 0
April 17, 2026 1.14 1.30 1.30 0 0 0 17.75 4.50 4.66 4.66 0 30 0
April 17, 2026 1.09 1.24 1.24 0 1 0 18.00 4.69 4.85 4.85 0 0 0
April 17, 2026 1.04 1.19 1.19 0 0 0 18.25 4.89 5.06 5.06 0 12 0
April 17, 2026 0.99 1.15 1.15 0 0 0 18.50 5.10 5.26 5.26 0 0 0
April 17, 2026 0.95 1.10 1.10 0 0 0 18.75 5.29 5.46 5.46 0 0 0
April 17, 2026 0.91 1.06 1.06 0 17 0 19.00 5.50 5.67 5.67 0 24 0
April 17, 2026 0.87 1.02 1.02 0 30 0 19.25 5.71 5.87 5.87 0 0 0
April 17, 2026 0.83 0.97 0.97 0 10 0 19.50 5.92 6.09 6.09 0 10 0
April 17, 2026 0.80 0.94 0.94 0 0 0 19.75 6.15 6.31 6.31 0 0 0
April 17, 2026 0.76 0.91 0.91 0 0 0 20.00 6.35 6.52 6.52 0 5 0
April 17, 2026 0.73 0.88 0.88 0 0 0 20.25 6.60 6.74 6.74 0 0 0
April 17, 2026 0.70 0.84 0.84 0 0 0 20.50 6.80 6.96 6.96 0 0 0
April 17, 2026 0.67 0.81 0.81 0 0 0 20.75 7.00 7.18 7.18 0 0 0
April 17, 2026 0.65 0.79 0.79 0 0 0 21.00 7.25 7.41 7.41 0 0 0
May 15, 2026 3.66 3.84 3.84 0 0 0 12.00 1.30 1.46 1.46 0 0 0
May 15, 2026 3.51 3.69 3.69 0 0 0 12.25 1.40 1.56 1.56 0 0 0
May 15, 2026 3.37 3.55 3.55 0 0 0 12.50 1.51 1.67 1.67 0 0 0
May 15, 2026 3.23 3.41 3.41 0 0 0 12.75 1.62 1.78 1.78 0 0 0
May 15, 2026 3.10 3.28 3.28 0 0 0 13.00 1.73 1.90 1.90 0 0 0
May 15, 2026 2.97 3.15 3.15 0 0 0 13.25 1.85 2.02 2.02 0 0 0
May 15, 2026 2.85 3.03 3.03 0 0 0 13.50 1.97 2.14 2.14 0 0 0
May 15, 2026 2.73 2.91 2.91 0 0 0 13.75 2.10 2.27 2.27 0 0 0
May 15, 2026 2.62 2.80 2.80 0 0 0 14.00 2.24 2.41 2.41 0 0 0
May 15, 2026 2.51 2.69 2.69 0 0 0 14.25 2.38 2.55 2.55 0 12 0
May 15, 2026 2.40 2.58 2.58 0 0 0 14.50 2.52 2.69 2.69 0 0 0
May 15, 2026 2.30 2.48 2.48 0 0 0 14.75 2.66 2.84 2.84 0 0 0
May 15, 2026 2.21 2.39 2.39 0 0 0 15.00 2.81 2.99 2.99 0 0 0
May 15, 2026 2.11 2.30 2.30 0 0 0 15.25 2.97 3.15 3.15 0 0 0
May 15, 2026 2.03 2.21 2.21 0 0 0 15.50 3.13 3.31 3.31 0 0 0
May 15, 2026 1.94 2.12 2.12 0 0 0 15.75 3.29 3.47 3.47 0 0 0
May 15, 2026 1.86 2.04 2.04 0 0 0 16.00 3.46 3.64 3.64 0 0 0
May 15, 2026 1.78 1.96 1.96 0 0 0 16.25 3.63 3.81 3.81 0 0 0
May 15, 2026 1.71 1.89 1.89 0 0 0 16.50 3.80 3.99 3.99 0 0 0
May 15, 2026 1.64 1.82 1.82 0 0 0 16.75 3.98 4.17 4.17 0 0 0
June 19, 2026 5.90 6.12 6.12 0 0 0 9.00 0.59 0.71 0.71 0 0 0
June 19, 2026 5.50 5.75 5.75 0 0 0 9.50 0.70 0.83 0.83 0 0 0
June 19, 2026 5.16 5.38 5.38 0 62 0 10.00 0.83 0.97 0.97 0 5 0
June 19, 2026 4.48 4.71 4.71 0 2 0 11.00 1.14 1.30 1.30 0 0 0
June 19, 2026 3.90 4.09 4.09 0 0 0 12.00 1.53 1.70 1.70 0 0 0
June 19, 2026 3.37 3.57 3.57 0 26 0 13.00 1.98 2.16 2.16 0 3 0
June 19, 2026 2.90 3.09 3.09 0 0 0 14.00 2.50 2.69 2.69 0 1 0
June 19, 2026 2.49 2.69 2.69 0 5 0 15.00 3.08 3.28 3.28 0 5 0
June 19, 2026 2.15 2.35 2.35 0 23 0 16.00 3.73 3.93 3.93 0 62 0
June 19, 2026 1.85 2.05 2.05 0 124 0 17.00 4.42 4.62 4.62 0 0 0
June 19, 2026 1.61 1.80 1.80 0 15 0 18.00 5.17 5.37 5.37 0 0 0
June 19, 2026 1.40 1.59 1.59 0 0 0 19.00 5.94 6.15 6.15 0 70 0
June 19, 2026 1.24 1.42 1.42 0 243 0 20.00 6.77 6.97 6.97 0 0 0
June 19, 2026 1.08 1.26 1.26 0 40 0 21.00 7.61 7.81 7.81 0 20 0
June 19, 2026 0.95 1.13 1.13 0 40 0 22.00 8.46 8.69 8.69 0 32 0
June 19, 2026 0.84 1.01 1.01 0 41 0 23.00 9.35 9.57 9.57 0 0 0
June 19, 2026 0.75 0.92 0.92 0 120 0 24.00 10.25 10.48 10.48 0 0 0
June 19, 2026 0.61 0.76 0.76 0 10 0 26.00 12.10 12.32 12.32 0 0 0
June 19, 2026 0.50 0.65 0.65 0 1 0 28.00 13.96 14.22 14.22 0 0 0
September 18, 2026 5.51 5.76 5.76 0 0 0 10.00 1.21 1.38 1.38 0 0 0
September 18, 2026 4.90 5.17 5.17 0 0 0 11.00 1.58 1.77 1.77 0 0 0
September 18, 2026 4.37 4.60 4.60 0 0 0 12.00 2.01 2.22 2.22 0 30 0
September 18, 2026 3.88 4.11 4.11 0 0 0 13.00 2.51 2.72 2.72 0 0 0
September 18, 2026 3.45 3.68 3.68 0 1 0 14.00 3.06 3.27 3.27 0 0 0
September 18, 2026 3.06 3.30 3.30 0 21 0 15.00 3.66 3.88 3.88 0 0 0
September 18, 2026 2.73 2.97 2.97 0 0 0 16.00 4.30 4.54 4.54 0 1 0
September 18, 2026 2.43 2.67 2.67 0 2 0 17.00 4.99 5.23 5.23 0 15 0
September 18, 2026 2.18 2.41 2.41 0 0 0 18.00 5.72 5.96 5.96 0 10 0
September 18, 2026 1.95 2.19 2.19 0 0 0 19.00 6.49 6.73 6.73 0 0 0
September 18, 2026 1.76 1.99 1.99 0 10 0 20.00 7.28 7.52 7.52 0 25 0
September 18, 2026 1.59 1.82 1.82 0 0 0 21.00 8.10 8.34 8.34 0 10 0
September 18, 2026 1.44 1.66 1.66 0 60 0 22.00 8.94 9.18 9.18 0 0 0
September 18, 2026 1.31 1.53 1.53 0 5 0 23.00 9.80 10.03 10.03 0 6 0
September 18, 2026 1.19 1.41 1.41 0 9 0 24.00 10.67 10.90 10.90 0 1 0
September 18, 2026 1.00 1.21 1.21 0 1 0 26.00 12.45 12.71 12.71 0 50 0
January 15, 2027 7.25 7.49 7.49 0 134 0 8.00 0.94 1.14 1.14 0 22 0
January 15, 2027 6.55 6.84 6.84 0 27 0 9.00 1.26 1.47 1.47 0 7 0
January 15, 2027 5.95 6.25 6.25 0 19 0 10.00 1.63 1.87 1.87 0 14 0
January 15, 2027 4.89 5.19 5.19 0 11 0 12.00 2.55 2.82 2.82 0 10 0
January 15, 2027 4.04 4.35 4.35 0 17 0 14.00 3.65 3.95 3.95 0 76 0
January 15, 2027 3.35 3.68 3.68 0 34 0 16.00 4.91 5.23 5.23 0 120 0
January 15, 2027 2.80 3.13 3.13 0 38 0 18.00 6.33 6.65 6.65 0 14 0
January 15, 2027 2.36 2.69 2.69 0 280 0 20.00 7.84 8.17 8.17 0 36 0
March 19, 2027 9.40 9.92 9.92 0 0 0 5.00 0.26 0.69 0.69 0 0 0
March 19, 2027 8.65 9.15 9.15 0 42 0 6.00 0.50 0.84 0.84 0 0 0
March 19, 2027 7.90 8.43 8.43 0 1 0 7.00 0.74 1.10 1.10 0 0 0
March 19, 2027 7.30 7.70 7.70 0 500 0 8.00 1.06 1.39 1.39 0 40 0
March 19, 2027 6.62 7.15 7.14 0 70 0 9.00 1.39 1.78 1.78 0 31 0
March 19, 2027 6.01 6.57 6.58 0 3 0 10.00 1.78 2.20 2.20 0 60 0
March 19, 2027 5.14 5.50 5.50 0 109 0 12.00 2.72 3.22 3.22 0 0 0
March 19, 2027 4.25 4.78 4.78 0 0 0 14.00 3.83 4.38 4.38 0 20 0
March 19, 2027 3.58 4.17 4.17 0 33 0 16.00 5.12 5.70 5.70 0 130 0
March 19, 2027 3.05 3.60 3.60 0 0 0 18.00 6.52 7.10 7.10 0 10 0
March 19, 2027 2.56 3.16 3.16 0 135 0 20.00 8.06 8.60 8.60 0 1 0
March 19, 2027 2.20 2.50 2.50 0 554 0 22.00 9.66 10.23 10.23 0 31 0
March 19, 2027 2.00 2.23 2.23 0 895 0 24.00 11.33 11.90 11.90 0 2 0
March 19, 2027 1.90 2.35 2.35 0 37 0 25.00 12.19 12.77 12.76 0 0 0
March 17, 2028 9.80 10.50 10.50 0 56 0 5.00 0.65 1.08 1.08 0 0 0
March 17, 2028 9.15 9.89 9.90 0 5 0 6.00 0.95 1.39 1.39 0 0 0
March 17, 2028 8.55 9.30 9.30 0 5 0 7.00 1.35 1.79 1.79 0 0 0
March 17, 2028 8.01 8.78 8.78 0 0 0 8.00 1.80 2.17 2.17 0 30 0
March 17, 2028 7.45 8.25 8.25 0 16 0 9.00 2.15 2.59 2.59 0 5 0
March 17, 2028 6.95 7.75 7.75 0 95 0 10.00 2.65 3.36 3.36 0 1 0
March 17, 2028 6.10 6.90 6.90 0 115 0 12.00 3.80 4.42 4.42 0 0 0
March 17, 2028 5.35 6.15 6.15 0 40 0 14.00 5.00 5.78 5.78 0 0 0
March 17, 2028 4.95 5.55 5.55 0 20 0 16.00 6.25 7.08 7.08 0 5 0
March 17, 2028 4.55 5.04 5.04 0 95 0 18.00 7.65 8.50 8.50 0 30 0
March 17, 2028 4.15 4.60 4.60 0 50 0 20.00 9.20 9.98 9.98 0 11 0
March 17, 2028 3.80 4.23 4.23 0 20 0 22.00 10.65 11.55 11.55 0 15 0
March 17, 2028 3.45 3.91 3.91 0 5 0 24.00 12.17 13.18 13.18 0 20 0
March 17, 2028 3.35 3.76 3.76 0 5 0 25.00 13.06 14.00 14.00 0 10 0
March 16, 2029 8.15 8.90 8.90 0 100 0 9.00 2.75 3.28 3.28 0 0 0
March 16, 2029 7.75 8.60 8.59 0 5 0 10.00 3.30 3.80 3.80 0 0 0
March 16, 2029 7.00 7.90 7.89 0 0 0 12.00 4.50 4.94 4.94 0 20 0
March 16, 2029 6.40 7.35 7.35 0 0 0 14.00 5.70 6.69 6.69 0 5 0
March 16, 2029 5.85 6.80 6.80 0 4 0 16.00 7.10 8.03 8.03 0 5 0
March 16, 2029 5.40 6.30 6.30 0 0 0 18.00 8.50 9.45 9.45 0 10 0
March 16, 2029 5.10 5.90 5.91 0 0 0 20.00 10.10 10.95 10.95 0 5 0
March 16, 2029 4.80 5.55 5.55 0 41 0 22.00 11.42 12.50 12.50 0 5 0
March 16, 2029 4.50 5.25 5.25 0 38 0 24.00 13.02 14.10 14.10 0 8 0
March 16, 2029 4.40 5.10 5.10 0 0 0 25.00 13.85 14.92 14.92 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.