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.

RY – Royal Bank of Canada

Last update: May 20, 2025 at 4:16 p.m.   (Real-time)

  • Last price: 175.820
  • Net change: -0.020
  • Bid price: 175.750
  • Ask price: 176.030
  • 30-day historical volatility: 23.43%
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: 87,123
Volume: 1,071
Open interest: 77,041
Volume: 829
May 23, 2025 (Weekly) 29.65 30.30 30.30 0 0 0 146.00 0 0.14 0.14 0 13 0
May 23, 2025 (Weekly) 27.65 28.30 28.30 0 0 0 148.00 0 0.14 0.14 0 0 0
May 23, 2025 (Weekly) 25.65 26.30 26.30 0 0 0 150.00 0 0.14 0.14 0 5 0
May 23, 2025 (Weekly) 23.70 24.25 24.25 0 0 0 152.00 0 0.14 0.14 0 12 0
May 23, 2025 (Weekly) 21.70 22.30 22.30 0 0 0 154.00 0 0.10 0.10 0 25 0
May 23, 2025 (Weekly) 19.65 20.30 20.30 0 0 0 156.00 0 0.14 0.14 0 15 0
May 23, 2025 (Weekly) 17.70 18.30 18.30 0 10 0 158.00 0 0.14 0.14 0 11 0
May 23, 2025 (Weekly) 15.70 16.25 16.25 0 75 0 160.00 0 0.14 0.14 0 0 0
May 23, 2025 (Weekly) 13.75 14.20 14.20 0 336 0 162.00 0 0.17 0.17 0 5 0
May 23, 2025 (Weekly) 12.80 13.20 13.20 0 0 0 163.00 0 0.20 0.20 0 3 0
May 23, 2025 (Weekly) 11.80 12.35 12.35 0 334 0 164.00 0 0.22 0.22 0 73 0
May 23, 2025 (Weekly) 10.80 11.30 11.30 0 85 0 165.00 0 0.24 0.24 0 10 0
May 23, 2025 (Weekly) 9.80 10.20 10.20 0 1,045 0 166.00 0 0.21 0.21 0 67 0
May 23, 2025 (Weekly) 8.80 9.30 9.30 0.05 13 5 167.00 0 0.27 0.27 0 8 0
May 23, 2025 (Weekly) 7.80 8.35 8.35 0.90 1,834 1 168.00 0 0.28 0.28 0 98 0
May 23, 2025 (Weekly) 5.85 6.25 6.25 0 1,763 0 170.00 0.01 0.30 0.30 0 31 0
May 23, 2025 (Weekly) 3.95 4.50 4.50 0 31 0 172.00 0.08 0.25 0.25 0 20 0
May 23, 2025 (Weekly) 2.10 2.49 2.49 0 2,144 0 174.00 0.24 0.55 0.55 -0.34 13 30
May 23, 2025 (Weekly) 0.84 1.14 1.14 0.04 211 10 176.00 0.86 1.18 1.18 -0.49 2 14
May 23, 2025 (Weekly) 0.20 0.39 0.39 -0.12 100 47 178.00 2.02 2.30 2.30 0 0 0
May 23, 2025 (Weekly) 0 0.49 0.49 0 0 0 180.00 3.85 4.35 4.35 0 0 0
May 23, 2025 (Weekly) 0 0.30 0.30 0 0 0 182.00 5.75 6.35 6.35 0 0 0
May 23, 2025 (Weekly) 0 0.29 0.29 0 0 0 184.00 7.85 8.35 8.40 0 0 0
May 30, 2025 (Weekly) 29.85 30.35 30.45 0 0 0 146.00 0 0.30 0.30 0 0 0
May 30, 2025 (Weekly) 27.65 28.35 28.45 0 0 0 148.00 0 0.35 0.35 0 3 0
May 30, 2025 (Weekly) 25.70 26.40 26.40 0 0 0 150.00 0 0.37 0.37 0 10 0
May 30, 2025 (Weekly) 23.90 24.45 24.45 0 0 0 152.00 0 0.36 0.36 0 0 0
May 30, 2025 (Weekly) 21.70 22.45 22.45 0 0 0 154.00 0.01 0.37 0.37 0 24 0
May 30, 2025 (Weekly) 19.95 20.45 20.45 0 0 0 156.00 0.05 0.37 0.37 0 36 0
May 30, 2025 (Weekly) 18.00 18.45 18.45 0 22 0 158.00 0.08 0.38 0.38 0 16 0
May 30, 2025 (Weekly) 16.00 16.55 16.50 0 217 0 160.00 0.16 0.38 0.38 -0.20 42 1
May 30, 2025 (Weekly) 13.95 14.55 14.50 0 81 0 162.00 0.15 0.40 0.40 0 40 0
May 30, 2025 (Weekly) 12.95 13.60 13.60 0 80 0 163.00 0.17 0.41 0.41 0 0 0
May 30, 2025 (Weekly) 12.10 12.60 12.55 0 55 0 164.00 0.19 0.43 0.43 0 30 0
May 30, 2025 (Weekly) 11.10 11.65 11.65 0 158 0 165.00 0.28 0.48 0.48 0 0 0
May 30, 2025 (Weekly) 10.00 10.75 10.60 0 97 0 166.00 0.31 0.50 0.50 0 0 0
May 30, 2025 (Weekly) 9.30 9.70 9.70 0 1 0 167.00 0.36 0.51 0.51 0 0 0
May 30, 2025 (Weekly) 8.40 8.75 8.75 0 213 0 168.00 0.41 0.56 0.56 0 15 0
May 30, 2025 (Weekly) 6.45 6.90 6.90 0.65 1,781 1 170.00 0.61 0.71 0.71 -0.07 32 69
May 30, 2025 (Weekly) 4.85 5.15 5.10 0 30 0 172.00 0.79 0.98 0.97 -0.27 1 11
May 30, 2025 (Weekly) 3.00 3.60 3.50 0 53 0 174.00 1.24 1.44 1.42 -0.20 33 10
May 30, 2025 (Weekly) 2.01 2.27 2.23 0 30 0 176.00 1.92 2.18 2.15 -0.54 0 9
May 30, 2025 (Weekly) 1.07 1.25 1.25 0.16 9 3 178.00 2.91 3.25 3.20 0 0 0
May 30, 2025 (Weekly) 0.45 0.62 0.62 0.13 5 1 180.00 4.25 4.65 4.65 0 0 0
May 30, 2025 (Weekly) 0.07 0.33 0.33 0 0 0 182.00 5.95 6.40 6.50 0 0 0
May 30, 2025 (Weekly) 0 0.40 0.40 0 0 0 184.00 7.85 8.40 8.40 0 0 0
June 6, 2025 (Weekly) 22.20 22.60 22.60 0.80 2 2 154.00 0.12 0.49 0.49 0 7 0
June 6, 2025 (Weekly) 19.90 20.65 20.65 0 0 0 156.00 0.16 0.40 0.40 0 8 0
June 6, 2025 (Weekly) 18.10 18.65 18.65 0 0 0 158.00 0.19 0.49 0.49 0 0 0
June 6, 2025 (Weekly) 16.15 16.65 16.75 0 0 0 160.00 0.23 0.49 0.49 0 3 0
June 6, 2025 (Weekly) 14.35 14.75 14.75 0 2 0 162.00 0.27 0.47 0.47 0 118 0
June 6, 2025 (Weekly) 13.30 13.75 13.75 0 80 0 163.00 0.30 0.50 0.50 0 0 0
June 6, 2025 (Weekly) 12.05 12.80 12.80 0 2 0 164.00 0.39 0.50 0.50 0 0 0
June 6, 2025 (Weekly) 11.10 11.85 11.70 0 60 0 165.00 0.43 0.51 0.51 0 0 0
June 6, 2025 (Weekly) 10.15 10.90 10.90 0 75 0 166.00 0.47 0.56 0.56 0 20 0
June 6, 2025 (Weekly) 9.25 9.95 9.95 0 0 0 167.00 0.52 0.62 0.62 0 0 0
June 6, 2025 (Weekly) 8.25 9.00 9.00 0 5 0 168.00 0.54 0.69 0.69 -0.14 12 60
June 6, 2025 (Weekly) 6.65 7.20 7.20 0 28 0 170.00 0.77 0.89 0.89 0 0 0
June 6, 2025 (Weekly) 5.20 5.50 5.50 0 38 1 172.00 1.05 1.22 1.21 0 0 0
June 6, 2025 (Weekly) 3.70 3.95 3.95 0 1,601 0 174.00 1.52 1.71 1.69 0 0 0
June 6, 2025 (Weekly) 2.43 2.63 2.58 0 10 0 176.00 2.24 2.44 2.41 0 0 0
June 6, 2025 (Weekly) 1.39 1.62 1.58 0 6 0 178.00 3.25 3.50 3.50 0 1 0
June 6, 2025 (Weekly) 0.67 0.88 0.88 0.24 1,600 4 180.00 4.45 4.85 4.80 -0.90 0 2
June 6, 2025 (Weekly) 0.28 0.47 0.47 0 0 0 182.00 6.05 6.60 6.60 0 0 0
June 6, 2025 (Weekly) 0.06 0.25 0.25 0 0 0 184.00 7.80 8.40 8.40 0 0 0
June 13, 2025 (Weekly) 20.05 20.85 20.75 0.60 0 2 156.00 0.24 0.49 0.49 0 15 0
June 13, 2025 (Weekly) 18.45 18.85 18.80 0 0 0 158.00 0.27 0.50 0.50 0 0 0
June 13, 2025 (Weekly) 16.15 16.90 16.90 0 0 0 160.00 0.31 0.54 0.54 0 0 0
June 13, 2025 (Weekly) 14.30 14.95 14.95 0 0 0 162.00 0.43 0.58 0.58 0 0 0
June 13, 2025 (Weekly) 12.65 13.05 12.95 0 0 0 164.00 0.46 0.65 0.65 0 10 0
June 13, 2025 (Weekly) 10.60 11.10 11.05 0 60 0 166.00 0.56 0.75 0.75 0 0 0
June 13, 2025 (Weekly) 8.75 9.25 9.30 0 115 0 168.00 0.61 0.91 0.91 0 0 0
June 13, 2025 (Weekly) 6.85 7.50 7.45 0 12 0 170.00 0.81 1.15 1.15 0 0 0
June 13, 2025 (Weekly) 5.20 5.85 5.80 0 30 0 172.00 1.13 1.52 1.49 0 0 0
June 13, 2025 (Weekly) 4.00 4.30 4.30 0 1,874 0 174.00 1.64 2.02 2.01 -0.34 4 2
June 13, 2025 (Weekly) 2.71 2.98 2.99 0 0 0 176.00 2.45 2.79 2.71 0 12 0
June 13, 2025 (Weekly) 1.62 1.92 1.92 0.48 3,903 1 178.00 3.25 3.75 3.70 0 0 0
June 13, 2025 (Weekly) 0.90 1.16 1.16 0.27 0 5 180.00 4.55 5.05 4.95 0 0 0
June 13, 2025 (Weekly) 0.37 0.63 0.63 0.07 0 25 182.00 6.05 6.55 6.50 0 0 0
June 13, 2025 (Weekly) 0.08 0.37 0.37 0 0 0 184.00 7.85 8.40 8.40 0 0 0
June 27, 2025 (Weekly) 18.45 19.30 19.30 0 0 0 158.00 0.46 0.78 0.78 0 0 0
June 27, 2025 (Weekly) 16.35 17.35 17.35 0 0 0 160.00 0.58 0.84 0.84 0 5 0
June 27, 2025 (Weekly) 14.40 15.35 15.35 0 0 0 162.00 0.64 0.89 0.89 0 0 0
June 27, 2025 (Weekly) 12.40 13.45 13.45 0 0 0 164.00 0.70 0.99 0.99 -0.10 60 5
June 27, 2025 (Weekly) 11.10 11.60 11.60 0 8 0 166.00 0.76 1.12 1.12 0 1 0
June 27, 2025 (Weekly) 9.25 9.85 9.85 0 0 0 168.00 1.07 1.33 1.33 -0.23 2 2
June 27, 2025 (Weekly) 7.35 8.15 8.15 0 0 0 170.00 1.21 1.59 1.59 0 10 0
June 27, 2025 (Weekly) 5.85 6.70 6.70 0 53 0 172.00 1.71 1.95 1.95 -0.51 0 40
June 27, 2025 (Weekly) 4.45 5.00 5.00 0 2 1 174.00 2.10 2.53 2.53 0 20 0
June 27, 2025 (Weekly) 3.15 3.85 3.85 0 0 0 176.00 2.70 3.35 3.35 -0.10 0 5
June 27, 2025 (Weekly) 2.20 2.61 2.61 -0.35 30 35 178.00 3.60 4.30 4.30 0 0 0
June 27, 2025 (Weekly) 1.31 1.73 1.73 -0.36 45 1 180.00 4.80 5.45 5.45 0 0 0
June 27, 2025 (Weekly) 0.75 1.12 1.12 0 0 0 182.00 6.10 7.05 7.05 0 0 0
June 27, 2025 (Weekly) 0.30 0.69 0.69 0 0 0 184.00 7.95 8.55 8.55 0 0 0
June 20, 2025 56.05 56.55 56.55 0 0 0 120.00 0.06 0.07 0.07 0 240 0
June 20, 2025 51.05 51.55 51.55 0 0 0 125.00 0.05 0.49 0.49 0 66 0
June 20, 2025 46.10 46.60 46.60 0 0 0 130.00 0.02 0.20 0.20 0 164 0
June 20, 2025 41.10 41.60 41.60 0 3 0 135.00 0.02 0.37 0.37 0 54 0
June 20, 2025 36.20 36.70 36.70 0 65 0 140.00 0.10 0.46 0.46 0 161 0
June 20, 2025 31.20 31.75 31.75 0 0 0 145.00 0.18 0.30 0.30 0 79 0
June 20, 2025 26.20 26.85 26.85 0 350 0 150.00 0.11 0.53 0.53 0 210 0
June 20, 2025 21.25 22.05 22.05 0 103 0 155.00 0.34 0.63 0.63 0 138 0
June 20, 2025 20.35 21.00 21.00 0 60 0 156.00 0.35 0.65 0.65 0 17 0
June 20, 2025 19.35 20.05 20.05 0 20 0 157.00 0.36 0.67 0.67 0 0 0
June 20, 2025 18.60 19.05 19.05 0 213 0 158.00 0.39 0.69 0.69 0 82 0
June 20, 2025 17.35 18.10 18.10 0 30 0 159.00 0.41 0.72 0.72 0 27 0
June 20, 2025 16.40 17.15 17.15 0 455 0 160.00 0.44 0.75 0.75 -0.30 103 6
June 20, 2025 15.45 16.20 16.20 0 41 0 161.00 0.53 0.77 0.77 0 26 0
June 20, 2025 14.80 15.15 15.15 0 339 0 162.00 0.57 0.81 0.81 0 118 0
June 20, 2025 13.90 14.20 14.20 0 180 0 163.00 0.62 0.82 0.82 0 202 0
June 20, 2025 12.90 13.25 13.25 0 24 0 164.00 0.66 0.87 0.87 0 21 0
June 20, 2025 11.85 12.35 12.35 0 333 0 165.00 0.71 0.92 0.92 0 363 0
June 20, 2025 11.00 11.45 11.45 0 66 1 166.00 0.78 0.94 0.94 0 476 0
June 20, 2025 10.15 10.45 10.45 0.85 43 1 167.00 0.67 1.02 1.02 -0.10 0 2
June 20, 2025 9.20 9.55 9.55 0 78 1 168.00 0.84 1.11 1.11 0 101 0
June 20, 2025 7.10 7.80 7.75 1.00 1,577 1 170.00 1.19 1.44 1.44 -0.06 1,096 7
June 20, 2025 5.80 6.20 6.20 0 2,395 0 172.00 1.59 1.79 1.79 0 341 0
June 20, 2025 3.70 4.00 3.95 0.55 4,859 31 175.00 2.45 2.64 2.60 -0.17 339 135
June 20, 2025 1.06 1.30 1.30 0.02 3,349 179 180.00 4.75 5.20 5.15 -1.05 39 1
June 20, 2025 0.19 0.41 0.41 0 61 216 185.00 8.90 9.45 9.40 0 0 0
June 20, 2025 0 0.14 0.14 -0.16 141 40 190.00 13.70 14.45 14.25 0 0 0
June 20, 2025 0 0.40 0.40 0 79 0 195.00 18.70 19.45 19.30 0 0 0
June 20, 2025 0 0.40 0.40 0 318 0 200.00 23.80 24.50 24.40 0 0 0
June 20, 2025 0 0.39 0.39 0 150 0 205.00 28.80 29.50 29.40 0 0 0
June 20, 2025 0 0.40 0.40 0 0 0 210.00 33.80 34.50 34.40 0 0 0
June 20, 2025 0 0.05 0.05 0 24 0 215.00 38.80 39.50 39.40 0 0 0
July 18, 2025 56.40 56.90 56.90 0 0 0 120.00 0.08 0.46 0.46 0 121 0
July 18, 2025 51.40 51.95 51.95 0 0 0 125.00 0.13 0.41 0.41 0 64 0
July 18, 2025 46.50 47.00 47.00 0 0 0 130.00 0.15 0.45 0.45 0 7 0
July 18, 2025 41.55 42.10 42.10 0 0 0 135.00 0.25 0.56 0.56 0 48 0
July 18, 2025 36.65 37.25 37.25 0 0 0 140.00 0.21 0.64 0.64 0 98 0
July 18, 2025 31.75 32.40 32.40 0 2 0 145.00 0.43 0.72 0.72 0 2,063 0
July 18, 2025 27.00 27.60 27.60 0 18 0 150.00 0.52 0.82 0.82 0 86 0
July 18, 2025 22.25 22.70 22.70 0.05 153 2 155.00 0.70 0.94 0.94 -0.26 1,100 10
July 18, 2025 21.30 21.75 21.75 -0.15 175 6 156.00 0.51 0.97 0.97 0 1,031 0
July 18, 2025 19.40 19.80 19.80 0 90 0 158.00 0.80 1.04 1.04 0 44 0
July 18, 2025 17.45 17.90 17.90 0.60 183 2 160.00 0.88 1.11 1.11 0 2,560 0
July 18, 2025 15.60 15.95 15.95 0 98 0 162.00 0.98 1.21 1.21 0 2 0
July 18, 2025 14.60 15.05 15.05 0 50 0 163.00 0.92 1.21 1.21 0 2 0
July 18, 2025 13.50 14.15 14.15 0 160 0 164.00 1.07 1.27 1.27 -0.04 12 1
July 18, 2025 12.25 13.30 13.30 1.10 100 1 165.00 1.15 1.36 1.36 0 16 0
July 18, 2025 11.35 12.35 12.35 0 0 0 166.00 1.23 1.48 1.48 0 122 0
July 18, 2025 10.20 11.45 11.45 0 0 0 167.00 1.34 1.60 1.60 -0.17 1 1
July 18, 2025 10.20 10.50 10.55 0 12 0 168.00 1.59 1.74 1.74 0 5 0
July 18, 2025 8.55 8.85 8.85 0.95 204 61 170.00 1.92 2.04 2.04 -0.27 209 51
July 18, 2025 4.80 5.10 5.10 0.70 220 3 175.00 3.20 3.40 3.40 -0.50 58 20
July 18, 2025 2.09 2.36 2.32 0.23 45 4 180.00 5.20 5.75 5.70 -0.70 0 23
July 18, 2025 0.66 0.85 0.85 0.15 133 2 185.00 8.95 9.60 9.45 0 0 0
July 18, 2025 0.02 0.29 0.29 0 10 0 190.00 13.75 14.40 14.30 0 0 0
July 18, 2025 0 0.39 0.39 0 0 0 195.00 18.85 19.40 19.40 0 0 0
July 18, 2025 0 0.43 0.43 0 21 0 200.00 23.85 24.40 24.40 0 0 0
July 18, 2025 0 0.38 0.38 0 150 0 205.00 28.85 29.40 29.40 0 0 0
July 18, 2025 0 0.43 0.43 0 150 0 210.00 33.85 34.40 34.40 0 0 0
July 18, 2025 0 0.06 0.06 0 12 0 215.00 38.85 39.35 39.35 0 0 0
August 15, 2025 56.45 57.10 57.10 0 0 0 120.00 0.19 0.50 0.50 0 192 0
August 15, 2025 51.55 52.15 52.15 0 0 0 125.00 0.29 0.50 0.50 0 0 0
August 15, 2025 46.65 47.20 47.20 0 0 0 130.00 0.37 0.60 0.60 -0.16 30 5
August 15, 2025 41.70 42.35 42.35 0 0 0 135.00 0.43 0.70 0.70 0 20 0
August 15, 2025 36.80 37.40 37.40 0 0 0 140.00 0.48 0.80 0.80 0 9 0
August 15, 2025 31.95 32.65 32.65 0 2 0 145.00 0.51 0.90 0.90 0 112 0
August 15, 2025 27.05 27.65 27.65 0 10 0 150.00 0.79 1.00 1.00 0 37 0
August 15, 2025 22.25 22.85 22.85 0 50 0 155.00 1.03 1.28 1.28 -0.23 28 2
August 15, 2025 21.25 22.00 22.00 0 0 0 156.00 1.07 1.33 1.33 0 190 0
August 15, 2025 19.40 20.10 20.10 0 12 0 158.00 1.19 1.38 1.38 -0.15 0 1
August 15, 2025 17.50 18.00 18.00 0 35 0 160.00 1.34 1.48 1.48 0 75 0
August 15, 2025 15.60 16.35 16.35 0 15 0 162.00 1.45 1.68 1.68 0 10 0
August 15, 2025 14.80 15.40 15.40 0 0 0 163.00 1.62 1.74 1.74 0 0 0
August 15, 2025 13.90 14.30 14.30 0 0 0 164.00 1.67 1.92 1.92 0 1 0
August 15, 2025 13.00 13.60 13.60 0 41 0 165.00 1.87 2.06 2.06 0 56 0
August 15, 2025 12.15 12.70 12.70 0 0 0 166.00 2.02 2.21 2.21 0 2 0
August 15, 2025 11.30 11.95 11.95 0 0 0 167.00 2.13 2.38 2.38 0 0 0
August 15, 2025 10.45 11.10 11.10 0 1 0 168.00 2.36 2.57 2.57 -0.28 0 50
August 15, 2025 8.85 9.50 9.50 0 143 0 170.00 2.79 3.30 3.00 0 46 0
August 15, 2025 5.10 5.65 5.65 0.45 76 2 175.00 4.35 4.65 4.65 -0.25 1 2
August 15, 2025 2.47 2.84 2.84 0.36 100 36 180.00 6.75 7.35 7.15 0 10 0
August 15, 2025 1.01 1.29 1.29 0 15 0 185.00 10.10 10.90 10.65 0 11 0
August 15, 2025 0.28 0.60 0.60 -0.07 0 34 190.00 14.30 15.25 15.15 0 0 0
August 15, 2025 0.02 0.45 0.45 0 0 0 195.00 19.25 20.00 19.95 0 0 0
August 15, 2025 0 0.41 0.41 0 0 0 200.00 24.25 24.75 24.75 0 0 0
August 15, 2025 0 0.42 0.42 0 0 0 205.00 29.20 30.00 30.00 0 0 0
August 15, 2025 0 0.42 0.42 0 0 0 210.00 34.15 34.85 34.85 0 0 0
September 19, 2025 56.50 57.35 57.35 0 0 0 120.00 0.52 0.78 0.78 -0.16 46 10
September 19, 2025 51.55 52.35 52.35 1.15 2 1 125.00 0.57 0.86 0.86 0 20 0
September 19, 2025 46.75 47.45 47.45 0 10 0 130.00 0.60 0.95 0.95 0 246 0
September 19, 2025 41.80 42.60 42.60 0 0 0 135.00 0.73 1.00 1.00 0 20 0
September 19, 2025 37.00 37.65 37.65 0 0 0 140.00 0.83 1.10 1.10 0 49 0
September 19, 2025 32.05 32.80 32.80 0 0 0 145.00 0.96 1.30 1.30 0 12 0
September 19, 2025 27.25 28.15 28.15 0 44 0 150.00 1.18 1.49 1.49 -0.26 106 1
September 19, 2025 22.55 23.30 23.30 0 62 0 155.00 1.47 1.76 1.76 -0.15 85 2
September 19, 2025 17.95 18.50 18.50 0 682 0 160.00 1.85 2.11 2.11 0 162 0
September 19, 2025 13.65 14.25 14.25 0.55 73 2 165.00 2.46 2.79 2.79 0 12 0
September 19, 2025 9.65 10.30 10.30 0.05 247 14 170.00 3.55 4.00 4.00 -0.15 223 1
September 19, 2025 6.25 6.65 6.65 0 316 0 175.00 5.10 5.85 5.85 0 60 0
September 19, 2025 3.60 3.95 3.95 0.05 886 22 180.00 7.45 8.20 7.95 -0.75 14 4
September 19, 2025 1.73 2.05 2.05 -0.14 245 7 185.00 10.70 11.45 11.25 0 0 0
September 19, 2025 0.63 0.90 0.90 0 216 0 190.00 14.80 15.35 15.35 0 41 0
September 19, 2025 0.19 0.42 0.42 0 0 0 195.00 19.30 20.15 20.10 0 0 0
September 19, 2025 0.02 0.49 0.49 0 115 0 200.00 24.00 25.15 25.00 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 205.00 29.00 30.10 29.95 0 0 0
September 19, 2025 0 0.48 0.48 0 22 0 210.00 33.90 34.95 34.95 0 0 0
October 17, 2025 51.70 52.55 52.55 0 0 0 125.00 0.71 1.04 1.04 0 11 0
October 17, 2025 46.75 47.70 47.70 0 0 0 130.00 0.79 1.17 1.17 0 1 0
October 17, 2025 42.00 42.80 42.80 0 0 0 135.00 0.90 1.29 1.29 0 1 0
October 17, 2025 37.15 37.90 37.90 0 0 0 140.00 1.01 1.43 1.43 0 2 0
October 17, 2025 32.30 33.10 33.10 0 0 0 145.00 1.24 1.56 1.56 0 2 0
October 17, 2025 27.70 28.25 28.25 0 0 0 150.00 1.46 1.77 1.77 0 7 0
October 17, 2025 22.85 23.65 23.65 0 1,000 0 155.00 1.86 2.03 2.03 0 12 0
October 17, 2025 18.55 19.15 19.15 0 12 0 160.00 2.36 2.51 2.51 0 3 0
October 17, 2025 14.35 15.00 15.00 0 2 0 165.00 3.05 3.55 3.55 0 0 0
October 17, 2025 10.55 11.05 11.05 0 211 0 170.00 4.20 4.65 4.65 -0.35 1 1
October 17, 2025 7.20 7.50 7.50 0 95 0 175.00 5.60 6.25 6.25 0 1 0
October 17, 2025 4.25 4.70 4.70 0 67 0 180.00 7.95 8.80 8.80 0 0 0
October 17, 2025 2.40 2.69 2.69 -0.06 14 110 185.00 11.10 12.00 12.00 -1.30 0 12
October 17, 2025 1.04 1.39 1.39 0.03 6 52 190.00 15.00 15.75 15.75 0 0 0
October 17, 2025 0.53 0.79 0.79 -0.07 0 3 195.00 19.40 20.25 20.25 0 0 0
October 17, 2025 0.10 0.50 0.50 0 0 0 200.00 24.25 25.15 25.15 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 205.00 28.85 30.15 30.15 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 210.00 34.00 35.05 35.05 0 0 0
November 21, 2025 42.00 42.95 42.95 0 0 0 135.00 1.10 1.59 1.59 0 0 0
November 21, 2025 37.05 38.10 38.10 0 0 0 140.00 1.29 1.74 1.74 0 0 0
November 21, 2025 32.35 33.35 33.35 0 2 0 145.00 1.53 1.97 1.97 0 0 0
November 21, 2025 27.65 28.65 28.65 0 0 0 150.00 1.84 2.21 2.21 0 0 0
November 21, 2025 23.15 23.80 23.80 0 0 0 155.00 2.27 2.64 2.64 0 0 0
November 21, 2025 18.75 19.55 19.55 0 0 0 160.00 2.93 3.30 3.30 0 0 0
November 21, 2025 14.70 15.45 15.45 0 0 0 165.00 3.85 4.35 4.35 0 1 0
November 21, 2025 10.85 11.35 11.35 0 10 0 170.00 5.15 5.55 5.55 -0.25 0 2
November 21, 2025 7.60 8.05 8.05 0 0 0 175.00 6.85 7.30 7.30 0 0 0
November 21, 2025 4.85 5.30 5.30 0.10 1 2 180.00 9.15 9.60 9.60 0 0 0
November 21, 2025 2.75 3.10 3.10 0.25 0 21 185.00 12.05 12.80 12.80 0 0 0
November 21, 2025 1.47 1.74 1.74 0 0 0 190.00 15.70 16.65 16.65 0 0 0
November 21, 2025 0.64 1.00 1.00 0 0 0 195.00 19.80 20.60 20.60 0 0 0
November 21, 2025 0.21 0.69 0.69 0 0 0 200.00 24.40 25.40 25.40 0 0 0
November 21, 2025 0.02 0.48 0.48 0 0 0 205.00 29.15 30.15 30.15 0 0 0
November 21, 2025 0.02 0.49 0.49 0 0 0 210.00 34.00 35.10 35.10 0 0 0
December 19, 2025 66.50 67.30 67.30 0 0 0 110.00 0.84 1.15 1.15 -0.29 62 3
December 19, 2025 56.65 57.60 57.60 0 0 0 120.00 0.95 1.39 1.39 0 3 0
December 19, 2025 46.95 47.90 47.90 0 0 0 130.00 1.19 1.68 1.68 0 91 0
December 19, 2025 37.25 38.35 38.35 0 2 0 140.00 1.68 2.00 2.00 0 125 0
December 19, 2025 27.95 28.75 28.75 0 35 0 150.00 2.19 2.62 2.62 0 127 0
December 19, 2025 19.20 20.00 20.00 0 91 0 160.00 3.50 3.90 3.90 0 108 0
December 19, 2025 11.55 11.95 11.95 0 62 0 170.00 5.60 6.20 6.20 0 95 0
December 19, 2025 5.40 5.95 5.95 0.50 351 15 180.00 9.75 10.15 10.15 0 1,516 0
December 19, 2025 2.01 2.31 2.31 0 129 0 190.00 15.95 16.80 16.80 -0.45 17 5
December 19, 2025 0.55 0.74 0.74 0 64 0 200.00 24.40 25.70 25.70 0 15 0
December 19, 2025 0.03 0.50 0.50 0 5 0 210.00 33.95 35.25 35.20 0 0 0
January 16, 2026 96.10 96.85 96.85 0 2 0 80.00 0.18 0.38 0.38 -0.23 1,776 4
January 16, 2026 86.25 86.95 86.95 0 0 0 90.00 0.37 0.83 0.83 0 891 0
January 16, 2026 76.40 77.20 77.20 0 10 0 100.00 0.60 1.02 1.02 0 548 0
January 16, 2026 66.60 67.40 67.40 0 1,002 0 110.00 0.85 1.10 1.10 0 3,225 0
January 16, 2026 61.70 62.50 62.50 0 10 0 115.00 0.91 1.37 1.37 0 3,809 0
January 16, 2026 56.85 57.65 57.65 1.00 7,290 1 120.00 1.01 1.50 1.50 0 4,966 0
January 16, 2026 47.00 48.10 48.05 0 6,413 0 130.00 1.31 1.80 1.80 0 8,356 0
January 16, 2026 37.40 38.45 38.45 0 3,168 0 140.00 1.73 2.20 2.20 0 2,268 0
January 16, 2026 33.00 33.70 33.70 0 1,949 0 145.00 2.04 2.44 2.44 0 1,857 0
January 16, 2026 28.15 28.95 28.95 0 1,960 0 150.00 2.47 2.83 2.83 -0.26 1,950 1
January 16, 2026 19.75 20.80 20.80 0.30 289 11 160.00 3.70 4.25 4.25 -0.45 1,606 2
January 16, 2026 15.80 16.55 16.55 0 239 0 165.00 4.85 5.30 5.30 0 62 0
January 16, 2026 12.15 12.70 12.70 0.35 218 23 170.00 5.95 6.60 6.60 0 73 0
January 16, 2026 8.75 9.40 9.40 0 2,619 0 175.00 7.85 8.45 8.45 -0.75 4 50
January 16, 2026 6.00 6.65 6.65 0 2,000 0 180.00 10.10 10.80 10.80 0 42 0
January 16, 2026 0.75 1.07 1.08 -0.15 656 10 200.00 24.20 25.65 25.65 0 0 0
January 16, 2026 0 0.42 0.42 0 10 0 300.00 123.75 124.60 124.55 0 0 0
March 20, 2026 56.65 57.95 57.95 0 0 0 120.00 1.41 2.35 2.35 0 164 0
March 20, 2026 46.95 48.30 48.30 0 7 0 130.00 1.67 2.10 2.10 -0.40 31 2
March 20, 2026 37.60 38.55 38.55 0 5 0 140.00 2.26 2.73 2.73 0 33 0
March 20, 2026 28.55 29.40 29.40 0 6 0 150.00 3.20 3.80 3.80 0 3 0
March 20, 2026 20.15 21.35 21.35 0 49 0 160.00 4.75 5.40 5.10 0 0 0
March 20, 2026 12.85 13.75 13.75 0.25 4 1 170.00 7.40 7.75 7.75 0 0 0
March 20, 2026 7.00 7.65 7.65 0.20 9 3 180.00 11.45 12.05 12.05 -0.60 450 40
March 20, 2026 3.05 3.70 3.70 0 158 0 190.00 17.40 18.20 18.20 0 0 0
March 20, 2026 1.09 1.49 1.49 0 50 0 200.00 25.20 26.25 26.25 0 5 0
March 20, 2026 0.11 0.60 0.60 0 0 0 210.00 34.15 35.45 35.45 0 0 0
January 15, 2027 76.10 78.00 78.00 0 17 0 100.00 2.20 3.15 3.15 -0.49 5,266 101
January 15, 2027 56.80 58.55 58.55 0 93 0 120.00 2.65 3.15 3.15 0 9,000 0
January 15, 2027 38.65 39.70 39.70 0 450 0 140.00 4.60 5.25 5.25 0 111 0
January 15, 2027 30.40 31.55 31.55 0 170 0 150.00 6.00 7.00 7.00 -0.80 29 1
January 15, 2027 22.65 23.85 23.85 0.45 297 1 160.00 8.25 9.00 9.00 0 90 0
January 15, 2027 19.30 20.20 20.20 0 4,011 0 165.00 9.75 10.45 10.45 0 10,023 0
January 15, 2027 16.15 17.15 17.15 0.45 89 2 170.00 11.00 12.35 12.35 0 1,980 0
January 15, 2027 13.30 14.10 14.10 0 2,028 0 175.00 13.10 14.35 14.35 0 485 0
January 15, 2027 10.80 11.55 11.55 -0.30 8,095 2 180.00 15.40 16.65 16.65 0 689 0
January 15, 2027 3.75 4.05 4.05 0 355 0 200.00 27.60 29.45 29.45 -1.80 9 10
January 15, 2027 0 0.50 0.50 0 20 0 300.00 123.15 125.20 125.10 0 0 0