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

PAAS – Pan American Silver Corporation

Last update: February 27, 2026 at 6:42 p.m.   (Real-time)

  • Last price: 93.580
  • Net change: 1.210
  • Bid price: 93.250
  • Ask price: 93.750
  • 30-day historical volatility: 77.33%
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: 24,217
Volume: 1,427
Open interest: 4,614
Volume: 371
February 27, 2026 (Weekly) 0 0 25.85 0 0 0 68.00 0 0 0.06 0 12 0
February 27, 2026 (Weekly) 0 0 24.85 0 0 0 69.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 23.85 0 0 0 70.00 0 0 0.05 0 34 0
February 27, 2026 (Weekly) 0 0 22.85 0 5 0 71.00 0 0 0.06 0 15 0
February 27, 2026 (Weekly) 0 0 21.85 0 0 0 72.00 0 0 0.05 0 21 0
February 27, 2026 (Weekly) 0 0 20.85 0 0 0 73.00 0 0 0.06 0 12 0
February 27, 2026 (Weekly) 0 0 19.85 0 1 0 74.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 18.85 0 0 0 75.00 0 0 0.06 0 5 0
February 27, 2026 (Weekly) 0 0 17.85 0 0 0 76.00 0 0 0.06 0 16 0
February 27, 2026 (Weekly) 0 0 16.85 0 6 0 77.00 0 0 0.06 0 15 0
February 27, 2026 (Weekly) 0 0 15.85 0 0 0 78.00 0 0 0.06 0 5 0
February 27, 2026 (Weekly) 0 0 14.85 0 6 0 79.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 13.85 0 33 0 80.00 0 0 0.06 0 17 0
February 27, 2026 (Weekly) 0 0 12.85 0.10 15 5 81.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 11.85 0 11 0 82.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 10.85 0 1 0 83.00 0 0 0.07 0 23 0
February 27, 2026 (Weekly) 0 0 9.85 0 12 0 84.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 8.85 0.65 533 520 85.00 0 0 0.06 0 42 0
February 27, 2026 (Weekly) 0 0 7.85 0 13 0 86.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 6.85 0 0 0 87.00 0 0 0.06 0 20 0
February 27, 2026 (Weekly) 0 0 5.85 0 9 0 88.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 4.85 0 18 0 89.00 0 0 0.06 0 5 0
February 27, 2026 (Weekly) 0 0 3.85 -0.68 40 6 90.00 0 0 0.06 -0.54 1 10
February 27, 2026 (Weekly) 0 0 2.81 0.35 29 5 91.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 1.81 -0.50 0 20 92.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 0.81 -0.45 53 53 93.00 0 0 0.05 -1.09 0 2
February 27, 2026 (Weekly) 0 0 0.05 -0.70 2 8 94.00 0 0 0.46 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 0 5 95.00 0 0 1.46 -1.80 0 10
February 27, 2026 (Weekly) 0 0 0.06 0 1 0 96.00 0 0 2.47 -1.65 0 10
February 27, 2026 (Weekly) 0 0 0.06 0 3 0 97.00 0 0 3.45 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 0 0 98.00 0 0 4.45 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 0 0 99.00 0 0 5.45 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 42 0 100.00 0 0 6.45 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 20 0 105.00 0 0 11.45 0 0 0
March 6, 2026 (Weekly) 25.55 25.80 25.85 0 0 0 68.00 0 0.06 0.06 0 56 0
March 6, 2026 (Weekly) 24.55 24.80 24.85 0 0 0 69.00 0 0.06 0.06 0 10 0
March 6, 2026 (Weekly) 23.55 23.80 23.85 0 0 0 70.00 0 0.07 0.07 0 10 34
March 6, 2026 (Weekly) 22.55 22.80 22.85 0 12 0 71.00 0 0.07 0.07 0.01 8 46
March 6, 2026 (Weekly) 21.55 21.80 21.85 0 0 0 72.00 0 0.07 0.07 0 12 12
March 6, 2026 (Weekly) 20.55 20.80 20.85 0 0 0 73.00 0 0.07 0.07 0 0 12
March 6, 2026 (Weekly) 19.55 19.80 19.85 0 0 0 74.00 0 0.08 0.08 -0.01 0 12
March 6, 2026 (Weekly) 18.55 18.80 18.85 0 6 0 75.00 0 0.10 0.10 -0.02 0 12
March 6, 2026 (Weekly) 17.55 17.80 17.85 0 20 0 76.00 0 0.12 0.12 0 0 0
March 6, 2026 (Weekly) 16.55 16.80 16.85 0 0 0 77.00 0 0.16 0.16 0 0 0
March 6, 2026 (Weekly) 15.55 15.80 15.85 0 0 0 78.00 0 0.20 0.20 0 0 0
March 6, 2026 (Weekly) 14.55 14.80 14.85 0 0 0 79.00 0.02 0.25 0.25 0 0 0
March 6, 2026 (Weekly) 13.55 13.80 13.85 0 1 0 80.00 0.06 0.34 0.34 0 0 0
March 6, 2026 (Weekly) 12.45 12.95 12.95 0 0 0 81.00 0.13 0.42 0.42 0 7 0
March 6, 2026 (Weekly) 11.45 12.05 12.05 0 10 0 82.00 0.20 0.53 0.53 0 0 0
March 6, 2026 (Weekly) 10.55 11.15 11.15 0 10 0 83.00 0.29 0.59 0.59 0 0 0
March 6, 2026 (Weekly) 9.75 10.20 10.20 0 4 4 84.00 0.38 0.64 0.64 0 30 0
March 6, 2026 (Weekly) 8.85 9.35 9.35 0 2 0 85.00 0.50 0.79 0.79 0 3 0
March 6, 2026 (Weekly) 8.00 8.55 8.55 0 0 0 86.00 0.63 0.89 0.89 -0.62 0 3
March 6, 2026 (Weekly) 7.20 7.70 7.70 0 1 0 87.00 0.82 1.10 1.08 0 33 0
March 6, 2026 (Weekly) 6.45 6.80 6.80 0 0 0 88.00 1.04 1.39 1.39 0 0 0
March 6, 2026 (Weekly) 5.65 6.15 6.15 0 0 0 89.00 1.27 1.60 1.60 -0.30 2 20
March 6, 2026 (Weekly) 5.05 5.45 5.45 0 11 0 90.00 1.60 1.90 1.90 0 0 0
March 6, 2026 (Weekly) 4.40 4.80 4.80 0 1 0 91.00 1.91 2.29 2.29 0 0 0
March 6, 2026 (Weekly) 3.80 4.05 4.05 0.50 0 20 92.00 2.33 2.83 2.83 0 0 0
March 6, 2026 (Weekly) 3.25 3.65 3.65 0 10 0 93.00 2.79 3.25 3.25 0 0 0
March 6, 2026 (Weekly) 2.78 3.15 3.15 -0.21 15 27 94.00 3.25 3.75 3.75 0 0 0
March 6, 2026 (Weekly) 2.36 2.71 2.71 2.16 0 5 95.00 3.80 4.35 4.35 0 0 0
March 6, 2026 (Weekly) 1.92 2.29 2.29 2.00 0 4 96.00 4.45 5.00 5.00 0 0 0
March 6, 2026 (Weekly) 1.61 1.99 1.99 0 1 0 97.00 5.10 5.65 5.65 0 0 0
March 6, 2026 (Weekly) 1.35 1.69 1.69 -0.09 12 16 98.00 5.80 6.35 6.35 0 0 0
March 6, 2026 (Weekly) 1.13 1.38 1.38 -0.10 8 22 99.00 6.60 7.10 7.10 0 0 0
March 6, 2026 (Weekly) 0.94 1.15 1.15 -0.10 13 12 100.00 7.35 7.90 7.90 0 0 0
March 6, 2026 (Weekly) 0.30 0.47 0.47 0 70 0 105.00 11.75 12.30 12.20 0 0 0
March 13, 2026 (Weekly) 25.55 25.80 25.85 0 0 0 68.00 0 0.08 0.08 0 0 0
March 13, 2026 (Weekly) 24.55 24.80 24.85 0 0 0 69.00 0 0.10 0.10 0.01 15 34
March 13, 2026 (Weekly) 23.55 23.80 23.85 0 0 0 70.00 0 0.13 0.13 0 0 12
March 13, 2026 (Weekly) 22.55 22.80 22.85 0 0 0 71.00 0 0.16 0.16 0 0 0
March 13, 2026 (Weekly) 21.55 21.80 21.85 0 0 0 72.00 0.01 0.19 0.19 0 1 0
March 13, 2026 (Weekly) 20.55 20.80 20.85 0 0 0 73.00 0.04 0.24 0.24 0 0 0
March 13, 2026 (Weekly) 19.55 19.80 19.85 0 0 0 74.00 0.06 0.29 0.29 0 12 0
March 13, 2026 (Weekly) 18.45 18.95 18.95 0 0 0 75.00 0.10 0.34 0.34 0 0 0
March 13, 2026 (Weekly) 17.45 18.00 18.00 0 0 0 76.00 0.15 0.43 0.43 0 0 0
March 13, 2026 (Weekly) 16.50 17.05 17.05 0 0 0 77.00 0.23 0.51 0.51 0 0 0
March 13, 2026 (Weekly) 15.60 16.15 16.15 0 9 0 78.00 0.30 0.59 0.59 0 0 0
March 13, 2026 (Weekly) 14.65 15.25 15.25 0 0 0 79.00 0.36 0.69 0.69 0 0 0
March 13, 2026 (Weekly) 13.80 14.35 14.35 0 2 0 80.00 0.44 0.79 0.79 0 20 0
March 13, 2026 (Weekly) 12.95 13.45 13.50 0 0 0 81.00 0.57 0.87 0.87 0 0 0
March 13, 2026 (Weekly) 12.10 12.50 12.50 0 0 0 82.00 0.71 0.97 0.97 0 0 0
March 13, 2026 (Weekly) 11.25 11.65 11.65 0 0 0 83.00 0.84 1.10 1.10 0 0 0
March 13, 2026 (Weekly) 10.35 10.90 10.90 0 2 0 84.00 1.01 1.30 1.30 0 21 0
March 13, 2026 (Weekly) 9.65 10.05 10.05 0 0 0 85.00 1.22 1.50 1.50 0 12 0
March 13, 2026 (Weekly) 8.80 9.35 9.35 0 0 0 86.00 1.43 1.78 1.78 0 0 0
March 13, 2026 (Weekly) 8.15 8.60 8.60 0 0 0 87.00 1.69 2.00 2.00 0 0 0
March 13, 2026 (Weekly) 7.40 8.00 8.00 0 6 0 88.00 1.98 2.30 2.30 0 0 0
March 13, 2026 (Weekly) 6.80 7.20 7.20 0 2 0 89.00 2.33 2.80 2.80 0 0 0
March 13, 2026 (Weekly) 6.10 6.65 6.65 0 1 0 90.00 2.66 3.20 3.20 0 0 0
March 13, 2026 (Weekly) 5.50 6.10 6.10 0 5 0 91.00 3.05 3.60 3.60 0 0 0
March 13, 2026 (Weekly) 4.95 5.50 5.50 0 512 0 92.00 3.50 4.00 4.00 0 0 0
March 13, 2026 (Weekly) 4.50 4.90 4.90 0 7 0 93.00 3.95 4.50 4.50 0 0 0
March 13, 2026 (Weekly) 4.05 4.50 4.50 0 5 0 94.00 4.50 4.95 4.95 0 0 0
March 13, 2026 (Weekly) 3.60 4.10 4.10 0 0 0 95.00 5.00 5.55 5.55 0 0 0
March 13, 2026 (Weekly) 3.10 3.70 3.70 0 0 0 96.00 5.60 6.30 6.30 0 0 0
March 27, 2026 (Weekly) 25.55 25.95 26.00 0 0 0 68.00 0.13 0.34 0.34 0 1 0
March 27, 2026 (Weekly) 24.55 25.05 25.05 0 0 0 69.00 0.17 0.40 0.40 0 0 0
March 27, 2026 (Weekly) 23.60 24.15 24.15 0 0 0 70.00 0.22 0.49 0.49 0 30 0
March 27, 2026 (Weekly) 22.65 23.20 23.20 0 0 0 71.00 0.30 0.56 0.56 0 26 0
March 27, 2026 (Weekly) 21.80 22.30 22.30 0 0 0 72.00 0.37 0.65 0.65 0 0 0
March 27, 2026 (Weekly) 20.80 21.40 21.40 0 0 0 73.00 0.45 0.75 0.75 0 0 0
March 27, 2026 (Weekly) 19.95 20.50 20.50 0 0 0 74.00 0.54 0.86 0.86 0 0 0
March 27, 2026 (Weekly) 19.05 19.60 19.60 0 0 0 75.00 0.63 0.98 0.98 0 0 0
March 27, 2026 (Weekly) 18.15 18.75 18.75 0 0 0 76.00 0.71 1.09 1.09 0 0 0
March 27, 2026 (Weekly) 17.30 17.90 17.90 0 0 0 77.00 0.86 1.16 1.16 0 0 0
March 27, 2026 (Weekly) 16.40 16.95 16.95 0 0 0 78.00 1.01 1.27 1.27 0 0 0
March 27, 2026 (Weekly) 15.55 16.15 16.15 0 0 0 79.00 1.17 1.49 1.49 0 0 0
March 27, 2026 (Weekly) 14.70 15.30 15.30 0 0 0 80.00 1.35 1.69 1.69 0 0 0
March 27, 2026 (Weekly) 14.00 14.50 14.50 0 0 0 81.00 1.52 1.89 1.89 0 0 0
March 27, 2026 (Weekly) 13.20 13.70 13.70 0 0 0 82.00 1.74 2.08 2.08 0 0 0
March 27, 2026 (Weekly) 12.45 12.95 12.95 0.60 40 10 83.00 1.98 2.29 2.30 0 0 0
March 27, 2026 (Weekly) 11.70 12.40 12.40 0 0 0 84.00 2.24 2.70 2.70 0 0 0
March 27, 2026 (Weekly) 11.00 11.50 11.50 0 1 0 85.00 2.50 2.94 2.94 0 0 0
March 27, 2026 (Weekly) 10.35 10.75 10.75 0 0 0 86.00 2.80 3.25 3.25 -0.40 0 5
March 27, 2026 (Weekly) 9.65 10.30 10.30 0 0 0 87.00 3.10 3.60 3.60 0 1 0
March 27, 2026 (Weekly) 9.05 9.65 9.65 0 0 0 88.00 3.50 4.00 4.00 0 0 0
March 27, 2026 (Weekly) 8.45 9.00 9.00 0 0 0 89.00 3.85 4.40 4.40 0 0 0
March 27, 2026 (Weekly) 7.85 8.35 8.35 -0.30 3 3 90.00 4.25 4.80 4.80 0 0 0
March 27, 2026 (Weekly) 7.30 7.95 7.95 0 0 0 91.00 4.70 5.25 5.25 0 0 0
March 27, 2026 (Weekly) 6.80 7.30 7.30 0 0 0 92.00 5.20 5.70 5.70 0 0 0
March 27, 2026 (Weekly) 6.30 6.80 6.80 0 0 0 93.00 5.70 6.25 6.25 0 0 0
March 27, 2026 (Weekly) 5.85 6.30 6.30 0 0 0 94.00 6.15 6.80 6.80 0 0 0
March 27, 2026 (Weekly) 5.40 5.90 5.90 0 0 0 95.00 6.70 7.35 7.35 0 0 0
March 27, 2026 (Weekly) 4.95 5.50 5.50 0 0 0 96.00 7.35 7.95 7.95 0 0 0
April 2, 2026 (Weekly) 22.90 23.40 23.40 0 0 0 71.00 0.36 0.77 0.77 0 0 0
April 2, 2026 (Weekly) 21.95 22.50 22.50 0 0 0 72.00 0.46 0.88 0.88 0 0 0
April 2, 2026 (Weekly) 21.05 21.65 21.65 0 0 0 73.00 0.55 0.96 0.96 0 0 0
April 2, 2026 (Weekly) 20.15 20.75 20.75 0 0 0 74.00 0.64 1.07 1.07 0 0 0
April 2, 2026 (Weekly) 19.30 19.85 19.75 0 0 0 75.00 0.81 1.15 1.15 0 0 0
April 2, 2026 (Weekly) 18.40 18.95 18.95 0 0 0 76.00 0.91 1.27 1.27 0 0 0
April 2, 2026 (Weekly) 17.55 18.10 18.10 0 0 0 77.00 1.06 1.42 1.42 0 0 0
April 2, 2026 (Weekly) 16.70 17.30 17.30 0 0 0 78.00 1.21 1.59 1.59 0 0 0
April 2, 2026 (Weekly) 15.90 16.40 16.40 0 0 0 79.00 1.36 1.80 1.80 0 0 0
April 2, 2026 (Weekly) 15.00 15.70 15.70 0 0 0 80.00 1.56 2.00 2.00 0 0 0
April 2, 2026 (Weekly) 14.20 14.95 14.95 0 0 0 81.00 1.78 2.19 2.19 0 0 0
April 2, 2026 (Weekly) 13.55 14.10 14.10 0 0 0 82.00 2.03 2.49 2.49 0 0 0
April 2, 2026 (Weekly) 12.80 13.35 13.35 0 0 0 83.00 2.25 2.77 2.77 0 0 0
April 2, 2026 (Weekly) 12.10 12.75 12.75 0 0 0 84.00 2.52 3.05 3.05 0 0 0
April 2, 2026 (Weekly) 11.40 12.05 12.05 0 0 0 85.00 2.87 3.40 3.40 0 0 0
April 2, 2026 (Weekly) 10.75 11.25 11.25 0 0 0 86.00 3.20 3.75 3.75 0 0 0
April 2, 2026 (Weekly) 10.10 10.75 10.75 0 0 0 87.00 3.55 4.15 4.15 0 0 0
April 2, 2026 (Weekly) 9.45 10.15 10.15 0 0 0 88.00 3.90 4.45 4.45 0 0 0
April 2, 2026 (Weekly) 8.95 9.55 9.55 0 0 0 89.00 4.35 4.90 4.90 0 0 0
April 2, 2026 (Weekly) 8.30 9.00 9.00 0 0 4 90.00 4.70 5.35 5.35 0 0 0
April 2, 2026 (Weekly) 7.80 8.25 8.25 0 0 0 91.00 5.15 5.75 5.75 0 0 0
April 2, 2026 (Weekly) 7.25 7.95 7.95 0 0 0 92.00 5.65 6.30 6.30 0 0 0
April 2, 2026 (Weekly) 6.75 7.25 7.25 0 0 0 93.00 6.10 6.85 6.85 0 0 0
April 2, 2026 (Weekly) 6.30 6.80 6.80 0 0 0 94.00 6.75 7.40 7.40 0 0 0
April 2, 2026 (Weekly) 5.85 6.35 6.35 0 0 0 95.00 7.25 8.00 8.00 0 0 0
April 2, 2026 (Weekly) 5.40 5.95 5.95 0 0 0 96.00 7.85 8.55 8.55 0 0 0
April 10, 2026 (Weekly) 12.55 13.25 13.25 0 0 0 84.00 3.05 3.60 3.60 0 0 0
April 10, 2026 (Weekly) 11.90 12.55 12.55 0 0 0 85.00 3.35 3.90 3.90 0 0 0
April 10, 2026 (Weekly) 11.35 11.95 11.95 0 0 0 86.00 3.70 4.30 4.30 0 0 0
April 10, 2026 (Weekly) 10.60 11.30 11.30 0 0 0 87.00 4.05 4.60 4.60 0 0 0
April 10, 2026 (Weekly) 10.00 10.70 10.70 0 0 0 88.00 4.45 5.00 5.00 0 0 0
April 10, 2026 (Weekly) 9.55 10.10 10.10 0 0 0 89.00 4.80 5.40 5.40 0 0 0
April 10, 2026 (Weekly) 8.90 9.60 9.60 0 0 0 90.00 5.30 5.95 5.95 0 0 0
April 10, 2026 (Weekly) 8.35 9.10 9.10 0 0 0 91.00 5.75 6.45 6.45 0 0 0
April 10, 2026 (Weekly) 7.95 8.50 8.50 0 0 0 92.00 6.25 6.95 6.95 0 0 0
April 10, 2026 (Weekly) 7.45 8.10 8.10 0 0 0 93.00 6.75 7.45 7.45 0 0 0
April 10, 2026 (Weekly) 6.95 7.65 7.65 0 0 0 94.00 7.30 8.00 8.00 0 0 0
April 10, 2026 (Weekly) 6.45 7.20 7.20 0 0 0 95.00 7.80 8.55 8.55 0 0 0
April 10, 2026 (Weekly) 6.10 6.60 6.60 0 0 0 96.00 8.45 9.15 9.15 0 0 0
March 20, 2026 66.80 70.30 70.60 0 69 0 25.00 0 0.49 0.49 0 266 0
March 20, 2026 65.60 67.95 68.10 0 12 0 26.00 0 0.49 0.49 0 30 0
March 20, 2026 65.15 67.00 67.30 0 64 0 28.00 0 0.49 0.49 0 72 0
March 20, 2026 62.75 64.70 65.00 0 34 0 30.00 0 0.49 0.49 0 8 0
March 20, 2026 61.15 63.00 63.30 0 15 0 32.00 0 0.49 0.49 0 29 0
March 20, 2026 57.40 61.30 61.60 0 16 0 34.00 0 0.49 0.49 0 0 0
March 20, 2026 56.40 59.80 60.10 0 14 0 35.00 0 0.49 0.49 0 0 0
March 20, 2026 57.15 59.00 59.30 0 13 0 36.00 0 0.49 0.49 0 11 0
March 20, 2026 54.80 58.30 58.60 0 0 0 37.00 0 0.49 0.49 0 0 0
March 20, 2026 53.40 57.30 57.60 0 14 0 38.00 0 0.49 0.49 0 25 0
March 20, 2026 54.15 56.00 56.30 0 0 0 39.00 0 0.49 0.49 0 36 0
March 20, 2026 53.05 55.00 55.30 -0.10 16 1 40.00 0 0.49 0.49 0 56 0
March 20, 2026 50.80 54.30 54.60 0 12 0 41.00 0 0.49 0.49 0 60 0
March 20, 2026 50.75 52.10 52.40 0 9 0 42.00 0 0.49 0.49 0 58 0
March 20, 2026 50.40 50.95 51.20 0 5 0 43.00 0 0.49 0.49 0 50 0
March 20, 2026 48.40 49.95 50.20 0 18 0 44.00 0 0.49 0.49 0 46 0
March 20, 2026 47.40 49.30 49.60 0 22 0 45.00 0 0.49 0.49 0 52 0
March 20, 2026 47.15 48.00 48.30 0 14 0 46.00 0 0.49 0.49 0 54 0
March 20, 2026 46.15 47.00 47.30 0 2 0 47.00 0 0.49 0.49 0 35 0
March 20, 2026 45.15 46.00 46.30 0 10 0 48.00 0 0.49 0.49 0 51 0
March 20, 2026 44.15 45.00 45.30 0 0 0 49.00 0 0.49 0.49 0 12 0
March 20, 2026 43.40 43.95 44.00 0 132 0 50.00 0 0.49 0.49 0 74 0
March 20, 2026 41.15 42.00 42.30 0 10 0 52.00 0 0.49 0.49 0 34 0
March 20, 2026 39.15 40.00 40.30 0 9 0 54.00 0 0.49 0.49 0 53 0
March 20, 2026 37.25 39.00 39.10 0 3 0 55.00 0 0.49 0.49 0 93 0
March 20, 2026 36.40 38.30 38.60 0 30 0 56.00 0 0.49 0.49 0 145 0
March 20, 2026 35.40 36.00 36.00 0 100 0 58.00 0 0.20 0.20 0 82 0
March 20, 2026 32.50 33.95 34.00 0.85 21 1 60.00 0 0.49 0.49 0 81 0
March 20, 2026 31.15 32.00 32.30 0 16 0 62.00 0 0.49 0.49 0 12 0
March 20, 2026 29.40 29.95 30.15 0 33 0 64.00 0 0.49 0.49 0 32 0
March 20, 2026 27.55 27.80 27.85 0 5 0 66.00 0.04 0.18 0.18 0.04 14 58
March 20, 2026 25.55 25.80 25.85 0 0 0 68.00 0.04 0.22 0.22 -0.01 15 34
March 20, 2026 23.45 23.95 23.95 0.80 64 5 70.00 0.09 0.30 0.30 -0.04 29 3
March 20, 2026 21.60 22.05 22.05 0 332 0 72.00 0.17 0.44 0.44 0 15 0
March 20, 2026 20.65 21.10 21.10 0 0 0 73.00 0.23 0.52 0.52 0 18 0
March 20, 2026 19.70 20.20 20.20 0 21 0 74.00 0.30 0.60 0.60 -0.12 46 1
March 20, 2026 18.70 19.30 19.30 0 50 0 75.00 0.39 0.69 0.69 0 21 0
March 20, 2026 17.85 18.40 18.40 0 37 0 76.00 0.47 0.79 0.79 0 56 0
March 20, 2026 16.95 17.50 17.50 0 5 0 77.00 0.54 0.89 0.89 0 0 0
March 20, 2026 16.05 16.60 16.65 0 10 0 78.00 0.65 0.99 0.99 -0.14 22 1
March 20, 2026 15.25 15.65 15.65 0 0 0 79.00 0.79 1.09 1.09 0 3 0
March 20, 2026 14.40 14.85 14.85 0 149 0 80.00 0.94 1.20 1.20 0 56 0
March 20, 2026 13.55 14.05 14.05 0 0 0 81.00 1.08 1.40 1.40 0 3 0
March 20, 2026 12.75 13.25 13.25 0 181 0 82.00 1.26 1.59 1.59 0 35 0
March 20, 2026 11.95 12.45 12.45 0 0 0 83.00 1.47 1.80 1.80 0 13 0
March 20, 2026 11.20 11.60 11.60 0.65 5,589 1 84.00 1.69 2.00 2.00 0 10 0
March 20, 2026 10.45 10.85 10.85 0 0 0 85.00 1.92 2.29 2.29 0 13 0
March 20, 2026 9.70 10.15 10.15 0 15 0 86.00 2.21 2.66 2.66 -0.29 27 5
March 20, 2026 9.05 9.45 9.45 0 466 0 87.00 2.52 2.98 2.98 0 0 0
March 20, 2026 8.40 8.80 8.80 0 3,735 0 88.00 2.85 3.30 3.30 0 0 0
March 20, 2026 7.75 8.15 8.15 0 0 0 89.00 3.20 3.70 3.70 0 0 0
March 20, 2026 7.15 7.60 7.60 0 113 0 90.00 3.60 4.10 4.10 0 32 0
March 20, 2026 6.55 7.00 7.00 0 4 0 91.00 4.00 4.45 4.45 0 0 0
March 20, 2026 6.05 6.45 6.45 -0.60 65 6 92.00 4.45 5.00 5.00 0 0 0
March 20, 2026 5.50 6.00 6.00 -0.30 0 5 93.00 4.95 5.50 5.50 0 0 0
March 20, 2026 5.00 5.50 5.50 0.45 3,834 2 94.00 5.50 6.05 6.05 0 0 0
March 20, 2026 4.60 5.00 5.00 0 0 0 95.00 6.05 6.60 6.60 0 0 0
March 20, 2026 4.15 4.50 4.50 0.10 557 11 96.00 6.55 7.25 7.25 0 10 0
March 20, 2026 3.40 3.95 3.95 0 1,449 0 98.00 7.80 8.50 8.50 0 5 0
March 20, 2026 2.82 3.15 3.15 0.04 76 514 100.00 9.25 9.75 9.75 0 0 0
March 20, 2026 1.73 2.00 2.00 0 72 0 105.00 13.05 13.65 13.65 0 10 0
March 20, 2026 1.04 1.30 1.30 0 23 0 110.00 17.35 17.90 17.90 0 0 0
March 20, 2026 0.62 0.99 0.99 0 20 0 115.00 21.30 23.55 23.55 0 0 0
March 20, 2026 0.38 0.60 0.60 0 22 0 120.00 26.05 28.35 28.35 0 0 0
March 20, 2026 0.22 0.49 0.49 0 20 0 125.00 30.90 33.15 33.15 0 0 0
March 20, 2026 0.14 0.37 0.37 0 20 0 130.00 35.80 38.15 38.15 0 0 0
April 17, 2026 57.05 59.00 59.30 0 0 0 36.00 0 0.06 0.06 0 0 0
April 17, 2026 54.40 58.00 58.30 0 0 0 37.00 0 0.06 0.06 0 0 0
April 17, 2026 53.40 56.80 57.10 0 0 0 38.00 0 0.06 0.06 0 0 0
April 17, 2026 53.15 55.00 55.30 0 20 0 39.00 0 0.06 0.06 0 0 0
April 17, 2026 51.40 54.40 54.70 0 20 0 40.00 0 0.06 0.06 0 0 0
April 17, 2026 51.80 54.00 54.30 0 0 0 41.00 0 0.06 0.06 0 0 0
April 17, 2026 50.65 52.20 52.50 0 0 0 42.00 0 0.06 0.06 0 0 0
April 17, 2026 50.15 51.00 51.30 0 0 0 43.00 0 0.06 0.06 0 0 0
April 17, 2026 49.15 50.00 50.30 0 0 0 44.00 0 0.06 0.06 0 0 0
April 17, 2026 48.15 49.00 49.30 0 0 0 45.00 0 0.06 0.06 0 0 0
April 17, 2026 47.15 48.00 48.30 0 10 0 46.00 0 0.06 0.06 0 5 0
April 17, 2026 45.75 47.10 47.40 0 0 0 47.00 0 0.06 0.06 0 0 0
April 17, 2026 45.15 46.00 46.30 0 10 0 48.00 0 0.06 0.06 0 0 0
April 17, 2026 43.65 45.00 45.30 0 1 0 49.00 0 0.06 0.06 0 0 0
April 17, 2026 42.85 44.10 44.40 0 7 0 50.00 0 0.07 0.07 0 40 0
April 17, 2026 41.55 41.80 41.85 0 0 0 52.00 0 0.06 0.06 0 40 0
April 17, 2026 39.55 39.80 39.85 0 3 0 54.00 0 0.09 0.09 0 10 0
April 17, 2026 37.45 37.85 37.90 0 1 0 56.00 0 0.10 0.10 0 60 0
April 17, 2026 35.55 35.95 35.95 0 5 0 58.00 0.02 0.16 0.16 0 22 0
April 17, 2026 33.55 34.05 34.05 0 0 0 60.00 0.05 0.22 0.22 0 42 0
April 17, 2026 31.70 32.10 32.10 0 0 0 62.00 0.11 0.31 0.31 0 24 0
April 17, 2026 29.75 30.20 30.20 0 57 0 64.00 0.19 0.42 0.42 0 50 0
April 17, 2026 27.90 28.35 28.35 0 0 0 66.00 0.49 0.57 0.57 0 34 0
April 17, 2026 26.05 26.55 26.55 0 20 0 68.00 0.48 0.73 0.73 0 13 0
April 17, 2026 24.25 24.75 24.75 0 25 0 70.00 0.80 0.95 0.95 0 5 0
April 17, 2026 22.45 23.05 23.05 0 10 0 72.00 0.91 1.24 1.24 0 3 0
April 17, 2026 20.85 21.35 21.35 0 9 0 74.00 1.17 1.48 1.48 0 0 0
April 17, 2026 19.05 19.70 19.70 0 30 0 76.00 1.52 1.82 1.82 0 12 0
April 17, 2026 17.55 18.10 18.10 0 11 0 78.00 1.91 2.25 2.25 0 21 0
April 17, 2026 16.05 16.60 16.60 0 24 0 80.00 2.36 2.74 2.74 0 27 0
April 17, 2026 14.60 15.15 15.15 0 20 0 82.00 2.89 3.30 3.30 0 0 0
April 17, 2026 13.20 13.75 13.75 0.25 8 1 84.00 3.50 3.95 3.95 0 0 0
April 17, 2026 11.85 12.45 12.45 0 35 0 86.00 4.20 4.70 4.70 0 0 0
April 17, 2026 10.70 11.25 11.25 0 34 0 88.00 4.95 5.45 5.45 0 12 0
April 17, 2026 9.55 10.15 10.15 0 39 0 90.00 5.85 6.40 6.40 0 0 0
April 17, 2026 8.50 9.05 9.05 0 16 0 92.00 6.80 7.35 7.35 0 0 0
April 17, 2026 7.55 8.10 8.10 0 175 0 94.00 7.85 8.40 8.40 0 0 0
April 17, 2026 6.70 7.25 7.25 0 71 0 96.00 8.95 9.55 9.55 0 0 0
April 17, 2026 5.95 6.45 6.45 0 132 0 98.00 10.15 10.70 10.70 0 0 0
April 17, 2026 5.25 5.70 5.70 0.30 137 20 100.00 11.50 12.00 12.00 0 0 0
April 17, 2026 3.85 4.20 4.20 0 96 0 105.00 15.10 15.55 15.55 0 0 0
April 17, 2026 2.76 3.15 3.15 0 23 0 110.00 19.00 19.55 19.55 0 0 0
April 17, 2026 2.06 2.30 2.30 0 84 0 115.00 23.15 23.90 23.90 0 0 0
April 17, 2026 1.54 1.79 1.79 0 76 0 120.00 27.70 28.30 28.30 0 0 0
April 17, 2026 1.18 1.46 1.46 0 166 0 125.00 31.65 33.85 33.85 0 0 0
April 17, 2026 0.85 1.20 1.20 0 156 0 130.00 36.35 38.55 38.55 0 0 0
May 15, 2026 45.40 47.75 47.75 0 0 0 47.00 0 0.09 0.09 0 0 0
May 15, 2026 44.40 46.75 46.75 0 0 0 48.00 0 0.10 0.10 0.01 23 32
May 15, 2026 43.40 45.75 45.75 0 0 0 49.00 0 0.11 0.11 0 0 0
May 15, 2026 42.45 44.85 44.85 0 0 0 50.00 0.01 0.14 0.14 0 0 0
May 15, 2026 41.65 42.10 42.10 0 0 0 52.00 0.05 0.19 0.19 0 20 0
May 15, 2026 39.70 40.20 40.20 0 2 0 54.00 0.05 0.23 0.23 0 56 0
May 15, 2026 37.75 38.25 38.25 0 0 0 56.00 0.16 0.37 0.37 0 0 0
May 15, 2026 35.85 36.35 36.35 0 0 0 58.00 0.25 0.49 0.49 0 42 0
May 15, 2026 34.05 34.50 34.50 0 0 0 60.00 0.41 0.65 0.65 0 0 0
May 15, 2026 32.20 32.70 32.70 0 0 0 62.00 0.54 0.82 0.82 0 50 0
May 15, 2026 30.45 30.90 30.90 0 0 0 64.00 0.73 1.04 1.04 0 20 0
May 15, 2026 28.65 29.15 29.15 0 0 0 66.00 0.95 1.30 1.30 0 0 0
May 15, 2026 26.90 27.45 27.45 0 0 0 68.00 1.22 1.59 1.59 0 20 0
May 15, 2026 25.25 25.80 25.80 0 11 0 70.00 1.56 1.86 1.86 0 20 0
May 15, 2026 23.60 24.20 24.20 0 3 0 72.00 1.92 2.25 2.25 0 20 0
May 15, 2026 22.00 22.65 22.65 0 50 0 74.00 2.33 2.69 2.69 0 0 0
May 15, 2026 20.55 21.15 21.15 0 20 0 76.00 2.81 3.20 3.20 0 0 0
May 15, 2026 19.00 19.70 19.70 0 6 0 78.00 3.30 3.75 3.75 0 0 0
May 15, 2026 17.65 18.25 18.25 0 8 0 80.00 3.90 4.40 4.40 0 0 0
May 15, 2026 16.35 16.90 16.90 0 5 0 82.00 4.60 5.05 5.05 0 0 0
May 15, 2026 15.10 15.70 15.70 0 1 0 84.00 5.30 5.80 5.80 0 0 0
May 15, 2026 13.90 14.45 14.45 0 0 0 86.00 6.10 6.50 6.50 0 0 0
May 15, 2026 12.75 13.35 13.35 0 31 0 88.00 7.00 7.40 7.40 0 0 0
May 15, 2026 11.70 12.30 12.30 0 12 0 90.00 7.95 8.35 8.35 0 0 0
May 15, 2026 10.70 11.30 11.30 0 1 0 92.00 8.95 9.35 9.35 0 0 0
May 15, 2026 9.75 10.40 10.40 0 0 0 94.00 10.05 10.45 10.45 0 0 0
May 15, 2026 8.90 9.55 9.55 0 0 0 96.00 10.90 11.60 11.60 0 0 0
May 15, 2026 8.05 8.70 8.70 0 62 0 98.00 12.40 12.80 12.80 0 0 0
May 15, 2026 7.40 7.95 7.95 0 100 0 100.00 13.45 14.10 14.10 0 0 0
May 15, 2026 5.85 6.45 6.45 0 52 0 105.00 16.90 17.55 17.55 0 0 0
May 15, 2026 4.65 5.15 5.15 0 0 0 110.00 20.65 21.25 21.25 0 0 0
May 15, 2026 3.75 4.15 4.15 0.15 0 25 115.00 24.05 26.55 26.55 0 0 0
May 15, 2026 2.95 3.40 3.40 0 20 0 120.00 28.30 30.75 30.75 0 0 0
May 15, 2026 2.41 2.80 2.80 0 20 0 125.00 32.75 35.05 35.05 0 0 0
May 15, 2026 2.00 2.29 2.29 0 30 0 130.00 37.30 39.55 39.55 0 0 0
June 19, 2026 61.75 64.00 64.30 0 3 0 30.00 0 0.06 0.06 0 38 0
June 19, 2026 57.25 60.10 60.20 0 0 0 34.00 0 0.06 0.06 0 32 0
June 19, 2026 57.15 59.10 59.10 0 15 0 35.00 0 0.06 0.06 0 20 0
June 19, 2026 56.65 58.05 58.15 0 10 0 36.00 0 0.06 0.06 0 5 0
June 19, 2026 53.70 57.60 57.90 0 4 0 38.00 0 0.07 0.07 0 0 0
June 19, 2026 52.20 54.15 54.45 0 8 0 40.00 0 0.08 0.08 0 1 0
June 19, 2026 50.20 52.80 53.10 0 83 0 42.00 0 0.10 0.10 0 55 0
June 19, 2026 48.80 50.80 51.10 0 55 0 44.00 0 0.13 0.13 0 20 0
June 19, 2026 47.65 49.85 50.15 0 86 0 45.00 0.01 0.15 0.15 0 26 0
June 19, 2026 46.65 48.95 49.25 0 27 0 46.00 0.02 0.18 0.18 0 22 0
June 19, 2026 44.75 46.35 46.35 0 2 0 48.00 0.06 0.25 0.25 0 11 0
June 19, 2026 42.90 44.35 44.35 0 28 0 50.00 0.11 0.32 0.32 0 51 0
June 19, 2026 38.95 39.55 39.55 0 60 0 55.00 0.41 0.66 0.66 0 18 0
June 19, 2026 34.45 35.05 35.05 0 46 0 60.00 0.81 1.20 1.20 0 27 0
June 19, 2026 32.60 33.35 33.35 0 0 0 62.00 1.03 1.46 1.46 0 20 0
June 19, 2026 30.95 31.60 31.60 0 12 0 64.00 1.31 1.74 1.74 0 55 0
June 19, 2026 30.15 30.80 30.80 0 0 0 65.00 1.47 1.89 1.89 0 15 0
June 19, 2026 29.30 29.90 29.90 0 12 0 66.00 1.67 2.03 2.03 0 3 0
June 19, 2026 27.70 28.30 28.35 0 7 0 68.00 2.02 2.39 2.39 0 12 0
June 19, 2026 26.10 26.65 26.65 0 66 0 70.00 2.42 2.80 2.80 0 20 0
June 19, 2026 24.55 25.20 25.20 0 46 0 72.00 2.88 3.30 3.30 0 12 0
June 19, 2026 23.00 23.65 23.65 0 108 0 74.00 3.35 3.80 3.80 0 0 0
June 19, 2026 22.30 23.00 23.00 0 31 0 75.00 3.65 4.10 4.10 0 0 0
June 19, 2026 21.55 22.20 22.20 0 0 0 76.00 3.95 4.40 4.40 0 0 0
June 19, 2026 20.15 20.90 20.90 0 0 0 78.00 4.55 5.05 5.05 0 0 0
June 19, 2026 18.95 19.50 19.50 0.50 48 1 80.00 5.20 5.75 5.75 0 40 0
June 19, 2026 17.55 18.35 18.35 0 27 0 82.00 5.95 6.50 6.50 0 0 0
June 19, 2026 16.35 17.15 17.15 0.45 10 25 84.00 6.75 7.30 7.30 0 0 0
June 19, 2026 15.80 16.50 16.50 0 60 0 85.00 7.20 7.70 7.70 0 12 0
June 19, 2026 15.25 15.95 15.95 0 0 0 86.00 7.60 8.15 8.15 0 0 0
June 19, 2026 14.15 14.85 14.85 0 0 0 88.00 8.55 9.05 9.05 0 0 0
June 19, 2026 13.15 13.85 13.85 -0.20 25 11 90.00 9.50 10.05 10.05 0 7 0
June 19, 2026 12.20 12.95 12.95 0 0 0 92.00 10.55 11.10 11.10 0 0 0
June 19, 2026 11.30 12.00 12.00 0.45 10 6 94.00 11.65 12.20 12.20 0 0 0
June 19, 2026 10.90 11.65 11.65 -0.15 51 1 95.00 12.25 12.80 12.80 0 12 0
June 19, 2026 10.50 11.20 11.20 0 0 0 96.00 12.80 13.40 13.40 0 0 0
June 19, 2026 9.70 10.40 10.40 0 0 0 98.00 14.05 14.60 14.60 0 0 0
June 19, 2026 9.00 9.70 9.70 0 21 0 100.00 15.30 15.90 15.90 0 0 0
June 19, 2026 7.30 8.10 8.10 0 3 0 105.00 18.45 19.30 19.30 0 0 0
June 19, 2026 6.05 6.70 6.70 0 0 0 110.00 22.15 22.85 22.85 0 0 0
June 19, 2026 5.15 5.65 5.65 0 42 0 115.00 25.95 26.85 26.85 0 0 0
June 19, 2026 4.15 4.80 4.80 0 46 0 120.00 30.10 31.00 31.00 0 0 0
June 19, 2026 3.45 4.05 4.05 0 110 0 125.00 34.40 35.25 35.25 0 0 0
June 19, 2026 2.95 3.50 3.50 0 152 0 130.00 38.95 39.65 39.65 0 0 0
July 17, 2026 31.55 32.10 32.10 0 0 0 64.00 1.83 2.25 2.25 0 0 0
July 17, 2026 29.95 30.65 30.65 0 0 0 66.00 2.20 2.61 2.61 0 2 0
July 17, 2026 28.30 28.95 28.95 0 0 0 68.00 2.61 3.00 3.00 0 0 0
July 17, 2026 26.75 27.40 27.40 0 0 0 70.00 3.05 3.45 3.45 0 2 0
July 17, 2026 25.25 26.05 26.05 0 0 0 72.00 3.55 4.00 4.00 0 0 0
July 17, 2026 23.85 24.45 24.45 0 1 0 74.00 4.10 4.55 4.55 0 0 0
July 17, 2026 22.40 23.15 23.15 0 0 0 76.00 4.70 5.20 5.20 0 0 0
July 17, 2026 21.15 21.90 21.90 0 1 0 78.00 5.40 5.95 5.95 0 0 0
July 17, 2026 19.85 20.65 20.65 0 0 0 80.00 6.10 6.70 6.70 0 0 0
July 17, 2026 18.65 19.45 19.45 0 0 0 82.00 6.90 7.50 7.50 0 0 0
July 17, 2026 17.50 18.30 18.30 0 0 0 84.00 7.70 8.30 8.30 0 0 0
July 17, 2026 16.40 17.20 17.20 0 20 0 86.00 8.60 9.25 9.25 0 150 0
July 17, 2026 15.40 16.20 16.20 0 5 0 88.00 9.55 10.20 10.20 0 0 0
July 17, 2026 14.40 15.20 15.20 0 0 0 90.00 10.55 11.20 11.20 0 0 0
July 17, 2026 13.45 14.20 14.20 0 0 0 92.00 11.60 12.25 12.25 0 0 0
July 17, 2026 12.60 13.35 13.35 0 0 0 94.00 12.70 13.35 13.35 0 0 0
July 17, 2026 11.75 12.50 12.50 0 1 0 96.00 13.85 14.55 14.55 0 0 0
July 17, 2026 10.90 11.80 11.80 0 0 0 98.00 15.10 15.75 15.75 0 0 0
July 17, 2026 10.15 11.05 11.05 -0.10 0 2 100.00 16.35 17.05 17.05 0 0 0
July 17, 2026 8.65 9.40 9.40 0 50 0 105.00 19.75 20.40 20.40 0 0 0
July 17, 2026 7.35 8.10 8.10 0 22 0 110.00 23.40 24.05 24.05 0 0 0
July 17, 2026 6.15 6.95 6.95 0 17 0 115.00 27.20 27.90 27.90 0 0 0
July 17, 2026 5.15 5.90 5.90 0 0 0 120.00 31.25 31.95 32.00 0 0 0
July 17, 2026 4.55 5.20 5.20 0 0 0 125.00 35.55 36.25 36.30 0 0 0
July 17, 2026 3.85 4.45 4.45 0 10 0 130.00 39.85 40.55 40.60 0 0 0
August 21, 2026 29.10 29.80 29.80 0 20 0 68.00 3.30 3.95 3.95 0 0 0
August 21, 2026 27.55 28.50 28.50 0 0 0 70.00 3.90 4.50 4.50 0 0 0
August 21, 2026 26.10 27.15 27.15 0 0 0 72.00 4.50 5.05 5.05 0 0 0
August 21, 2026 24.75 25.85 25.85 0 0 0 74.00 5.10 5.70 5.70 0 0 0
August 21, 2026 23.45 24.55 24.55 0 0 0 76.00 5.65 6.55 6.55 0 0 0
August 21, 2026 21.90 23.35 23.35 0 0 0 78.00 6.45 7.20 7.20 0 0 0
August 21, 2026 21.05 22.00 22.00 0 0 0 80.00 7.25 8.05 8.05 0 0 0
August 21, 2026 19.90 20.85 20.85 0 0 0 82.00 8.00 8.80 8.80 0 2 0
August 21, 2026 18.75 19.80 19.80 0 0 0 84.00 8.95 9.75 9.75 0 0 0
August 21, 2026 17.70 18.75 18.75 0 0 0 86.00 9.90 10.70 10.70 0 0 0
August 21, 2026 16.55 17.75 17.75 0 0 0 88.00 10.65 12.05 12.05 0 0 0
August 21, 2026 15.55 16.80 16.80 0 0 0 90.00 11.65 13.10 13.10 0 0 0
August 21, 2026 14.65 15.90 15.90 0 0 0 92.00 12.75 14.15 14.15 0 0 0
August 21, 2026 13.85 15.05 15.05 0 0 0 94.00 13.85 15.20 15.20 0 0 0
August 21, 2026 13.05 14.25 14.25 0 0 0 96.00 15.05 16.45 16.45 0 0 0
August 21, 2026 12.25 13.50 13.50 0 40 0 98.00 16.25 17.65 17.65 0 0 0
August 21, 2026 11.55 12.80 12.80 0 0 0 100.00 17.55 18.85 18.85 0 0 0
August 21, 2026 10.15 11.00 11.00 0 0 0 105.00 20.85 22.20 22.20 0 0 0
August 21, 2026 8.90 9.60 9.60 0 0 0 110.00 24.45 25.85 25.85 0 0 0
August 21, 2026 7.70 8.40 8.40 0 0 0 115.00 28.30 29.60 29.60 0 0 0
August 21, 2026 6.65 7.40 7.40 0 0 0 120.00 32.30 33.35 33.35 0 0 0
August 21, 2026 5.75 6.50 6.50 0 0 0 125.00 36.45 37.45 37.45 0 0 0
August 21, 2026 5.10 5.70 5.70 0 0 0 130.00 40.60 41.80 41.80 0 0 0
September 18, 2026 58.35 60.85 61.15 0 0 0 35.00 0.02 0.18 0.18 0 76 0
September 18, 2026 57.40 58.40 58.40 0 0 0 36.00 0.04 0.21 0.21 0 10 0
September 18, 2026 55.50 57.30 57.60 0 0 0 38.00 0.07 0.28 0.28 0 0 0
September 18, 2026 53.55 55.40 55.70 0 11 0 40.00 0.16 0.41 0.41 0 25 0
September 18, 2026 50.90 53.40 54.40 0 0 0 42.00 0.21 0.51 0.51 0 5 0
September 18, 2026 49.25 50.75 50.75 0 0 0 44.00 0.31 0.65 0.65 0 50 0
September 18, 2026 48.10 49.90 50.20 0 5 0 45.00 0.41 0.74 0.74 0 32 0
September 18, 2026 47.15 48.90 48.90 0 0 0 46.00 0.50 0.83 0.83 0 0 0
September 18, 2026 46.15 47.10 47.10 0 4 0 48.00 0.61 1.04 1.04 0 30 0
September 18, 2026 44.40 45.30 45.30 0 3 0 50.00 0.80 1.26 1.26 0 30 0
September 18, 2026 39.95 40.85 40.85 0 24 0 55.00 1.40 1.86 1.86 0 21 0
September 18, 2026 35.85 36.70 36.70 0 138 0 60.00 2.25 2.65 2.65 0 12 0
September 18, 2026 31.95 32.75 32.75 0 66 0 65.00 3.30 3.75 3.75 0 42 0
September 18, 2026 29.75 30.70 30.75 0 22 0 68.00 4.05 4.55 4.55 0 6 0
September 18, 2026 28.50 29.25 29.30 0 41 0 70.00 4.65 5.10 5.10 0 42 0
September 18, 2026 26.95 27.80 27.80 0 30 0 72.00 5.25 5.75 5.75 0 0 0
September 18, 2026 25.65 26.50 26.50 0 20 0 74.00 5.90 6.45 6.45 0 0 0
September 18, 2026 25.00 25.95 26.00 0 36 0 75.00 6.25 6.80 6.80 0 0 0
September 18, 2026 24.35 25.25 25.25 0 20 0 76.00 6.60 7.15 7.15 0 0 0
September 18, 2026 23.15 24.05 24.05 0 20 0 78.00 7.35 7.95 7.95 0 0 0
September 18, 2026 22.05 22.85 22.85 0 80 0 80.00 8.15 8.75 8.75 0 0 0
September 18, 2026 20.90 21.75 21.75 0 27 0 82.00 9.00 9.65 9.65 -0.20 8 3
September 18, 2026 19.30 20.15 20.15 0 0 0 85.00 10.35 11.05 11.05 0 0 0
September 18, 2026 16.85 17.80 17.80 0 11 0 90.00 12.85 13.60 13.60 0 0 0
September 18, 2026 14.70 15.70 15.70 0 20 0 95.00 15.65 16.45 16.45 0 0 0
September 18, 2026 12.80 13.80 13.80 0 0 0 100.00 18.75 19.50 19.50 0 0 0
September 18, 2026 11.20 12.10 12.20 0 5 0 105.00 22.05 22.85 22.85 0 0 0
September 18, 2026 9.85 10.65 10.65 0 7 0 110.00 25.65 26.35 26.35 0 0 0
September 18, 2026 8.65 9.45 9.45 0 0 0 115.00 29.10 30.70 31.15 0 0 0
September 18, 2026 7.55 8.25 8.25 0 34 0 120.00 33.05 34.60 35.10 0 0 0
September 18, 2026 6.65 7.35 7.35 0 0 0 125.00 36.95 38.70 39.15 0 0 0
September 18, 2026 5.85 6.55 6.55 0 150 0 130.00 41.30 42.90 43.35 0 0 0
December 18, 2026 45.30 46.75 47.05 -0.70 53 1 50.00 1.61 2.10 2.10 0 31 0
December 18, 2026 41.30 42.35 42.35 0 21 0 55.00 2.31 3.10 3.10 0 32 0
December 18, 2026 37.40 38.40 38.40 0 26 0 60.00 3.45 4.15 4.15 0 65 0
December 18, 2026 33.75 34.85 34.85 0 70 0 65.00 4.80 5.50 5.45 0 0 0
December 18, 2026 30.40 31.50 31.50 0 247 0 70.00 6.40 7.20 7.20 0 112 0
December 18, 2026 27.25 28.30 28.30 0 20 0 75.00 8.20 9.10 9.10 0 13 0
December 18, 2026 24.40 25.40 25.40 0 29 0 80.00 10.25 11.20 11.20 0 16 0
December 18, 2026 21.80 22.85 22.85 0.05 39 20 85.00 12.55 13.70 13.70 0 0 0
December 18, 2026 19.50 20.60 20.60 -0.35 83 8 90.00 15.10 16.30 16.30 0 10 0
December 18, 2026 17.35 18.55 18.55 0 10 0 95.00 18.00 19.20 19.20 0 2 0
December 18, 2026 15.55 16.70 16.70 0 42 0 100.00 20.95 22.30 22.30 0 0 0
December 18, 2026 13.95 15.35 15.35 0 12 1 105.00 24.35 25.60 25.60 0 0 0
December 18, 2026 12.45 13.65 13.65 0 0 0 110.00 27.70 29.10 29.10 0 0 0
December 18, 2026 11.25 12.40 12.40 0 10 0 115.00 31.40 33.45 33.75 0 0 0
December 18, 2026 10.15 11.35 11.35 0 0 0 120.00 35.20 36.75 36.80 0 0 0
December 18, 2026 9.55 10.35 10.35 -0.30 0 10 125.00 39.20 41.35 41.65 0 0 0
December 18, 2026 8.65 9.50 9.50 0 13 0 130.00 43.30 45.35 45.65 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.