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.

PPL – Pembina Pipeline Corporation

Last update: July 14, 2025 at 4:53 p.m.   (Real-time)

  • Last price: 51.080
  • Net change: 0.650
  • Bid price: 51.000
  • Ask price: 51.090
  • 30-day historical volatility: 18.37%
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: 39,347
Volume: 265
Open interest: 96,165
Volume: 118
July 25, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 47.50 0 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 48.00 0.02 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 2.59 2.76 2.76 0 0 0 48.50 0.02 0.09 0.09 0 16 0
July 25, 2025 (Weekly) 2.12 2.30 2.30 0.22 2 1 49.00 0.07 0.12 0.12 0 7 0
July 25, 2025 (Weekly) 1.69 1.81 1.81 0 1,500 0 49.50 0.10 0.16 0.16 0 5 0
July 25, 2025 (Weekly) 1.26 1.35 1.35 0.14 10 8 50.00 0.15 0.23 0.23 -0.22 80 40
July 25, 2025 (Weekly) 0.53 0.61 0.61 0 1,025 0 51.00 0.42 0.50 0.51 0 47 0
July 25, 2025 (Weekly) 0.12 0.18 0.18 0 515 0 52.00 1.00 1.10 1.10 0 12 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 2,597 0 53.00 1.88 2.04 2.05 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 1,901 0 54.00 2.84 3.05 3.05 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 55.00 3.85 4.05 4.05 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 4.85 5.05 5.05 0 0 0
August 1, 2025 (Weekly) 3.60 3.80 3.80 0 0 0 47.50 0.02 0.12 0.12 0 0 0
August 1, 2025 (Weekly) 3.15 3.35 3.35 0 0 0 48.00 0.08 0.14 0.14 0 10 0
August 1, 2025 (Weekly) 2.67 2.85 2.85 0 0 0 48.50 0.09 0.17 0.17 0 1 0
August 1, 2025 (Weekly) 2.24 2.36 2.36 0 0 0 49.00 0.13 0.18 0.18 0 40 0
August 1, 2025 (Weekly) 1.79 1.92 1.92 0 0 0 49.50 0.19 0.24 0.24 0 4 0
August 1, 2025 (Weekly) 1.37 1.49 1.49 0 11 0 50.00 0.27 0.32 0.32 0 66 0
August 1, 2025 (Weekly) 0.98 1.21 1.21 0 1,000 0 50.50 0.35 0.62 0.62 0 0 0
August 1, 2025 (Weekly) 0.68 0.77 0.77 0 11 0 51.00 0.54 0.62 0.62 0 0 0
August 1, 2025 (Weekly) 0.23 0.31 0.31 -0.01 12 3 52.00 1.10 1.18 1.19 0 0 0
August 1, 2025 (Weekly) 0.03 0.12 0.12 0 18 0 53.00 1.88 2.06 2.07 0 0 0
August 1, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 54.00 2.88 3.05 3.05 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 10 0 55.00 3.85 4.05 4.05 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 4.85 5.05 5.05 0 0 0
August 8, 2025 (Weekly) 3.70 3.95 3.95 0 0 0 47.50 0.10 0.19 0.19 0 0 0
August 8, 2025 (Weekly) 3.20 3.45 3.45 0 0 0 48.00 0.14 0.22 0.22 0 4 0
August 8, 2025 (Weekly) 2.81 2.94 2.94 0 0 0 48.50 0.17 0.25 0.25 0 1 0
August 8, 2025 (Weekly) 2.36 2.49 2.49 0 0 0 49.00 0.22 0.30 0.30 0 3 0
August 8, 2025 (Weekly) 1.95 2.08 2.08 0 0 0 49.50 0.30 0.38 0.38 0 1 0
August 8, 2025 (Weekly) 1.56 1.67 1.66 0 20 0 50.00 0.40 0.48 0.48 0 20 0
August 8, 2025 (Weekly) 0.87 0.98 0.98 0.09 804 10 51.00 0.71 0.80 0.81 0 0 0
August 8, 2025 (Weekly) 0.40 0.49 0.49 0.05 0 3 52.00 1.24 1.34 1.34 0 0 0
August 8, 2025 (Weekly) 0.14 0.22 0.22 0 2,001 0 53.00 1.98 2.08 2.09 0 0 0
August 8, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 54.00 2.87 3.05 3.05 0 0 0
August 8, 2025 (Weekly) 0 0.08 0.08 0 0 0 55.00 3.85 4.05 4.05 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 4.85 5.05 5.05 0 0 0
August 22, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 47.50 0.17 0.23 0.23 0 0 0
August 22, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 48.00 0.21 0.28 0.28 0 0 0
August 22, 2025 (Weekly) 2.98 3.10 3.10 0 0 0 48.50 0.27 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 2.54 2.66 2.66 0 0 0 49.00 0.33 0.41 0.41 0 0 0
August 22, 2025 (Weekly) 2.14 2.24 2.24 0 0 0 49.50 0.42 0.50 0.50 0 10 0
August 22, 2025 (Weekly) 1.76 1.86 1.85 0 4 0 50.00 0.54 0.61 0.61 -0.16 10 4
August 22, 2025 (Weekly) 1.09 1.18 1.18 0 11 0 51.00 0.87 0.94 0.95 0 0 0
August 22, 2025 (Weekly) 0.58 0.67 0.67 0.02 0 20 52.00 1.37 1.45 1.45 0 0 0
August 22, 2025 (Weekly) 0.28 0.34 0.34 0 7 0 53.00 2.06 2.16 2.16 0 0 0
August 22, 2025 (Weekly) 0.09 0.17 0.17 0 0 0 54.00 2.86 3.10 3.10 0 0 0
August 22, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 55.00 3.80 4.05 4.05 0 0 0
August 29, 2025 (Weekly) 3.50 3.60 3.60 0 0 0 48.00 0.26 0.33 0.33 0 0 0
August 29, 2025 (Weekly) 3.05 3.15 3.15 0 0 0 48.50 0.31 0.41 0.41 0 0 0
August 29, 2025 (Weekly) 2.62 2.75 2.75 0 0 0 49.00 0.38 0.47 0.47 0 0 0
August 29, 2025 (Weekly) 2.23 2.35 2.35 0 0 0 49.50 0.48 0.58 0.58 0 0 0
August 29, 2025 (Weekly) 1.85 1.96 1.96 0 0 0 50.00 0.58 0.70 0.70 0 0 0
August 29, 2025 (Weekly) 1.18 1.31 1.28 0 10 0 51.00 0.93 1.04 1.04 0 0 0
August 29, 2025 (Weekly) 0.68 0.77 0.77 0.04 0 2 52.00 1.43 1.54 1.54 0 0 0
August 29, 2025 (Weekly) 0.33 0.42 0.42 0 0 0 53.00 2.10 2.22 2.22 0 0 0
August 29, 2025 (Weekly) 0.15 0.21 0.21 0 0 0 54.00 2.88 3.10 3.10 0 0 0
July 18, 2025 12.00 12.15 12.15 0 0 0 39.00 0 0.06 0.06 0 0 0
July 18, 2025 11.00 11.15 11.15 0 0 0 40.00 0 0.06 0.06 0 0 0
July 18, 2025 10.00 10.15 10.15 0 0 0 41.00 0 0.06 0.06 0 0 0
July 18, 2025 9.00 9.15 9.15 0 0 0 42.00 0 0.06 0.06 0 0 0
July 18, 2025 8.00 8.15 8.15 0 0 0 43.00 0 0.06 0.06 0 0 0
July 18, 2025 7.00 7.15 7.15 0 0 0 44.00 0 0.06 0.06 0 5 0
July 18, 2025 6.00 6.15 6.15 0 0 0 45.00 0 0.06 0.06 0 30 0
July 18, 2025 5.00 5.15 5.15 0 0 0 46.00 0 0.06 0.06 0 10 0
July 18, 2025 4.00 4.15 4.15 0 0 0 47.00 0 0.06 0.06 0 60 0
July 18, 2025 3.50 3.65 3.65 0 0 0 47.50 0 0.06 0.06 0 0 0
July 18, 2025 3.05 3.15 3.15 0.33 30 5 48.00 0 0.07 0.07 0 70 0
July 18, 2025 2.52 2.67 2.67 0 0 0 48.50 0 0.08 0.08 0 6 0
July 18, 2025 2.03 2.19 2.19 0.41 10 10 49.00 0 0.10 0.10 0 126 0
July 18, 2025 1.56 1.73 1.73 0 0 0 49.50 0.03 0.10 0.10 0 10 0
July 18, 2025 1.13 1.24 1.24 0.31 73 2 50.00 0.06 0.10 0.10 0 537 0
July 18, 2025 0.34 0.43 0.43 0.01 41 20 51.00 0.26 0.34 0.35 -0.42 8 8
July 18, 2025 0.02 0.09 0.09 0 2,957 0 52.00 0.88 1.05 1.05 0 0 0
July 18, 2025 0 0.02 0.02 0 1 0 53.00 1.84 2.03 2.03 0 0 0
July 18, 2025 0 0.02 0.02 0 1,003 0 54.00 2.87 3.05 3.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 55.00 3.85 4.05 4.05 0 0 0
July 18, 2025 0 0.04 0.04 0 204 0 56.00 4.85 5.05 5.05 0 0 0
July 18, 2025 0 0.05 0.05 0 69 0 58.00 6.85 7.05 7.05 0 0 0
July 18, 2025 0 0.06 0.06 0 6 0 60.00 8.85 9.05 9.05 0 0 0
July 18, 2025 0 0.06 0.06 0 26 0 62.00 10.85 11.05 11.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 64.00 12.85 13.05 13.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 66.00 14.85 15.05 15.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 68.00 16.85 17.05 17.05 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 70.00 18.85 19.05 19.05 0 0 0
August 15, 2025 12.10 12.25 12.25 0 0 0 39.00 0 0.04 0.04 0 0 0
August 15, 2025 11.10 11.30 11.25 0 0 0 40.00 0 0.06 0.06 0 0 0
August 15, 2025 10.10 10.30 10.30 0 0 0 41.00 0 0.06 0.06 0 0 0
August 15, 2025 9.10 9.30 9.30 0 0 0 42.00 0 0.07 0.07 0 0 0
August 15, 2025 8.10 8.30 8.30 0 0 0 43.00 0.01 0.09 0.09 0 13 0
August 15, 2025 7.15 7.35 7.35 0 0 0 44.00 0.01 0.10 0.10 0 0 0
August 15, 2025 6.15 6.35 6.35 0 0 0 45.00 0.02 0.13 0.13 0 0 0
August 15, 2025 5.20 5.40 5.40 0 28 0 46.00 0.05 0.16 0.16 0 20 0
August 15, 2025 4.25 4.45 4.45 0 15 0 47.00 0.11 0.19 0.19 0 63 0
August 15, 2025 3.30 3.50 3.50 0 30 0 48.00 0.18 0.24 0.24 0 84 0
August 15, 2025 2.48 2.58 2.58 0 20 0 49.00 0.29 0.36 0.36 0 46 0
August 15, 2025 1.68 1.78 1.78 0 44 0 50.00 0.48 0.56 0.56 -0.16 691 3
August 15, 2025 0.51 0.57 0.57 0.13 486 19 52.00 1.32 1.40 1.41 0 33 0
August 15, 2025 0.08 0.15 0.15 0 2,150 0 54.00 2.89 3.05 3.10 0 44 0
August 15, 2025 0 0.06 0.06 0 87 0 56.00 4.85 5.05 5.05 0 0 0
August 15, 2025 0 0.04 0.04 0 157 0 58.00 6.85 7.05 7.05 0 0 0
August 15, 2025 0 0.05 0.05 0 34 0 60.00 8.85 9.05 9.05 0 0 0
August 15, 2025 0 0.06 0.06 0 5 0 62.00 10.85 11.05 11.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 64.00 12.85 13.05 13.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 66.00 14.85 15.05 15.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 68.00 16.85 17.05 17.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 70.00 18.85 19.05 19.05 0 0 0
September 19, 2025 12.20 12.40 12.40 0 0 0 39.00 0.02 0.09 0.09 0 8 0
September 19, 2025 11.25 11.40 11.40 0 0 0 40.00 0.02 0.10 0.10 0 5 0
September 19, 2025 10.25 10.40 10.40 0 0 0 41.00 0.02 0.12 0.12 0 12 0
September 19, 2025 9.25 9.45 9.45 0 0 0 42.00 0.05 0.15 0.15 0 2 0
September 19, 2025 8.25 8.45 8.45 0 0 0 43.00 0.07 0.18 0.18 0 0 0
September 19, 2025 7.30 7.45 7.45 0 0 0 44.00 0.12 0.21 0.21 0 15 0
September 19, 2025 6.30 6.50 6.50 -0.10 0 2 45.00 0.19 0.23 0.23 0 18 0
September 19, 2025 5.35 5.55 5.55 0 0 0 46.00 0.24 0.29 0.29 -0.06 46 11
September 19, 2025 4.45 4.60 4.60 0 10 0 47.00 0.33 0.39 0.39 0 27 0
September 19, 2025 3.55 3.70 3.70 0 0 0 48.00 0.47 0.54 0.54 0 68 0
September 19, 2025 2.73 2.83 2.82 0 0 0 49.00 0.68 0.75 0.75 0 99 0
September 19, 2025 1.98 2.06 2.06 0 1,299 0 50.00 0.97 1.05 1.06 -0.26 282 10
September 19, 2025 0.80 0.89 0.88 0.13 220 49 52.00 1.98 2.05 2.05 0 91 0
September 19, 2025 0.23 0.28 0.28 0 135 0 54.00 3.45 3.60 3.60 0 20 0
September 19, 2025 0.10 0.15 0.15 0 194 0 55.00 4.35 4.60 4.60 0 56 0
September 19, 2025 0.02 0.11 0.11 0 155 0 56.00 5.30 5.55 5.55 0 0 0
September 19, 2025 0 0.07 0.07 0 17 0 58.00 7.25 7.45 7.45 0 8 0
September 19, 2025 0 0.04 0.04 0 77 0 60.00 9.25 9.45 9.45 0 1,028 0
September 19, 2025 0 0.06 0.06 0 10 0 62.00 11.25 11.45 11.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 64.00 13.20 13.45 13.45 0 0 0
September 19, 2025 0 0.06 0.06 0 10 0 65.00 14.20 14.45 14.45 0 10 0
September 19, 2025 0 0.06 0.06 0 0 0 66.00 15.20 15.45 15.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 68.00 17.20 17.40 17.40 0 0 0
September 19, 2025 0 0.06 0.06 0 11 0 70.00 19.20 19.40 19.40 0 0 0
October 17, 2025 12.20 12.40 12.40 0 0 0 39.00 0.02 0.14 0.14 0 0 0
October 17, 2025 11.25 11.45 11.45 0 5 0 40.00 0.04 0.16 0.16 0 6 0
October 17, 2025 10.25 10.45 10.45 0 0 0 41.00 0.07 0.19 0.19 0 7 0
October 17, 2025 9.25 9.45 9.45 0 0 0 42.00 0.10 0.23 0.23 0 0 0
October 17, 2025 8.25 8.45 8.45 0 0 0 43.00 0.15 0.26 0.26 0 0 0
October 17, 2025 7.30 7.50 7.50 0 0 0 44.00 0.20 0.26 0.26 0 17 0
October 17, 2025 6.30 6.50 6.50 0 0 0 45.00 0.27 0.32 0.32 0 5 0
October 17, 2025 5.35 5.60 5.60 0 2 0 46.00 0.35 0.41 0.41 0 0 0
October 17, 2025 4.45 4.65 4.65 0 0 0 47.00 0.47 0.54 0.54 0 9 0
October 17, 2025 3.65 3.75 3.75 0 0 0 48.00 0.63 0.71 0.71 0 160 0
October 17, 2025 2.83 2.94 2.94 0 0 0 49.00 0.85 0.95 0.95 0 0 0
October 17, 2025 2.10 2.20 2.20 0.01 14 10 50.00 1.17 1.27 1.28 0 13 0
October 17, 2025 0.97 1.06 1.06 0 331 0 52.00 2.14 2.26 2.26 0 16 0
October 17, 2025 0.34 0.42 0.42 0 56 0 54.00 3.55 3.75 3.75 -0.60 66 30
October 17, 2025 0.09 0.16 0.16 0 154 0 56.00 5.30 5.60 5.60 0 0 0
October 17, 2025 0.01 0.10 0.10 0 11 0 58.00 7.25 7.50 7.50 0 0 0
October 17, 2025 0 0.07 0.07 0 10 0 60.00 9.20 9.50 9.50 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 62.00 11.20 11.50 11.50 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 64.00 13.20 13.45 13.45 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 66.00 15.20 15.45 15.45 0 0 0
November 21, 2025 12.20 12.45 12.45 0 0 0 39.00 0.02 0.34 0.34 0 0 0
November 21, 2025 11.20 11.45 11.45 0 0 0 40.00 0.03 0.37 0.37 0 5 0
November 21, 2025 10.25 10.50 10.50 0 0 0 41.00 0.06 0.40 0.40 0 0 0
November 21, 2025 9.25 9.50 9.50 0 0 0 42.00 0.09 0.43 0.43 0 0 0
November 21, 2025 8.25 8.55 8.55 0 0 0 43.00 0.24 0.34 0.34 0 12 0
November 21, 2025 7.30 7.60 7.60 0 0 0 44.00 0.29 0.40 0.40 0 18 0
November 21, 2025 6.35 6.65 6.65 0 0 0 45.00 0.36 0.49 0.49 0 5 0
November 21, 2025 5.45 5.75 5.75 0 7 0 46.00 0.47 0.61 0.61 0 2 0
November 21, 2025 4.55 4.85 4.85 0 0 0 47.00 0.61 0.78 0.78 0 22 0
November 21, 2025 3.75 4.05 4.05 0 0 0 48.00 0.81 0.99 0.99 0 10 0
November 21, 2025 2.96 3.30 3.30 0 0 0 49.00 1.08 1.26 1.26 0 0 0
November 21, 2025 2.31 2.53 2.53 0 0 0 50.00 1.43 1.59 1.59 0 3 0
November 21, 2025 1.18 1.39 1.39 0 112 0 52.00 2.40 2.56 2.56 0 2 0
November 21, 2025 0.53 0.69 0.69 0 105 0 54.00 3.75 3.90 3.90 0 10 0
November 21, 2025 0.21 0.33 0.33 0 55 0 56.00 5.40 5.80 5.80 0 0 0
November 21, 2025 0.02 0.31 0.31 0 53 0 58.00 7.25 7.65 7.65 0 0 0
November 21, 2025 0.02 0.22 0.22 0 0 0 60.00 9.20 9.60 9.60 0 0 0
November 21, 2025 0.01 0.19 0.19 0 0 0 62.00 11.15 11.60 11.60 0 0 0
November 21, 2025 0 0.17 0.17 0 0 0 64.00 13.15 13.55 13.55 0 0 0
December 19, 2025 12.20 12.45 12.45 0 0 0 39.00 0.13 0.30 0.30 0 0 0
December 19, 2025 11.20 11.50 11.50 0 0 0 40.00 0.17 0.34 0.34 0 0 0
December 19, 2025 10.25 10.50 10.50 0 0 0 41.00 0.23 0.30 0.30 0 0 0
December 19, 2025 9.25 9.55 9.55 0 0 0 42.00 0.28 0.36 0.36 0 272 0
December 19, 2025 8.25 8.55 8.55 0 0 0 43.00 0.36 0.43 0.43 0 5 0
December 19, 2025 7.30 7.65 7.65 0 0 0 44.00 0.45 0.52 0.52 0 29 0
December 19, 2025 6.35 6.60 6.60 0 0 0 45.00 0.56 0.66 0.66 0 23 0
December 19, 2025 5.50 5.75 5.75 0 0 0 46.00 0.70 0.80 0.80 0 48 0
December 19, 2025 4.70 4.85 4.85 0 0 0 47.00 0.89 1.02 1.02 0 13 0
December 19, 2025 3.85 4.05 4.05 0 0 0 48.00 1.13 1.27 1.27 0 130 0
December 19, 2025 3.15 3.30 3.30 0 0 0 49.00 1.44 1.57 1.57 0 20 0
December 19, 2025 2.48 2.61 2.61 0 2 0 50.00 1.83 1.96 1.96 0 469 0
December 19, 2025 1.41 1.55 1.55 0 3 0 52.00 2.86 2.99 2.99 -0.20 11 10
December 19, 2025 0.71 0.84 0.84 0 12 0 54.00 4.20 4.35 4.35 0 0 0
December 19, 2025 0.49 0.60 0.60 0 181 0 55.00 5.00 5.15 5.15 0 21 0
December 19, 2025 0.31 0.43 0.43 0 18 0 56.00 5.80 6.05 6.05 0 0 0
December 19, 2025 0.14 0.22 0.22 0 0 0 58.00 7.60 7.95 7.95 0 0 0
December 19, 2025 0.02 0.13 0.13 0 24 0 60.00 9.50 9.85 9.85 0 25 0
December 19, 2025 0.01 0.09 0.09 0 0 0 62.00 11.45 11.80 11.80 0 0 0
December 19, 2025 0 0.07 0.07 0 10 0 65.00 14.40 14.75 14.75 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 70.00 19.35 19.65 19.65 0 0 0
January 16, 2026 21.05 21.40 21.40 0 1 0 30.00 0.01 0.11 0.11 0 1,657 0
January 16, 2026 16.10 16.45 16.45 0 0 0 35.00 0.05 0.21 0.21 0 22,000 0
January 16, 2026 11.20 11.45 11.45 0 11 0 40.00 0.23 0.39 0.39 0 1,197 0
January 16, 2026 9.25 9.50 9.50 0 0 0 42.00 0.34 0.43 0.43 0 4,174 0
January 16, 2026 6.40 6.75 6.75 0 1 0 45.00 0.66 0.77 0.77 0 4,356 0
January 16, 2026 4.75 4.95 4.95 0 26 0 47.00 0.99 1.14 1.14 0 3,013 0
January 16, 2026 3.95 4.15 4.15 0 26 0 48.00 1.26 1.42 1.42 0 5,540 0
January 16, 2026 2.56 2.65 2.65 0.17 3,403 60 50.00 1.95 2.11 2.11 0 8,159 0
January 16, 2026 1.49 1.66 1.66 0 6,418 0 52.00 2.96 3.15 3.15 0 7,973 0
January 16, 2026 1.11 1.25 1.25 0 113 0 53.00 3.60 3.80 3.80 0 60 0
January 16, 2026 0.79 0.94 0.94 0 29 0 54.00 4.30 4.50 4.50 0 0 0
January 16, 2026 0.55 0.68 0.68 0 1,649 0 55.00 5.05 5.25 5.25 0 3,215 0
January 16, 2026 0.04 0.18 0.18 0 1,329 0 60.00 9.45 9.80 9.80 0 1,396 0
January 16, 2026 0 0.05 0.05 0 25 0 70.00 19.30 19.60 19.60 0 25 0
January 16, 2026 0 0.20 0.20 0 20 0 80.00 29.15 29.60 29.60 0 50 0
March 20, 2026 16.15 16.45 16.45 0 0 0 35.00 0.14 0.32 0.32 0 0 0
March 20, 2026 11.15 11.45 11.45 0 0 0 40.00 0.38 0.50 0.50 0 0 0
March 20, 2026 9.25 9.50 9.50 0.10 1 1 42.00 0.57 0.66 0.66 0 22 0
March 20, 2026 7.35 7.70 7.70 0 5 0 44.00 0.81 0.95 0.95 0 20 0
March 20, 2026 5.70 5.90 5.90 0 10 0 46.00 1.17 1.34 1.34 -0.13 10 2
March 20, 2026 4.15 4.35 4.35 0 0 0 48.00 1.72 1.90 1.90 0 22 0
March 20, 2026 2.85 3.00 3.00 0 715 0 50.00 2.51 2.67 2.67 0 25 0
March 20, 2026 1.42 1.58 1.58 0 55 0 53.00 4.15 4.40 4.40 0 8 0
March 20, 2026 0.82 0.97 0.97 0 29 0 55.00 5.60 5.85 5.85 0 5 0
March 20, 2026 0.16 0.27 0.27 -0.10 14 12 60.00 9.90 10.30 10.30 0 0 0
March 20, 2026 0 0.10 0.10 0 3 0 65.00 14.65 15.05 15.05 0 0 0
March 20, 2026 0 0.07 0.07 0 0 0 70.00 19.50 19.90 19.95 0 10 0
June 19, 2026 11.15 11.55 11.55 0 0 0 40.00 0.58 0.74 0.74 0 0 0
June 19, 2026 7.50 7.80 7.80 0 0 0 44.00 1.10 1.34 1.34 0 22 0
June 19, 2026 5.85 6.20 6.20 0 0 0 46.00 1.55 1.83 1.83 0 4 0
June 19, 2026 4.35 4.70 4.70 0 1 0 48.00 2.17 2.47 2.49 0 1 0
June 19, 2026 3.05 3.45 3.45 0 4 0 50.00 3.05 3.35 3.35 0 14 0
June 19, 2026 1.04 1.38 1.38 0 50 0 55.00 6.15 6.45 6.45 0 0 0
June 19, 2026 0.27 0.46 0.46 0 21 0 60.00 10.15 10.70 10.70 0 0 0
January 15, 2027 21.00 21.50 21.50 0 0 0 30.00 0.31 0.54 0.54 0 6,005 0
January 15, 2027 15.95 16.55 16.55 0 0 0 35.00 0.62 0.81 0.81 0 21 0
January 15, 2027 11.10 11.75 11.75 0.15 97 22 40.00 1.18 1.44 1.44 0 6,702 0
January 15, 2027 6.90 7.20 7.20 0 31 0 45.00 2.26 2.59 2.59 0 1,525 0
January 15, 2027 3.70 4.00 4.00 -0.05 568 6 50.00 4.25 4.60 4.60 0 3,208 0
January 15, 2027 1.68 2.02 2.02 0 2,072 0 55.00 7.25 7.65 7.65 0 10,026 0
January 15, 2027 0.70 0.97 0.97 0 296 0 60.00 11.10 11.60 11.60 0 163 0
January 15, 2027 0.04 0.25 0.25 0 47 0 70.00 20.10 20.75 20.75 0 35 0
January 15, 2027 0 0.09 0.09 0 29 0 80.00 29.65 30.15 30.15 0 60 0