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.

TA – TransAlta Corporation

Last update: September 3, 2025 at 3:51 p.m.   (Real-time)

  • Last price: 16.635
  • Net change: -0.065
  • Bid price: 16.630
  • Ask price: 16.640
  • 30-day historical volatility: 26.12%
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: 15,655
Volume: 2,791
Open interest: 18,495
Volume: 66
September 5, 2025 (Weekly) 2.10 2.17 2.24 0 0 0 14.50 0 0.04 0.04 0 0 0
September 5, 2025 (Weekly) 1.61 1.69 1.74 0 0 0 15.00 0 0.04 0.04 0 0 0
September 5, 2025 (Weekly) 1.10 1.19 1.25 0 0 0 15.50 0 0.04 0.05 0 0 0
September 5, 2025 (Weekly) 0.62 0.70 0.77 0 10 0 16.00 0 0.06 0.07 0 10 0
September 5, 2025 (Weekly) 0.23 0.33 0.38 0 0 0 16.50 0.08 0.17 0.18 0 10 0
September 5, 2025 (Weekly) 0.04 0.12 0.15 0 7 0 17.00 0.37 0.51 0.45 0 12 0
September 5, 2025 (Weekly) 0 0.05 0.06 0 0 0 17.50 0.82 0.91 0.87 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.05 0 0 0 18.00 1.32 1.40 1.35 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 18.50 1.82 1.90 1.85 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 19.00 2.31 2.40 2.35 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 19.50 2.82 2.90 2.85 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 20.00 3.30 3.40 3.35 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 20.50 3.80 3.90 3.85 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 21.00 4.30 4.40 4.35 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 21.50 4.80 4.90 4.85 0 0 0
September 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 22.00 5.30 5.40 5.35 0 0 0
September 12, 2025 (Weekly) 2.10 2.20 2.27 0 0 0 14.50 0 0.06 0.06 0 0 0
September 12, 2025 (Weekly) 1.61 1.72 1.78 0 0 0 15.00 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 1.13 1.25 1.31 0 0 0 15.50 0.02 0.08 0.09 0 0 0
September 12, 2025 (Weekly) 0.71 0.81 0.88 0 0 0 16.00 0.07 0.15 0.08 -0.07 0 10
September 12, 2025 (Weekly) 0.38 0.46 0.51 0 0 0 16.50 0.22 0.31 0.29 0 30 0
September 12, 2025 (Weekly) 0.15 0.23 0.18 -0.08 10 5 17.00 0.49 0.59 0.55 0 30 0
September 12, 2025 (Weekly) 0.03 0.11 0.14 0 0 0 17.50 0.87 0.97 0.93 0 20 0
September 12, 2025 (Weekly) 0.02 0.07 0.08 0 0 0 18.00 1.33 1.44 1.39 0 0 0
September 12, 2025 (Weekly) 0 0.06 0.07 0 0 0 18.50 1.80 1.94 1.87 0 0 0
September 12, 2025 (Weekly) 0 0.06 0.06 0 0 0 19.00 2.30 2.42 2.38 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.06 0 0 0 19.50 2.79 2.92 2.87 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.00 3.25 3.45 3.40 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.50 3.75 3.95 3.90 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.00 4.25 4.45 4.40 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.50 4.75 4.95 4.90 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.00 5.25 5.45 5.40 0 0 0
September 26, 2025 (Weekly) 2.16 2.26 2.35 0 0 0 14.50 0.01 0.10 0.09 0 0 0
September 26, 2025 (Weekly) 1.70 1.81 1.87 0 20 0 15.00 0.04 0.12 0.12 0 0 0
September 26, 2025 (Weekly) 1.23 1.37 1.41 0 0 0 15.50 0.11 0.19 0.18 0 0 0
September 26, 2025 (Weekly) 0.88 0.99 1.00 0 0 0 16.00 0.22 0.31 0.27 0 15 0
September 26, 2025 (Weekly) 0.56 0.67 0.69 0 0 0 16.50 0.40 0.50 0.46 0 0 0
September 26, 2025 (Weekly) 0.33 0.43 0.44 0 0 0 17.00 0.68 0.77 0.71 0 0 0
September 26, 2025 (Weekly) 0.17 0.26 0.27 0 0 0 17.50 0.97 1.11 1.06 0.01 0 20
September 26, 2025 (Weekly) 0.08 0.17 0.15 -0.01 0 27 18.00 1.41 1.52 1.44 0 0 0
September 26, 2025 (Weekly) 0.03 0.11 0.12 0 0 0 18.50 1.86 1.97 1.91 0 0 0
September 26, 2025 (Weekly) 0.01 0.10 0.06 0 0 0 19.00 2.33 2.45 2.38 0 40 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 10 0 19.50 2.81 2.94 2.87 0 20 0
September 26, 2025 (Weekly) 0 0.07 0.07 0 0 0 20.00 3.35 3.45 3.40 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.07 0 20 0 20.50 3.75 3.95 3.90 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.06 0 0 0 21.00 4.25 4.45 4.40 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.06 0 20 0 21.50 4.75 4.95 4.90 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.06 0 0 0 22.00 5.25 5.45 5.40 0 0 0
October 3, 2025 (Weekly) 2.19 2.30 2.33 0 0 0 14.50 0.03 0.12 0.09 0 0 0
October 3, 2025 (Weekly) 1.75 1.86 1.90 0 0 0 15.00 0.08 0.17 0.14 0 0 0
October 3, 2025 (Weekly) 1.33 1.44 1.45 0 0 0 15.50 0.16 0.25 0.21 0 0 0
October 3, 2025 (Weekly) 0.96 1.07 1.08 0 0 0 16.00 0.30 0.39 0.34 0 0 0
October 3, 2025 (Weekly) 0.66 0.76 0.76 0 0 0 16.50 0.49 0.58 0.53 0 0 0
October 3, 2025 (Weekly) 0.42 0.51 0.51 0 0 0 17.00 0.75 0.84 0.78 0 0 0
October 3, 2025 (Weekly) 0.28 0.34 0.34 0 0 0 17.50 1.06 1.17 1.11 0 0 0
October 3, 2025 (Weekly) 0.14 0.23 0.22 0 20 0 18.00 1.45 1.56 1.49 0 0 0
October 3, 2025 (Weekly) 0.11 0.15 0.12 -0.03 0 20 18.50 1.87 2.00 1.93 0 0 0
October 3, 2025 (Weekly) 0.04 0.12 0.11 0 0 0 19.00 2.33 2.46 2.39 0 0 0
October 3, 2025 (Weekly) 0.01 0.11 0.08 0 0 0 19.50 2.83 3.05 2.87 0 0 0
October 10, 2025 (Weekly) 2.22 2.36 2.45 0 0 0 14.50 0.08 0.18 0.23 0 0 0
October 10, 2025 (Weekly) 1.76 1.93 2.02 0 0 0 15.00 0.09 0.24 0.29 0 0 0
October 10, 2025 (Weekly) 1.35 1.52 1.63 0 0 0 15.50 0.18 0.35 0.40 0 0 0
October 10, 2025 (Weekly) 0.97 1.16 1.30 0 0 0 16.00 0.32 0.48 0.54 0 0 0
October 10, 2025 (Weekly) 0.68 0.85 1.00 0 0 0 16.50 0.52 0.69 0.73 0 0 0
October 10, 2025 (Weekly) 0.46 0.61 0.79 0 0 0 17.00 0.79 0.96 0.97 0 0 0
October 10, 2025 (Weekly) 0.29 0.42 0.60 0 0 0 17.50 1.13 1.28 1.24 0 0 0
October 10, 2025 (Weekly) 0.18 0.30 0.47 0 0 0 18.00 1.48 1.67 1.63 0 0 0
October 10, 2025 (Weekly) 0.09 0.22 0.35 0 0 0 18.50 1.90 2.12 2.11 0 0 0
October 10, 2025 (Weekly) 0.06 0.16 0.27 0 0 0 19.00 2.36 2.50 2.60 0 0 0
October 10, 2025 (Weekly) 0.04 0.13 0.20 0 0 0 19.50 2.84 3.05 2.97 0 0 0
September 19, 2025 7.60 7.70 7.75 0 0 0 9.00 0 0.05 0.05 0 5 0
September 19, 2025 6.85 6.95 7.00 0 0 0 9.75 0 0.05 0.05 0 5 0
September 19, 2025 6.60 6.70 6.75 0 0 0 10.00 0 0.05 0.05 0 63 0
September 19, 2025 6.10 6.20 6.25 0 0 0 10.50 0 0.05 0.05 0 3 0
September 19, 2025 5.60 5.70 5.75 0 0 0 11.00 0 0.05 0.05 0 104 0
September 19, 2025 5.10 5.20 5.25 0 0 0 11.50 0 0.05 0.05 0 2 0
September 19, 2025 4.60 4.70 4.75 0 0 0 12.00 0 0.05 0.05 0 20 0
September 19, 2025 4.10 4.20 4.25 0 0 0 12.50 0 0.06 0.05 0 0 0
September 19, 2025 3.60 3.70 3.75 0 3 0 13.00 0 0.06 0.05 0 247 0
September 19, 2025 3.10 3.20 3.25 0 0 0 13.50 0 0.06 0.05 0 68 0
September 19, 2025 2.61 2.72 2.78 0 3 0 14.00 0 0.06 0.06 0 123 0
September 19, 2025 2.14 2.23 2.29 0 0 0 14.50 0 0.07 0.07 0 204 0
September 19, 2025 1.65 1.76 1.81 0 113 0 15.00 0.03 0.09 0.08 0 176 0
September 19, 2025 1.19 1.31 1.36 0 64 0 15.50 0.07 0.14 0.13 0 34 0
September 19, 2025 0.79 0.91 0.95 0 406 0 16.00 0.15 0.24 0.21 0 781 0
September 19, 2025 0.50 0.59 0.61 0 330 0 16.50 0.32 0.42 0.38 0 22 0
September 19, 2025 0.25 0.34 0.30 -0.06 384 3 17.00 0.62 0.69 0.65 0 10 0
September 19, 2025 0.13 0.19 0.21 0 319 0 17.50 0.94 1.04 0.99 0 10 0
September 19, 2025 0.06 0.12 0.12 0 350 0 18.00 1.30 1.47 1.42 0 41 0
September 19, 2025 0.01 0.09 0.09 0 1,200 0 18.50 1.84 1.94 1.89 0 22 0
September 19, 2025 0 0.07 0.08 0 356 0 19.00 2.32 2.43 2.37 0 10 0
September 19, 2025 0 0.06 0.07 0 0 0 19.50 2.81 2.92 2.86 0 0 0
September 19, 2025 0 0.06 0.06 0 279 0 20.00 3.25 3.45 3.40 0 0 0
September 19, 2025 0 0.05 0.05 0 1,490 0 21.00 4.25 4.45 4.40 0 12 0
September 19, 2025 0 0.05 0.05 0 210 0 22.00 5.25 5.45 5.40 0 10 0
September 19, 2025 0 0.05 0.05 0 331 0 23.00 6.25 6.45 6.40 0 0 0
September 19, 2025 0 0.05 0.05 0 135 0 24.00 7.25 7.45 7.40 0 0 0
October 17, 2025 6.90 6.95 7.05 0 0 0 9.75 0 0.06 0.05 0 5 0
October 17, 2025 6.65 6.75 6.80 0 0 0 10.00 0 0.06 0.05 0 5 0
October 17, 2025 6.15 6.25 6.30 0 0 0 10.50 0 0.06 0.05 0 0 0
October 17, 2025 5.65 5.75 5.80 0 0 0 11.00 0 0.06 0.03 0 12 0
October 17, 2025 5.15 5.25 5.30 0 0 0 11.50 0 0.07 0.03 0 0 0
October 17, 2025 4.65 4.75 4.80 0 20 0 12.00 0 0.07 0.04 0 10 0
October 17, 2025 4.15 4.25 4.30 0 10 0 12.50 0.01 0.09 0.05 0 0 0
October 17, 2025 3.65 3.75 3.80 0 17 0 13.00 0.01 0.09 0.07 0 125 0
October 17, 2025 3.20 3.30 3.35 0 12 0 13.50 0.02 0.13 0.09 0 5 0
October 17, 2025 2.72 2.85 2.86 0 212 0 14.00 0.06 0.14 0.11 0 19 0
October 17, 2025 2.28 2.40 2.42 0 0 0 14.50 0.10 0.19 0.15 0 5 0
October 17, 2025 1.80 1.98 1.99 0 223 0 15.00 0.15 0.21 0.20 0 123 0
October 17, 2025 1.42 1.58 1.56 0 39 0 15.50 0.27 0.37 0.31 0 0 0
October 17, 2025 1.07 1.23 1.19 0 45 0 16.00 0.39 0.53 0.44 0.01 33 12
October 17, 2025 0.78 0.93 0.87 0 105 0 16.50 0.59 0.72 0.63 0 0 0
October 17, 2025 0.57 0.68 0.64 0 120 0 17.00 0.84 0.99 0.89 0 20 0
October 17, 2025 0.41 0.51 0.44 -0.01 1,800 388 17.50 1.17 1.31 1.20 0 0 0
October 17, 2025 0.27 0.36 0.32 0 402 2,092 18.00 1.54 1.67 1.57 0 20 0
October 17, 2025 0.18 0.27 0.23 0 73 117 18.50 1.96 2.09 1.99 0 34 0
October 17, 2025 0.12 0.20 0.16 0 35 0 19.00 2.23 2.54 2.44 0 24 0
October 17, 2025 0.08 0.16 0.14 0 0 0 19.50 2.85 3.00 2.90 0 0 0
October 17, 2025 0.03 0.13 0.11 0 10 0 20.00 3.35 3.45 3.40 0 0 0
October 17, 2025 0.01 0.11 0.07 0 10 0 21.00 4.35 4.45 4.40 0 10 0
October 17, 2025 0.01 0.08 0.05 0 0 0 22.00 5.30 5.45 5.35 0 0 0
November 21, 2025 6.15 6.30 6.35 0 74 0 10.50 0 0.08 0.06 0 0 0
November 21, 2025 5.65 5.80 5.85 0 0 0 11.00 0.01 0.11 0.07 0 0 0
November 21, 2025 5.15 5.35 5.40 0 0 0 11.50 0.01 0.11 0.08 0 0 0
November 21, 2025 4.75 4.85 4.85 0 0 0 12.00 0.02 0.15 0.10 0 5 0
November 21, 2025 4.20 4.40 4.45 0 5 0 12.50 0.03 0.16 0.11 0 5 0
November 21, 2025 3.80 3.90 3.90 0 0 0 13.00 0.08 0.15 0.14 0 15 0
November 21, 2025 3.30 3.45 3.45 0 0 0 13.50 0.13 0.20 0.18 0 7 0
November 21, 2025 2.84 3.00 3.00 0 10 0 14.00 0.18 0.28 0.22 0 5 0
November 21, 2025 2.43 2.63 2.62 0 10 0 14.50 0.26 0.37 0.29 0 3 0
November 21, 2025 2.05 2.23 2.19 0 10 0 15.00 0.37 0.49 0.40 0 3 0
November 21, 2025 1.68 1.87 1.81 0 12 0 15.50 0.51 0.64 0.53 0 0 0
November 21, 2025 1.36 1.55 1.48 0 14 0 16.00 0.68 0.80 0.70 0 20 0
November 21, 2025 1.12 1.26 1.19 0 34 0 16.50 0.89 1.02 0.96 0.06 0 24
November 21, 2025 0.88 1.01 0.90 -0.04 109 105 17.00 1.16 1.28 1.16 0 18 0
November 21, 2025 0.68 0.81 0.73 0 160 0 17.50 1.44 1.56 1.45 0 0 0
November 21, 2025 0.52 0.65 0.57 0 150 0 18.00 1.76 1.90 1.79 0 0 0
November 21, 2025 0.40 0.52 0.44 -0.01 80 20 18.50 2.13 2.29 2.18 0 0 0
November 21, 2025 0.31 0.42 0.35 0 102 0 19.00 2.53 2.68 2.59 0 0 0
November 21, 2025 0.24 0.34 0.28 0 0 0 19.50 2.96 3.10 3.05 0 0 0
November 21, 2025 0.18 0.29 0.23 0 3 0 20.00 3.40 3.55 3.50 0 0 0
November 21, 2025 0.09 0.20 0.16 0 0 0 21.00 4.30 4.55 4.45 0 0 0
November 21, 2025 0.04 0.17 0.13 0 0 0 22.00 5.35 5.50 5.40 0 0 0
December 19, 2025 7.60 7.80 7.85 0 12 0 9.00 0 0.09 0.06 0 0 0
December 19, 2025 6.65 6.80 6.90 0 30 0 10.00 0.01 0.12 0.07 0 243 0
December 19, 2025 5.65 5.85 5.95 0 20 0 11.00 0.02 0.16 0.10 0 42 0
December 19, 2025 4.70 4.85 4.95 0 125 0 12.00 0.02 0.16 0.14 0 203 0
December 19, 2025 4.30 4.40 4.50 0 0 0 12.50 0.10 0.19 0.17 0 5 0
December 19, 2025 3.80 3.95 4.05 0 218 0 13.00 0.14 0.24 0.19 0 94 0
December 19, 2025 3.30 3.55 3.60 0 0 0 13.50 0.21 0.30 0.23 0 3 0
December 19, 2025 2.91 3.10 3.15 0 396 0 14.00 0.25 0.39 0.31 0 41 0
December 19, 2025 2.50 2.73 2.69 0 0 0 14.50 0.38 0.50 0.40 0 0 0
December 19, 2025 2.15 2.34 2.30 0 162 0 15.00 0.45 0.63 0.52 0 30 0
December 19, 2025 1.81 2.00 1.94 0 166 0 15.50 0.60 0.81 0.67 0 0 0
December 19, 2025 1.50 1.70 1.62 0 201 0 16.00 0.85 0.97 0.86 0 93 0
December 19, 2025 1.27 1.41 1.34 0 362 0 16.50 1.07 1.20 1.09 0 0 0
December 19, 2025 1.03 1.17 1.10 0 703 0 17.00 1.33 1.46 1.34 0 0 0
December 19, 2025 0.83 0.97 0.89 0 350 0 17.50 1.58 1.76 1.64 0 0 0
December 19, 2025 0.67 0.80 0.73 0 302 0 18.00 1.92 2.09 1.96 0 34 0
December 19, 2025 0.54 0.66 0.59 0 2 0 18.50 2.26 2.48 2.33 0 0 0
December 19, 2025 0.43 0.55 0.47 0 24 0 19.00 2.67 2.87 2.72 0 0 0
December 19, 2025 0.35 0.47 0.39 0 50 0 19.50 3.05 3.25 3.15 0 0 0
December 19, 2025 0.28 0.40 0.32 0 112 0 20.00 3.55 3.70 3.60 0 0 0
December 19, 2025 0.18 0.30 0.23 0 12 0 21.00 4.15 4.60 4.55 0 0 0
December 19, 2025 0.10 0.22 0.17 0 12 0 22.00 5.30 5.55 5.45 0 20 0
December 19, 2025 0.04 0.19 0.15 0 34 0 23.00 6.30 6.50 6.40 0 0 0
December 19, 2025 0.02 0.16 0.13 0 80 0 24.00 7.30 7.50 7.40 0 0 0
January 16, 2026 10.65 10.75 10.80 0 0 0 6.00 0 0.08 0.05 0 0 0
January 16, 2026 9.60 9.75 9.85 0 0 0 7.00 0 0.03 0.03 0 50 0
January 16, 2026 8.60 8.75 8.85 0 163 0 8.00 0.01 0.04 0.04 0 31 0
January 16, 2026 7.60 7.80 7.80 0 26 0 9.00 0 0.06 0.06 0 286 0
January 16, 2026 6.65 6.80 6.90 0 47 0 10.00 0 0.10 0.08 0 79 0
January 16, 2026 4.70 4.90 5.00 0 272 0 12.00 0.02 0.22 0.17 0 48 0
January 16, 2026 2.98 3.20 3.10 -0.15 211 7 14.00 0.32 0.47 0.39 0 72 0
January 16, 2026 2.64 2.82 2.79 0 0 0 14.50 0.46 0.58 0.49 0 0 0
January 16, 2026 2.28 2.45 2.42 0 0 0 15.00 0.56 0.71 0.62 0 0 0
January 16, 2026 1.95 2.12 2.07 0 0 0 15.50 0.76 0.88 0.78 0 3 0
January 16, 2026 1.65 1.81 1.76 0 101 0 16.00 0.92 1.07 0.97 0 14 0
January 16, 2026 1.41 1.54 1.47 0 50 0 16.50 1.15 1.30 1.20 0 0 0
January 16, 2026 1.17 1.30 1.23 0 40 0 17.00 1.44 1.56 1.46 0 5 0
January 16, 2026 0.97 1.09 1.04 0 0 0 17.50 1.70 1.86 1.75 0 0 0
January 16, 2026 0.79 0.92 0.86 0 151 0 18.00 2.03 2.19 2.07 0 0 0
January 16, 2026 0.65 0.77 0.71 0 2 0 18.50 2.38 2.54 2.42 0 0 0
January 16, 2026 0.54 0.65 0.59 0 77 0 19.00 2.76 2.92 2.80 0 20 0
January 16, 2026 0.44 0.55 0.49 0 30 0 19.50 3.15 3.30 3.20 0 0 0
January 16, 2026 0.36 0.47 0.40 0 368 0 20.00 3.60 3.70 3.65 0 0 0
January 16, 2026 0.18 0.28 0.23 0 17 0 22.00 5.30 5.60 5.50 0 0 0
January 16, 2026 0.02 0.20 0.17 0 33 0 24.00 7.35 7.50 7.45 0 20 0
February 20, 2026 2.41 2.99 3.00 0 0 0 14.50 0.36 0.73 0.65 0 0 0
February 20, 2026 2.12 2.65 2.62 0 0 0 15.00 0.51 0.89 0.79 0 0 0
February 20, 2026 1.91 2.33 2.28 0 0 0 15.50 0.68 1.07 0.96 0 0 0
February 20, 2026 1.62 2.04 1.98 0 0 0 16.00 0.89 1.27 1.15 0 0 0
February 20, 2026 1.35 1.77 1.71 0 0 0 16.50 1.12 1.51 1.38 0 0 0
February 20, 2026 1.12 1.54 1.47 0 0 0 17.00 1.38 1.77 1.65 0 0 0
February 20, 2026 0.91 1.32 1.26 0 0 0 17.50 1.66 2.06 1.93 0 0 0
February 20, 2026 0.73 1.14 1.07 0 0 0 18.00 2.01 2.37 2.25 0 0 0
February 20, 2026 0.61 0.98 0.93 0 0 0 18.50 2.18 2.71 2.58 0 0 0
February 20, 2026 0.48 0.84 0.80 0 7 0 19.00 2.54 3.10 2.94 0 0 0
February 20, 2026 0.37 0.74 0.73 0 0 0 19.50 2.95 3.50 3.35 0 0 0
March 20, 2026 7.60 7.85 7.90 0 0 0 9.00 0 0.11 0.10 0 0 0
March 20, 2026 6.65 6.90 6.95 0 0 0 10.00 0 0.16 0.13 0 6 0
March 20, 2026 5.75 5.90 6.00 0 3 0 11.00 0 0.24 0.20 0 4 0
March 20, 2026 4.85 5.05 5.10 0 5 0 12.00 0.21 0.32 0.28 0 9 0
March 20, 2026 3.95 4.20 4.25 0 19 0 13.00 0.36 0.47 0.41 0 20 0
March 20, 2026 3.25 3.40 3.45 0 0 0 14.00 0.51 0.70 0.60 0 4 0
March 20, 2026 2.56 2.75 2.70 0 17 0 15.00 0.79 1.00 0.89 0 65 0
March 20, 2026 1.96 2.14 2.08 0 12 0 16.00 1.22 1.39 1.28 0 9 0
March 20, 2026 1.46 1.65 1.58 0 55 0 17.00 1.68 1.89 1.77 0 0 0
March 20, 2026 1.08 1.26 1.18 0 12 0 18.00 2.32 2.50 2.37 0 0 0
March 20, 2026 0.82 0.96 0.89 0 3 0 19.00 3.05 3.20 3.10 0 0 0
March 20, 2026 0.60 0.73 0.66 0 23 0 20.00 3.75 3.95 3.85 0 0 0
March 20, 2026 0.46 0.57 0.50 0 0 0 21.00 4.60 4.80 4.70 0 0 0
March 20, 2026 0.35 0.45 0.39 0 0 0 22.00 5.40 5.70 5.60 0 0 0
June 19, 2026 6.75 6.95 7.00 0 10 0 10.00 0 0.26 0.22 0 0 0
June 19, 2026 5.00 5.20 5.30 0 0 0 12.00 0.34 0.48 0.44 0 20 0
June 19, 2026 4.25 4.45 4.45 0 0 0 13.00 0.51 0.69 0.63 0 0 0
June 19, 2026 3.55 3.70 3.75 0 0 0 14.00 0.77 0.96 0.90 0 0 0
June 19, 2026 2.87 3.05 3.10 0 4 0 15.00 1.09 1.30 1.23 0 0 0
June 19, 2026 2.30 2.52 2.50 0 7 0 16.00 1.53 1.73 1.64 0 0 0
June 19, 2026 1.82 2.04 2.01 0 0 0 17.00 2.03 2.23 2.14 0 0 0
June 19, 2026 1.42 1.64 1.61 0 0 0 18.00 2.62 2.83 2.73 0 0 0
June 19, 2026 1.11 1.31 1.29 0 15 0 19.00 3.20 3.50 3.40 0 0 0
June 19, 2026 0.89 1.06 1.05 0 3 0 20.00 3.90 4.20 4.15 0 0 0
June 19, 2026 0.67 0.86 0.85 0 0 0 21.00 4.70 5.00 4.95 0 0 0
June 19, 2026 0.52 0.70 0.69 0 0 0 22.00 5.55 5.85 5.80 0 0 0
January 15, 2027 8.65 8.95 9.00 0 38 0 8.00 0.02 0.30 0.27 0 73 0
January 15, 2027 7.80 8.05 8.10 0 0 0 9.00 0.02 0.40 0.37 0 4,038 0
January 15, 2027 6.95 7.25 7.30 0 70 0 10.00 0.31 0.50 0.47 0 51 0
January 15, 2027 5.35 5.70 5.75 0 61 0 12.00 0.65 0.92 0.85 0 13 0
January 15, 2027 4.10 4.35 4.10 -0.30 27 7 14.00 1.23 1.55 1.44 0 10,015 0
January 15, 2027 2.95 3.25 3.25 0 53 0 16.00 2.07 2.42 2.30 0 0 0
January 15, 2027 2.12 2.44 2.37 0 123 0 18.00 3.20 3.50 3.40 0 2 0
January 15, 2027 1.79 2.12 2.04 0 0 0 19.00 3.85 4.15 4.05 0 0 0
January 15, 2027 1.51 1.84 1.75 0 32 0 20.00 4.55 4.85 4.75 0 0 0
January 15, 2027 1.05 1.39 1.34 0 12 0 22.00 6.05 6.35 6.30 0 20 0
January 15, 2027 0.76 1.07 1.01 0 45 0 24.00 7.75 8.05 7.95 0 0 0
January 21, 2028 5.55 6.25 6.35 0 0 0 12.00 0.93 1.39 1.41 0 10 0
January 21, 2028 4.55 5.10 5.20 0 0 0 14.00 1.63 2.16 2.13 0 10 0
January 21, 2028 3.55 4.15 4.20 0 0 0 16.00 2.43 3.10 3.05 0 0 0
January 21, 2028 2.63 3.35 3.40 0 2 0 18.00 3.55 4.20 4.20 0 0 0
January 21, 2028 2.11 2.70 2.73 0 20 0 20.00 4.85 5.50 5.45 0 0 0
January 21, 2028 1.62 2.21 2.25 0 20 0 22.00 6.45 6.95 6.90 0 0 0