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

VFV – Vanguard S&P 500 Index ETF

Last update: July 14, 2025 at 4:59 p.m.   (Real-time)

  • Last price: 152.330
  • Net change: 0.425
  • Bid price: 152.220
  • Ask price: 152.390
  • 30-day historical volatility: 9.32%
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: 800
Volume: 17
Open interest: 744
Volume: 21
July 18, 2025 46.95 47.70 47.65 0 0 0 105.00 0 0.26 0.26 0 4 0
July 18, 2025 41.95 42.70 42.65 0 0 0 110.00 0 0.26 0.26 0 1 0
July 18, 2025 36.95 37.70 37.65 0 0 0 115.00 0 0.28 0.28 0 12 0
July 18, 2025 32.00 32.70 32.65 0 0 0 120.00 0 0.28 0.28 0 5 0
July 18, 2025 27.50 28.20 28.15 0 0 0 124.50 0 0.28 0.28 0 0 0
July 18, 2025 27.25 27.95 27.90 0 0 0 124.75 0 0.28 0.28 0 0 0
July 18, 2025 27.00 27.75 27.65 0 0 0 125.00 0.02 0.28 0.28 0 1 0
July 18, 2025 26.75 27.50 27.40 0 0 0 125.25 0 0.28 0.28 0 0 0
July 18, 2025 26.50 27.20 27.15 0 0 0 125.50 0 0.28 0.28 0 0 0
July 18, 2025 26.25 26.95 26.90 0 0 0 125.75 0 0.28 0.28 0 0 0
July 18, 2025 26.00 26.70 26.65 0 0 0 126.00 0 0.28 0.28 0 0 0
July 18, 2025 25.75 26.45 26.40 0 0 0 126.25 0 0.28 0.28 0 0 0
July 18, 2025 25.50 26.20 26.15 0 0 0 126.50 0 0.28 0.28 0 0 0
July 18, 2025 25.25 25.95 25.90 0 0 0 126.75 0 0.28 0.28 0 0 0
July 18, 2025 25.00 25.70 25.65 0 0 0 127.00 0 0.28 0.28 0 0 0
July 18, 2025 24.75 25.45 25.40 0 0 0 127.25 0 0.28 0.28 0 0 0
July 18, 2025 24.50 25.20 25.15 0 0 0 127.50 0 0.28 0.28 0 0 0
July 18, 2025 24.25 24.95 24.90 0 0 0 127.75 0 0.28 0.28 0 0 0
July 18, 2025 24.00 24.70 24.65 0 0 0 128.00 0 0.28 0.28 0 0 0
July 18, 2025 23.75 24.45 24.40 0 0 0 128.25 0 0.28 0.28 0 0 0
July 18, 2025 23.50 24.25 24.15 0 0 0 128.50 0 0.28 0.28 0 0 0
July 18, 2025 23.25 24.00 23.90 0 0 0 128.75 0 0.28 0.28 0 0 0
July 18, 2025 23.00 23.70 23.65 0 0 0 129.00 0 0.28 0.28 0 0 0
July 18, 2025 22.75 23.45 23.40 0 0 0 129.25 0 0.28 0.28 0 0 0
July 18, 2025 22.50 23.20 23.15 0 0 0 129.50 0 0.28 0.28 0 0 0
July 18, 2025 22.25 22.95 22.90 0 0 0 129.75 0 0.28 0.28 0 0 0
July 18, 2025 22.00 22.70 22.65 0 0 0 130.00 0 0.28 0.28 0 3 0
July 18, 2025 21.75 22.45 22.40 0 0 0 130.25 0 0.28 0.28 0 0 0
July 18, 2025 21.50 22.20 22.15 0 0 0 130.50 0 0.28 0.28 0 0 0
July 18, 2025 21.25 21.95 21.90 0 0 0 130.75 0 0.28 0.28 0 0 0
July 18, 2025 21.00 21.70 21.65 0 0 0 131.00 0 0.28 0.28 0 0 0
July 18, 2025 20.65 21.45 21.40 0 0 0 131.25 0 0.28 0.28 0 0 0
July 18, 2025 20.40 21.20 21.15 0 0 0 131.50 0 0.28 0.28 0 0 0
July 18, 2025 20.15 20.95 20.90 0 0 0 131.75 0 0.28 0.28 0 0 0
July 18, 2025 19.90 20.70 20.65 0 0 0 132.00 0 0.28 0.28 0 0 0
July 18, 2025 19.65 20.45 20.40 0 0 0 132.25 0 0.29 0.29 0 0 0
July 18, 2025 19.40 20.20 20.15 0 0 0 132.50 0 0.29 0.29 0 0 0
July 18, 2025 19.15 19.95 19.90 0 0 0 132.75 0 0.29 0.29 0 0 0
July 18, 2025 18.95 19.70 19.65 0 0 0 133.00 0 0.29 0.29 0 0 0
July 18, 2025 18.70 19.45 19.40 0 0 0 133.25 0 0.29 0.29 0 0 0
July 18, 2025 18.40 19.20 19.15 0 0 0 133.50 0 0.29 0.29 0 0 0
July 18, 2025 18.15 18.95 18.90 0 0 0 133.75 0 0.29 0.29 0 0 0
July 18, 2025 17.90 18.70 18.65 0 0 0 134.00 0 0.29 0.29 0 20 0
July 18, 2025 17.65 18.45 18.40 0 0 0 134.25 0 0.29 0.29 0 0 0
July 18, 2025 17.45 18.20 18.15 0 0 0 134.50 0 0.29 0.29 0 0 0
July 18, 2025 17.20 17.95 17.90 0 0 0 134.75 0 0.29 0.29 0 0 0
July 18, 2025 16.90 17.75 17.65 0 0 0 135.00 0 0.29 0.29 0 4 0
July 18, 2025 16.65 17.50 17.40 0 0 0 135.25 0 0.29 0.29 0 0 0
July 18, 2025 16.40 17.20 17.15 0 0 0 135.50 0 0.29 0.29 0 0 0
July 18, 2025 16.15 16.95 16.90 0 0 0 135.75 0 0.29 0.29 0 0 0
July 18, 2025 15.90 16.70 16.65 0 0 0 136.00 0 0.29 0.29 0 0 0
July 18, 2025 15.65 16.45 16.40 0 0 0 136.25 0 0.29 0.29 0 0 0
July 18, 2025 15.45 16.20 16.15 0 0 0 136.50 0 0.29 0.29 0 0 0
July 18, 2025 15.15 15.95 15.90 0 0 0 136.75 0 0.29 0.29 0 0 0
July 18, 2025 14.90 15.75 15.65 0 0 0 137.00 0 0.29 0.29 0 0 0
July 18, 2025 14.65 15.50 15.40 0 0 0 137.25 0 0.29 0.29 0 0 0
July 18, 2025 14.40 15.20 15.15 0 0 0 137.50 0 0.29 0.29 0 0 0
July 18, 2025 14.15 14.95 14.90 0 0 0 137.75 0 0.29 0.29 0 0 0
July 18, 2025 13.90 14.70 14.65 0 0 0 138.00 0 0.29 0.29 0 5 0
July 18, 2025 13.65 14.45 14.40 0 0 0 138.25 0 0.29 0.29 0 0 0
July 18, 2025 13.40 14.20 14.15 0 0 0 138.50 0 0.29 0.29 0 0 0
July 18, 2025 13.15 13.95 13.90 0 0 0 138.75 0 0.29 0.29 0 0 0
July 18, 2025 12.90 13.70 13.65 0 0 0 139.00 0 0.29 0.29 0 0 0
July 18, 2025 12.65 13.45 13.40 0 0 0 139.25 0 0.29 0.29 0 0 0
July 18, 2025 12.40 13.20 13.15 0 0 0 139.50 0 0.29 0.29 0 0 0
July 18, 2025 12.15 12.95 12.90 0 0 0 139.75 0 0.29 0.29 0 0 0
July 18, 2025 11.90 12.70 12.65 0 1 0 140.00 0 0.16 0.16 0 18 0
July 18, 2025 11.65 12.45 12.40 0 0 0 140.25 0 0.29 0.29 0 0 0
July 18, 2025 11.40 12.20 12.15 0 1 0 140.50 0 0.29 0.29 0 0 0
July 18, 2025 11.20 11.95 11.90 0 0 0 140.75 0 0.29 0.29 0 0 0
July 18, 2025 10.95 11.70 11.70 0 1 0 141.00 0 0.29 0.29 0 0 0
July 18, 2025 10.70 11.45 11.45 0 0 0 141.25 0 0.29 0.29 0 0 0
July 18, 2025 10.45 11.20 11.20 0 0 0 141.50 0 0.29 0.29 0 0 0
July 18, 2025 10.20 10.95 10.95 0 0 0 141.75 0 0.29 0.29 0 0 0
July 18, 2025 9.95 10.70 10.70 0 0 0 142.00 0 0.29 0.29 0 5 0
July 18, 2025 9.70 10.45 10.45 0 0 0 142.25 0 0.29 0.29 0 0 0
July 18, 2025 9.45 10.20 10.20 0 0 0 142.50 0 0.29 0.29 0 0 0
July 18, 2025 9.20 9.95 9.95 0 0 0 142.75 0 0.30 0.30 0 0 0
July 18, 2025 8.95 9.70 9.70 0 0 0 143.00 0 0.30 0.30 0 0 0
July 18, 2025 8.70 9.45 9.45 0 0 0 143.25 0 0.30 0.30 0 0 0
July 18, 2025 8.45 9.25 9.25 0 0 0 143.50 0 0.30 0.30 0 0 0
July 18, 2025 8.20 8.95 8.95 0 0 0 143.75 0 0.30 0.30 0 2 0
July 18, 2025 7.95 8.70 8.70 0 0 0 144.00 0 0.31 0.31 0 1 0
July 18, 2025 7.70 8.50 8.45 0 0 0 144.25 0 0.31 0.31 0 0 0
July 18, 2025 7.45 8.25 8.20 0 0 0 144.50 0 0.31 0.31 0 0 0
July 18, 2025 7.20 8.00 7.95 0 0 0 144.75 0.01 0.32 0.32 0 0 0
July 18, 2025 6.95 7.75 7.70 0 3 0 145.00 0.01 0.32 0.32 0 1 0
July 18, 2025 6.70 7.50 7.45 0 0 0 145.25 0.01 0.33 0.33 0 0 0
July 18, 2025 6.45 7.25 7.20 0 0 0 145.50 0.01 0.33 0.33 0 2 0
July 18, 2025 6.25 7.00 6.95 0 0 0 145.75 0.01 0.34 0.34 0 0 0
July 18, 2025 6.00 6.75 6.75 0 19 0 146.00 0.01 0.35 0.35 0 2 0
July 18, 2025 5.75 6.50 6.50 0 0 0 146.25 0.01 0.35 0.35 0 0 0
July 18, 2025 5.50 6.30 6.25 0 0 0 146.50 0.02 0.36 0.36 0 1 0
July 18, 2025 5.25 6.05 6.00 0 0 0 146.75 0.01 0.38 0.38 0 0 0
July 18, 2025 5.05 5.85 5.75 0 5 0 147.00 0.01 0.39 0.39 0 0 0
July 18, 2025 4.80 5.60 5.60 0 0 0 147.25 0.01 0.40 0.40 0 0 0
July 18, 2025 4.55 5.35 5.30 0 3 0 147.50 0.01 0.42 0.42 0 0 0
July 18, 2025 4.35 5.10 5.05 0 6 0 147.75 0.01 0.44 0.44 0 0 0
July 18, 2025 4.10 4.85 4.85 0 10 0 148.00 0.01 0.46 0.46 0 0 0
July 18, 2025 1.60 6.60 6.60 0 0 0 148.25 0 5.00 5.00 0 0 0
July 18, 2025 1.40 6.40 6.40 0 9 0 148.50 0 5.00 5.00 0 0 0
July 18, 2025 2.00 7.00 7.00 0 1 0 148.75 0 5.00 5.00 0 0 0
July 18, 2025 1.30 6.30 6.30 0 2 0 149.00 0 5.00 5.00 0 0 0
July 18, 2025 0.75 5.75 5.75 0 0 0 149.25 0 5.00 5.00 0 0 0
July 18, 2025 0.50 5.50 5.50 0 0 0 149.50 0 5.00 5.00 0 0 0
July 18, 2025 0.30 5.30 5.30 0 0 0 149.75 0 5.00 5.00 0 0 0
July 18, 2025 0.10 5.10 5.10 0 10 0 150.00 0 1.00 1.00 0 8 0
July 18, 2025 0 5.00 5.00 0 0 0 150.25 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 150.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 150.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 151.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 151.25 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 151.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 151.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 20 0 152.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 152.25 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 152.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 152.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 2 0 153.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 153.25 0 5.00 5.00 0 0 0
July 18, 2025 0 2.80 2.80 0 13 0 153.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 153.75 0.05 5.05 5.05 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 154.00 0.25 5.25 5.25 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 154.25 0.40 5.40 5.40 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 154.50 0.65 5.65 5.65 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 154.75 0.85 5.85 5.85 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 155.00 1.05 6.05 6.05 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 155.25 1.25 6.25 6.25 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 155.50 1.45 6.45 6.45 0 0 0
July 18, 2025 0.01 0.43 0.43 0 0 0 155.75 2.65 3.90 3.90 -0.45 0 10
July 18, 2025 0.01 0.40 0.40 0 0 0 156.00 3.40 4.15 4.10 0 20 0
July 18, 2025 0.01 0.38 0.37 0 0 0 156.25 3.60 4.35 4.35 0 10 0
July 18, 2025 0.01 0.34 0.35 0 0 0 156.50 3.85 4.60 4.60 0 10 0
August 15, 2025 47.15 47.90 47.90 0 0 0 105.00 0 0.33 0.33 0 0 0
August 15, 2025 42.25 42.95 42.90 0 0 0 110.00 0 0.34 0.34 0 0 0
August 15, 2025 37.25 37.95 37.95 0 0 0 115.00 0.01 0.36 0.36 0 0 0
August 15, 2025 32.30 33.00 33.00 0 0 0 120.00 0.01 0.40 0.40 0 1 0
August 15, 2025 27.90 28.60 28.55 0 0 0 124.50 0.01 0.46 0.46 0 0 0
August 15, 2025 27.65 28.35 28.30 0 0 0 124.75 0.01 0.47 0.47 0 0 0
August 15, 2025 27.40 28.10 28.05 0 0 0 125.00 0.02 0.47 0.47 0 1 0
August 15, 2025 27.15 27.85 27.85 0 0 0 125.25 0.01 0.48 0.48 0 0 0
August 15, 2025 26.90 27.60 27.60 0 0 0 125.50 0.01 0.48 0.48 0 0 0
August 15, 2025 26.65 27.35 27.35 0 0 0 125.75 0.01 0.49 0.49 0 0 0
August 15, 2025 26.40 27.10 27.10 0 0 0 126.00 0.01 0.49 0.49 0 0 0
August 15, 2025 26.20 26.90 26.85 0 0 0 126.25 0.01 0.49 0.49 0 0 0
August 15, 2025 25.95 26.65 26.60 0 0 0 126.50 0.01 0.50 0.50 0 0 0
August 15, 2025 25.70 26.40 26.35 0 0 0 126.75 0.01 0.50 0.50 0 0 0
August 15, 2025 25.45 26.15 26.10 0 0 0 127.00 0.02 0.50 0.50 0 0 0
August 15, 2025 25.20 25.90 25.85 0 0 0 127.25 0.02 0.50 0.50 0 0 0
August 15, 2025 24.95 25.65 25.65 0 0 0 127.50 0.02 0.50 0.50 0 0 0
August 15, 2025 24.70 25.40 25.40 0 0 0 127.75 0.02 0.50 0.50 0 0 0
August 15, 2025 24.45 25.15 25.15 0 0 0 128.00 0.02 0.50 0.50 0 10 0
August 15, 2025 24.20 24.90 24.90 0 0 0 128.25 0.02 0.50 0.50 0 0 0
August 15, 2025 24.00 24.70 24.65 0 0 0 128.50 0.02 0.50 0.50 0 0 0
August 15, 2025 23.75 24.45 24.40 0 0 0 128.75 0.02 0.50 0.50 0 0 0
August 15, 2025 23.50 24.20 24.15 0 0 0 129.00 0.02 0.50 0.50 0 0 0
August 15, 2025 23.20 24.00 23.90 0 0 0 129.25 0.02 0.50 0.50 0 0 0
August 15, 2025 23.00 23.70 23.65 0 0 0 129.50 0.02 0.50 0.50 0 0 0
August 15, 2025 22.75 23.45 23.45 0 0 0 129.75 0.02 0.50 0.50 0 0 0
August 15, 2025 22.50 23.20 23.20 0 0 0 130.00 0.02 0.55 0.55 0 0 0
August 15, 2025 22.25 22.95 22.95 0 0 0 130.25 0.02 0.55 0.55 0 0 0
August 15, 2025 22.00 22.75 22.70 0 0 0 130.50 0.02 0.55 0.55 0 0 0
August 15, 2025 21.80 22.50 22.45 0 0 0 130.75 0.02 0.55 0.55 0 0 0
August 15, 2025 21.55 22.25 22.20 0 0 0 131.00 0.02 0.55 0.55 0 0 0
August 15, 2025 21.30 22.00 21.95 0 0 0 131.25 0.02 0.55 0.55 0 0 0
August 15, 2025 21.05 21.75 21.70 0 0 0 131.50 0.03 0.55 0.55 0 0 0
August 15, 2025 20.80 21.50 21.50 0 0 0 131.75 0.04 0.55 0.55 0 0 0
August 15, 2025 20.55 21.25 21.25 0 0 0 132.00 0.04 0.60 0.60 0 0 0
August 15, 2025 20.30 21.00 21.00 0 0 0 132.25 0.05 0.60 0.60 0 0 0
August 15, 2025 20.10 20.80 20.75 0 0 0 132.50 0.06 0.60 0.60 0 0 0
August 15, 2025 19.85 20.55 20.50 0 0 0 132.75 0.06 0.60 0.60 0 0 0
August 15, 2025 19.60 20.30 20.25 0 0 0 133.00 0.07 0.60 0.60 0 0 0
August 15, 2025 19.35 20.05 20.00 0 0 0 133.25 0.08 0.60 0.60 0 0 0
August 15, 2025 19.10 19.80 19.80 0 0 0 133.50 0.08 0.60 0.60 0 0 0
August 15, 2025 18.85 19.55 19.55 0 0 0 133.75 0.08 0.65 0.65 0 2 0
August 15, 2025 18.60 19.40 19.30 0 0 0 134.00 0.10 0.65 0.65 0 0 0
August 15, 2025 18.35 19.10 19.05 0 0 0 134.25 0.10 0.65 0.65 0 0 0
August 15, 2025 18.10 18.85 18.80 0 0 0 134.50 0.11 0.65 0.65 0 0 0
August 15, 2025 17.90 18.60 18.55 0 0 0 134.75 0.12 0.65 0.65 0 0 0
August 15, 2025 17.65 18.35 18.35 0 0 0 135.00 0.13 0.65 0.65 0 1 0
August 15, 2025 17.40 18.10 18.10 0 0 0 135.25 0.13 0.65 0.65 0 0 0
August 15, 2025 17.15 17.90 17.85 0 0 0 135.50 0.14 0.70 0.70 0 0 0
August 15, 2025 16.90 17.70 17.60 0 0 0 135.75 0.14 0.70 0.70 0 0 0
August 15, 2025 16.65 17.40 17.35 0 0 0 136.00 0.15 0.70 0.70 0 0 0
August 15, 2025 16.45 17.15 17.10 0 0 0 136.25 0.15 0.70 0.70 0 0 0
August 15, 2025 16.20 16.90 16.90 0 0 0 136.50 0.16 0.70 0.70 0 0 0
August 15, 2025 15.95 16.65 16.65 0 0 0 136.75 0.17 0.70 0.70 0 0 0
August 15, 2025 15.70 16.45 16.40 0 0 0 137.00 0.18 0.75 0.75 0 0 0
August 15, 2025 15.45 16.20 16.15 0 0 0 137.25 0.19 0.75 0.75 0 0 0
August 15, 2025 15.20 15.95 15.90 0 0 0 137.50 0.20 0.45 0.45 -0.38 0 4
August 15, 2025 14.95 15.70 15.70 0 0 0 137.75 0.21 0.75 0.75 0 0 0
August 15, 2025 14.75 15.50 15.45 0 0 0 138.00 0.22 0.43 0.43 -0.13 16 5
August 15, 2025 14.50 15.25 15.20 0 0 0 138.25 0.23 0.80 0.80 0 0 0
August 15, 2025 14.25 15.00 14.95 0 0 0 138.50 0.24 0.80 0.80 0 0 0
August 15, 2025 14.00 14.75 14.75 0 0 0 138.75 0.26 0.80 0.80 0 0 0
August 15, 2025 13.80 14.55 14.50 0 0 0 139.00 0.27 0.80 0.80 0 0 0
August 15, 2025 13.55 14.30 14.25 0 0 0 139.25 0.28 0.85 0.85 0 0 0
August 15, 2025 13.30 14.05 14.00 0 0 0 139.50 0.29 0.85 0.85 0 0 0
August 15, 2025 13.05 13.80 13.80 0 0 0 139.75 0.31 0.85 0.85 0 0 0
August 15, 2025 12.85 13.60 13.55 0 0 0 140.00 0.32 0.90 0.90 0 0 0
August 15, 2025 12.60 13.35 13.30 0 0 0 140.25 0.34 0.90 0.90 0 1 0
August 15, 2025 12.35 13.10 13.10 0 0 0 140.50 0.35 0.90 0.90 0 0 0
August 15, 2025 12.15 12.90 12.85 0 0 0 140.75 0.37 0.95 0.90 0 0 0
August 15, 2025 11.90 12.65 12.60 0 0 0 141.00 0.39 0.95 0.95 0 0 0
August 15, 2025 11.65 12.40 12.40 0 0 0 141.25 0.40 0.95 0.95 0 0 0
August 15, 2025 11.45 12.20 12.15 0 0 0 141.50 0.42 1.00 1.00 0 0 0
August 15, 2025 11.20 11.95 11.95 0 0 0 141.75 0.44 1.00 1.00 0 0 0
August 15, 2025 11.00 11.70 11.70 0 1 0 142.00 0.46 1.00 1.00 0 0 0
August 15, 2025 10.75 11.50 11.45 0 0 0 142.25 0.48 1.05 1.05 0 0 0
August 15, 2025 10.50 11.25 11.25 0 0 0 142.50 0.50 1.05 1.05 0 0 0
August 15, 2025 10.30 11.05 11.00 0 0 0 142.75 0.50 1.10 1.10 0 0 0
August 15, 2025 10.05 10.80 10.80 0 0 0 143.00 0.55 1.10 1.10 0 0 0
August 15, 2025 9.85 10.60 10.55 0 0 0 143.25 0.55 1.15 1.15 0 0 0
August 15, 2025 9.60 10.35 10.35 0 0 0 143.50 0.55 1.15 1.15 0 0 0
August 15, 2025 9.40 10.15 10.10 0 0 0 143.75 0.60 1.20 1.20 0 0 0
August 15, 2025 9.20 9.90 9.90 0 0 0 144.00 0.65 1.20 1.20 0 2 0
August 15, 2025 8.80 9.55 9.50 0 0 0 144.25 0.65 1.25 1.25 0 0 0
August 15, 2025 8.55 9.25 9.30 0 0 0 144.50 0.70 1.25 1.25 0 0 0
August 15, 2025 8.35 9.10 9.10 0 0 0 144.75 0.70 1.30 1.30 0 0 0
August 15, 2025 8.15 8.85 8.85 0 4 0 145.00 0.75 0.95 0.95 0 1 0
August 15, 2025 7.90 8.70 8.65 0 0 0 145.25 0.80 1.35 1.35 0 0 0
August 15, 2025 7.70 8.45 8.45 0 0 0 145.50 0.80 1.40 1.40 0 0 0
August 15, 2025 7.50 8.25 8.20 0 0 0 145.75 0.85 1.45 1.45 0 0 0
August 15, 2025 7.25 8.05 8.00 0 0 0 146.00 0.90 1.45 1.45 0 2 0
August 15, 2025 7.05 7.80 7.80 0 0 0 146.25 0.90 1.50 1.50 0 0 0
August 15, 2025 6.85 7.55 7.55 0 0 0 146.50 0.95 1.55 1.55 0 0 0
August 15, 2025 6.65 7.40 7.40 0 0 0 146.75 1.00 1.60 1.60 0 0 0
August 15, 2025 6.45 7.15 7.15 0 2 0 147.00 1.05 1.65 1.65 0 0 0
August 15, 2025 6.25 6.95 6.95 0 0 0 147.25 1.10 1.70 1.70 0 0 0
August 15, 2025 6.00 6.75 6.75 0 2 0 147.50 1.15 1.75 1.70 0 0 0
August 15, 2025 5.80 6.60 6.55 0 0 0 147.75 1.20 1.80 1.75 0 0 0
August 15, 2025 5.60 6.40 6.35 0 0 0 148.00 1.25 1.85 1.80 0 1 0
August 15, 2025 5.40 6.20 6.15 0 0 0 148.25 1.30 1.90 1.90 0 0 0
August 15, 2025 5.20 5.95 5.95 0 0 0 148.50 1.35 1.95 1.95 0 0 0
August 15, 2025 5.05 5.75 5.75 0 0 0 148.75 1.40 2.00 2.00 0 0 0
August 15, 2025 4.85 5.55 5.55 0 11 0 149.00 1.45 2.05 2.05 0 11 0
August 15, 2025 4.65 5.35 5.40 0 0 0 149.25 1.50 2.10 2.10 0 0 0
August 15, 2025 4.45 5.25 5.20 0 0 0 149.50 1.55 2.20 2.20 0 0 0
August 15, 2025 4.30 5.05 5.00 0 0 0 149.75 1.65 2.25 2.25 0 0 0
August 15, 2025 4.10 4.80 4.85 0 7 0 150.00 1.70 2.30 2.30 0 3 0
August 15, 2025 3.90 4.60 4.65 0 0 0 150.25 1.75 2.40 2.40 0 0 0
August 15, 2025 3.75 4.50 4.45 0 1 0 150.50 1.85 2.45 2.45 0 0 0
August 15, 2025 3.55 4.35 4.30 0 1 0 150.75 1.90 2.55 2.55 0 0 0
August 15, 2025 3.40 4.15 4.15 0 0 0 151.00 2.00 2.65 2.60 0 1 0
August 15, 2025 3.25 4.00 3.95 0 1 0 151.25 2.10 2.70 2.70 0 0 0
August 15, 2025 3.05 3.75 3.80 0 0 0 151.50 2.15 2.85 2.85 0 0 0
August 15, 2025 2.90 3.60 3.65 0 12 0 151.75 2.25 2.95 2.95 0 0 0
August 15, 2025 2.75 3.50 3.45 0 3 0 152.00 2.35 3.05 3.05 0 0 0
August 15, 2025 2.60 3.35 3.30 0 0 0 152.25 2.45 3.15 3.15 0 0 0
August 15, 2025 2.45 3.20 3.15 0 5 0 152.50 2.50 3.25 3.25 0 0 0
August 15, 2025 2.30 3.00 3.00 0 0 0 152.75 2.65 3.35 3.35 0 0 0
August 15, 2025 2.15 2.85 2.85 0 10 0 153.00 2.75 3.45 3.45 0 0 0
August 15, 2025 2.00 2.70 2.75 0 0 0 153.25 2.85 3.55 3.55 0 0 0
August 15, 2025 1.90 2.60 2.60 0 6 0 153.50 2.95 3.65 3.65 0 0 0
August 15, 2025 1.80 2.40 2.45 0 1 0 153.75 3.10 3.80 3.80 0 0 0
August 15, 2025 1.65 2.35 2.35 0 4 0 154.00 3.20 3.90 3.90 0 0 0
August 15, 2025 1.75 2.35 2.35 0 5 0 154.25 3.35 4.05 4.05 0 0 0
August 15, 2025 1.60 2.25 2.20 0 0 0 154.50 3.45 4.20 4.20 0 0 0
August 15, 2025 1.50 2.15 2.10 0 0 0 154.75 3.60 4.30 4.30 0 0 0
August 15, 2025 1.40 2.00 2.00 0 41 0 155.00 3.75 4.45 4.45 0 0 0
August 15, 2025 1.25 1.90 1.90 0 0 0 155.25 3.90 4.60 4.60 0 0 0
August 15, 2025 1.15 1.80 1.80 0 3 0 155.50 4.05 4.75 4.75 0 0 0
August 15, 2025 1.05 1.70 1.70 -0.60 1 1 155.75 4.20 4.90 4.90 0 0 0
August 15, 2025 0.95 1.45 1.45 -0.40 12 6 156.00 4.35 5.05 5.05 0 19 0
September 19, 2025 42.65 43.45 43.45 0 0 0 110.00 0.01 0.35 0.35 0 186 0
September 19, 2025 32.90 33.75 33.75 0 0 0 120.00 0.19 0.90 0.90 0 0 0
September 19, 2025 28.55 29.40 29.40 0 0 0 124.50 0.32 1.05 1.05 0 0 0
September 19, 2025 28.30 29.15 29.15 0 0 0 124.75 0.33 1.05 1.05 0 0 0
September 19, 2025 28.05 28.95 28.95 0 0 0 125.00 0.33 1.05 1.10 0 0 0
September 19, 2025 27.85 28.70 28.70 0 0 0 125.25 0.34 1.05 1.05 0 0 0
September 19, 2025 27.60 28.45 28.45 0 0 0 125.50 0.35 1.10 1.10 0 0 0
September 19, 2025 27.35 28.20 28.20 0 0 0 125.75 0.36 1.10 1.10 0 0 0
September 19, 2025 27.10 27.95 27.95 0 0 0 126.00 0.36 1.10 1.15 0 0 0
September 19, 2025 26.85 27.70 27.70 0 0 0 126.25 0.37 1.10 1.10 0 0 0
September 19, 2025 26.65 27.50 27.50 0 0 0 126.50 0.38 1.10 1.10 0 0 0
September 19, 2025 26.40 27.25 27.25 0 0 0 126.75 0.39 1.10 1.10 0 0 0
September 19, 2025 26.15 27.00 27.00 0 0 0 127.00 0.39 1.10 1.10 0 0 0
September 19, 2025 25.90 26.75 26.75 0 0 0 127.25 0.40 1.15 1.20 0 0 0
September 19, 2025 25.65 26.50 26.50 0 0 0 127.50 0.41 1.15 1.15 0 0 0
September 19, 2025 25.40 26.30 26.30 0 0 0 127.75 0.42 1.15 1.15 0 0 0
September 19, 2025 25.20 26.05 26.05 0 0 0 128.00 0.43 1.15 1.15 0 0 0
September 19, 2025 24.95 25.80 25.80 0 0 0 128.25 0.44 1.15 1.15 0 0 0
September 19, 2025 24.55 25.50 25.50 0 0 0 128.50 0.44 1.20 1.15 0 1 0
September 19, 2025 24.30 25.20 25.20 0 0 0 128.75 0.45 1.20 1.20 0 0 0
September 19, 2025 24.05 24.90 24.90 0 0 0 129.00 0.46 1.20 1.20 0 0 0
September 19, 2025 23.85 24.70 24.70 0 0 0 129.25 0.47 1.20 1.20 0 0 0
September 19, 2025 23.60 24.55 24.60 0 0 0 129.50 0.48 1.20 1.20 0 0 0
September 19, 2025 23.35 24.20 24.20 0 0 0 129.75 0.49 1.20 1.20 0 0 0
September 19, 2025 23.15 23.95 23.95 0 10 0 130.00 0.50 1.25 1.25 0 2 0
September 19, 2025 22.90 23.75 23.75 0 0 0 130.25 0.50 1.25 1.25 0 0 0
September 19, 2025 22.60 23.60 23.55 0 0 0 130.50 0.50 1.25 1.25 0 0 0
September 19, 2025 22.40 23.30 23.30 0 0 0 130.75 0.50 1.25 1.25 0 0 0
September 19, 2025 22.10 23.00 23.00 0 0 0 131.00 0.55 1.30 1.30 0 0 0
September 19, 2025 22.10 22.95 22.95 0 0 0 131.25 0.55 1.30 1.30 0 0 0
September 19, 2025 21.85 22.70 22.70 0 0 0 131.50 0.55 1.30 1.30 0 0 0
September 19, 2025 21.60 22.45 22.45 0 0 0 131.75 0.55 1.30 1.30 0 0 0
September 19, 2025 21.40 22.25 22.25 0 0 0 132.00 0.60 1.35 1.35 0 0 0
September 19, 2025 21.15 22.00 22.00 0 0 0 132.25 0.60 1.35 1.35 0 0 0
September 19, 2025 20.90 21.75 21.75 0 0 0 132.50 0.60 1.35 1.35 0 0 0
September 19, 2025 20.65 21.50 21.50 0 0 0 132.75 0.60 1.35 1.35 0 0 0
September 19, 2025 20.45 21.30 21.30 0 0 0 133.00 0.65 1.40 1.40 0 0 0
September 19, 2025 20.20 21.05 21.05 0 0 0 133.25 0.65 1.40 1.40 0 0 0
September 19, 2025 19.95 20.80 20.80 0 0 0 133.50 0.65 1.40 1.40 0 0 0
September 19, 2025 19.75 20.60 20.60 0 0 0 133.75 0.65 1.45 1.45 0 0 0
September 19, 2025 19.50 20.35 20.35 0 0 0 134.00 0.70 1.45 1.45 0 0 0
September 19, 2025 19.25 20.10 20.10 0 0 0 134.25 0.70 1.45 1.45 0 0 0
September 19, 2025 19.05 19.90 19.90 0 0 0 134.50 0.70 1.45 1.45 0 0 0
September 19, 2025 18.80 19.65 19.65 0 0 0 134.75 0.75 1.50 1.50 0 0 0
September 19, 2025 18.55 19.45 19.45 0 0 0 135.00 0.75 1.50 1.50 0 2 0
September 19, 2025 18.35 19.20 19.20 0 0 0 135.25 0.75 1.50 1.50 0 0 0
September 19, 2025 18.10 18.95 18.95 0 0 0 135.50 0.80 1.55 1.55 0 0 0
September 19, 2025 17.90 18.75 18.75 0 0 0 135.75 0.80 1.55 1.55 0 0 0
September 19, 2025 17.65 18.50 18.50 0 0 0 136.00 0.85 1.55 1.55 0 0 0
September 19, 2025 17.40 18.25 18.25 0 0 0 136.25 0.85 1.60 1.60 0 0 0
September 19, 2025 17.20 18.05 18.05 0 0 0 136.50 0.85 1.60 1.60 0 0 0
September 19, 2025 16.95 17.80 17.80 0 0 0 136.75 0.90 1.65 1.65 0 0 0
September 19, 2025 16.70 17.65 17.65 0 0 0 137.00 0.90 1.70 1.70 0 0 0
September 19, 2025 16.00 17.35 17.35 0 0 0 137.25 0.24 1.70 1.70 0 0 0
September 19, 2025 15.70 17.15 17.15 0 0 0 137.50 0.26 1.70 1.70 0 0 0
September 19, 2025 15.55 16.90 16.90 0 0 0 137.75 0.28 1.75 1.75 0 0 0
September 19, 2025 15.25 16.70 16.70 0 0 0 138.00 0.30 1.75 1.75 0 1 0
September 19, 2025 15.10 16.45 16.45 0 0 0 138.25 0.33 1.75 1.75 0 0 0
September 19, 2025 14.80 16.25 16.25 0 0 0 138.50 0.35 1.80 1.80 0 0 0
September 19, 2025 14.65 16.00 16.00 0 0 0 138.75 0.38 1.80 1.80 0 0 0
September 19, 2025 14.35 15.80 15.80 0 0 0 139.00 0.40 1.85 1.85 0 0 0
September 19, 2025 14.20 15.55 15.55 0 0 0 139.25 0.43 1.90 1.90 0 0 0
September 19, 2025 13.90 15.35 15.35 0 0 0 139.50 0.46 1.90 1.90 0 0 0
September 19, 2025 13.70 15.10 15.10 0 0 0 139.75 0.48 1.95 1.95 0 0 0
September 19, 2025 13.45 14.90 14.90 0 5 0 140.00 0.55 1.95 1.95 0 9 0
September 19, 2025 13.25 14.70 14.70 0 0 0 140.25 0.55 2.00 2.00 0 0 0
September 19, 2025 13.10 14.45 14.45 0 0 0 140.50 0.60 2.00 2.00 0 0 0
September 19, 2025 12.80 14.25 14.25 0 0 0 140.75 0.60 2.05 2.05 0 0 0
September 19, 2025 12.60 14.00 14.00 0 0 0 141.00 0.90 2.10 2.10 0 0 0
September 19, 2025 12.35 13.80 13.80 0 0 0 141.25 0.70 2.10 2.10 0 0 0
September 19, 2025 12.15 13.60 13.60 0 0 0 141.50 0.70 2.15 2.15 0 0 0
September 19, 2025 11.95 13.35 13.35 0 0 0 141.75 0.75 2.15 2.15 0 0 0
September 19, 2025 11.80 13.15 13.15 0 0 0 142.00 0.80 2.20 2.20 0 1 0
September 19, 2025 11.50 12.95 12.95 0 0 0 142.25 0.80 2.25 2.25 0 0 0
September 19, 2025 11.30 12.75 12.75 0 0 0 142.50 0.85 2.30 2.30 0 0 0
September 19, 2025 11.10 12.50 12.50 0 0 0 142.75 0.90 2.30 2.30 0 0 0
September 19, 2025 10.95 12.30 12.30 0 0 0 143.00 0.95 2.35 2.35 0 0 0
September 19, 2025 10.65 12.10 12.10 0 0 0 143.25 0.95 2.40 2.40 0 0 0
September 19, 2025 10.45 11.90 11.90 0 0 0 143.50 1.00 2.45 2.45 0 0 0
September 19, 2025 10.25 11.70 11.70 0 0 0 143.75 1.05 2.50 2.50 0 0 0
September 19, 2025 10.05 11.45 11.45 0 0 0 144.00 1.10 2.50 2.50 0 0 0
September 19, 2025 9.85 11.25 11.25 0 0 0 144.25 1.15 2.55 2.55 0 0 0
September 19, 2025 9.70 11.05 11.05 0 0 0 144.50 1.20 2.60 2.60 0 4 0
September 19, 2025 9.40 10.85 10.85 0 0 0 144.75 1.20 2.65 2.65 0 0 0
September 19, 2025 9.20 10.65 10.65 0 0 0 145.00 1.20 2.70 2.70 0 0 0
September 19, 2025 9.00 10.45 10.45 0 0 0 145.25 1.25 2.75 2.75 0 0 0
September 19, 2025 8.80 10.25 10.25 0 1 0 145.50 1.30 2.80 2.80 0 0 0
September 19, 2025 8.60 10.05 10.05 0 0 0 145.75 1.35 2.85 2.85 0 0 0
September 19, 2025 8.40 9.85 9.85 0 0 0 146.00 1.40 2.90 2.90 0 0 0
September 19, 2025 8.20 9.65 9.65 0 0 0 146.25 1.45 2.95 2.95 0 0 0
September 19, 2025 7.95 9.45 9.45 0 0 0 146.50 1.55 3.00 3.00 0 0 0
September 19, 2025 7.75 9.25 9.25 0 0 0 146.75 1.60 3.10 3.10 0 0 0
September 19, 2025 7.55 9.10 9.10 0 2 0 147.00 1.60 3.15 3.15 0 2 0
September 19, 2025 7.35 8.90 8.90 0 0 0 147.25 1.65 3.20 3.20 0 0 0
September 19, 2025 7.20 8.70 8.70 0 0 0 147.50 1.75 3.25 3.25 0 0 0
September 19, 2025 6.75 8.35 8.35 0 0 0 147.75 1.55 3.15 3.15 0 10 0
September 19, 2025 6.60 8.15 8.15 0 0 0 148.00 1.65 3.20 3.20 0 0 0
September 19, 2025 6.40 8.00 8.00 0 0 0 148.25 1.70 3.25 3.25 0 0 0
September 19, 2025 6.20 7.80 7.80 0 0 0 148.50 1.75 3.35 3.35 0 20 0
September 19, 2025 6.05 7.60 7.60 0 0 0 148.75 1.80 3.40 3.40 0 0 0
September 19, 2025 5.85 7.45 7.45 0 0 0 149.00 1.90 3.45 3.45 0 0 0
September 19, 2025 5.65 7.25 7.25 0 0 0 149.25 1.95 3.55 3.55 0 0 0
September 19, 2025 5.50 7.10 7.10 0 0 0 149.50 2.05 3.60 3.60 0 0 0
September 19, 2025 5.30 6.90 6.90 0 0 0 149.75 2.10 3.70 3.70 0 0 0
September 19, 2025 5.15 6.75 6.75 0 59 0 150.00 3.00 3.75 3.75 -0.90 6 2
September 19, 2025 5.00 6.55 6.55 0 0 0 150.25 2.25 3.85 3.85 0 0 0
September 19, 2025 4.80 6.40 6.40 0 0 0 150.50 2.35 3.90 3.90 0 0 0
September 19, 2025 4.65 6.20 6.20 0 0 0 150.75 2.45 4.00 4.00 0 0 0
September 19, 2025 4.45 6.05 6.05 0 0 0 151.00 2.50 4.10 4.10 0 0 0
September 19, 2025 4.30 5.90 5.90 0 0 0 151.25 2.60 4.20 4.20 0 0 0
September 19, 2025 4.15 5.75 5.75 0 0 0 151.50 2.70 4.25 4.25 0 0 0
September 19, 2025 4.00 5.55 5.55 0 0 0 151.75 2.80 4.35 4.35 0 0 0
September 19, 2025 3.85 5.40 5.40 0 0 0 152.00 2.85 4.45 4.45 0 0 0
September 19, 2025 3.70 5.20 5.20 0 0 0 152.25 2.95 4.55 4.55 0 0 0
September 19, 2025 3.50 5.05 5.05 0 0 0 152.50 3.05 4.65 4.65 0 0 0
September 19, 2025 3.35 4.85 4.85 0 0 0 152.75 3.15 4.75 4.75 0 0 0
September 19, 2025 3.25 4.75 4.75 0 0 0 153.00 3.25 4.85 4.85 0 0 0
September 19, 2025 3.10 4.60 4.60 0 2 0 153.25 3.35 4.95 4.95 0 0 0
September 19, 2025 0.06 1.65 1.65 0 11 0 160.00 7.20 8.80 8.80 0 0 0
September 19, 2025 0.01 0.14 0.14 0 57 0 170.00 17.35 18.10 18.10 0 0 0
September 19, 2025 0 0.05 0.05 0 81 0 180.00 27.35 28.10 28.10 0 0 0
September 19, 2025 0 0.05 0.05 0 65 0 190.00 37.35 38.10 38.10 0 0 0
October 17, 2025 28.65 29.80 29.80 0 0 0 124.50 0.46 1.35 1.35 0 0 0
October 17, 2025 28.40 29.55 29.55 0 0 0 124.75 0.47 1.35 1.35 0 0 0
October 17, 2025 28.15 29.30 29.30 0 0 0 125.00 0.48 1.35 1.35 0 7 0
October 17, 2025 27.90 29.05 29.05 0 0 0 125.25 0.48 1.40 1.40 0 0 0
October 17, 2025 27.70 28.80 28.80 0 0 0 125.50 0.49 1.40 1.40 0 0 0
October 17, 2025 27.45 28.60 28.60 0 0 0 125.75 0.50 1.40 1.40 0 0 0
October 17, 2025 27.20 28.35 28.35 0 0 0 126.00 0.55 1.40 1.40 0 0 0
October 17, 2025 26.95 28.10 28.10 0 0 0 126.25 0.55 1.40 1.40 0 0 0
October 17, 2025 26.70 27.85 27.85 0 0 0 126.50 0.55 1.45 1.45 0 0 0
October 17, 2025 25.75 26.90 26.90 0 0 0 127.50 0.60 1.45 1.45 0 0 0
October 17, 2025 25.55 26.70 26.70 0 0 0 127.75 0.60 1.50 1.50 0 0 0
October 17, 2025 25.30 26.45 26.45 0 0 0 128.00 0.60 1.50 1.50 0 10 0
October 17, 2025 25.05 26.20 26.20 0 0 0 128.25 0.60 1.50 1.50 0 0 0
October 17, 2025 24.85 25.95 25.95 0 0 0 128.50 0.60 1.50 1.50 0 0 0
October 17, 2025 24.60 25.75 25.75 0 0 0 128.75 0.60 1.55 1.55 0 0 0
October 17, 2025 24.35 25.50 25.50 0 0 0 129.00 0.65 1.55 1.55 0 2 0
October 17, 2025 24.10 25.25 25.25 0 0 0 129.25 0.65 1.55 1.55 0 0 0
October 17, 2025 23.90 25.00 25.00 0 0 0 129.50 0.65 1.55 1.55 0 0 0
October 17, 2025 23.65 24.80 24.80 0 0 0 129.75 0.65 1.60 1.60 0 0 0
October 17, 2025 23.40 24.55 24.55 0 0 0 130.00 0.70 1.60 1.60 0 0 0
October 17, 2025 23.20 24.30 24.30 0 0 0 130.25 0.70 1.60 1.60 0 0 0
October 17, 2025 22.95 24.10 24.10 0 0 0 130.50 0.70 1.65 1.65 0 0 0
October 17, 2025 22.70 23.85 23.85 0 0 0 130.75 0.75 1.65 1.65 0 0 0
October 17, 2025 22.50 23.60 23.60 0 0 0 131.00 0.75 1.65 1.65 0 0 0
October 17, 2025 22.25 23.40 23.40 0 0 0 131.25 0.75 1.70 1.70 0 0 0
October 17, 2025 22.00 23.15 23.15 0 0 0 131.50 0.80 1.70 1.70 0 0 0
October 17, 2025 21.80 22.90 22.90 0 0 0 131.75 0.80 1.70 1.70 0 0 0
October 17, 2025 21.55 22.70 22.70 0 0 0 132.00 0.80 1.75 1.75 0 0 0
October 17, 2025 21.30 22.45 22.45 0 0 0 132.25 0.85 1.75 1.75 0 0 0
October 17, 2025 21.10 22.20 22.20 0 0 0 132.50 0.85 1.75 1.75 0 0 0
October 17, 2025 20.85 22.00 22.00 0 0 0 132.75 0.85 1.80 1.80 0 0 0
October 17, 2025 20.60 21.75 21.75 0 0 0 133.00 0.90 1.80 1.80 0 0 0
October 17, 2025 20.40 21.55 21.55 0 0 0 133.25 0.90 1.80 1.80 0 0 0
October 17, 2025 20.15 21.30 21.30 0 0 0 133.50 0.90 1.85 1.85 0 0 0
October 17, 2025 19.95 21.05 21.05 0 0 0 133.75 0.95 1.85 1.85 0 0 0
October 17, 2025 19.70 20.85 20.85 0 0 0 134.00 0.95 1.90 1.90 0 0 0
October 17, 2025 19.45 20.60 20.60 0 0 0 134.25 1.00 1.90 1.90 0 0 0
October 17, 2025 19.25 20.40 20.40 0 0 0 134.50 1.00 1.90 1.90 0 0 0
October 17, 2025 19.00 20.15 20.15 0 0 0 134.75 1.00 1.95 1.95 0 0 0
October 17, 2025 18.80 19.95 19.95 0 0 0 135.00 0.24 1.95 1.95 0 0 0
October 17, 2025 18.30 19.70 19.70 0 0 0 135.25 0.27 2.00 2.00 0 0 0
October 17, 2025 17.65 19.50 19.50 0 0 0 135.50 0.29 2.00 2.00 0 0 0
October 17, 2025 17.45 19.25 19.25 0 0 0 135.75 0.31 2.05 2.05 0 0 0
October 17, 2025 17.20 19.05 19.05 0 0 0 136.00 0.34 2.05 2.05 0 0 0
October 17, 2025 17.00 18.80 18.80 0 0 0 136.25 0.36 2.10 2.10 0 0 0
October 17, 2025 16.75 18.60 18.60 0 0 0 136.50 0.39 2.10 2.10 0 0 0
October 17, 2025 16.55 18.35 18.35 0 0 0 136.75 0.41 2.15 2.15 0 0 0
October 17, 2025 16.30 18.15 18.15 0 0 0 137.00 0.44 2.15 2.15 0 1 0
October 17, 2025 16.10 17.90 17.90 0 0 0 137.25 0.46 2.20 2.20 0 0 0
October 17, 2025 15.85 17.70 17.70 0 0 0 137.50 0.49 2.20 2.20 0 0 0
October 17, 2025 15.65 17.45 17.45 0 0 0 137.75 0.55 2.25 2.25 0 0 0
October 17, 2025 15.50 17.25 17.25 0 0 0 138.00 0.55 2.25 2.25 0 1 0
October 17, 2025 15.20 17.00 17.00 0 0 0 138.25 0.60 2.30 2.30 0 0 0
October 17, 2025 15.00 16.80 16.80 0 0 0 138.50 0.65 2.35 2.30 0 0 0
October 17, 2025 14.75 16.60 16.60 0 0 0 138.75 0.65 2.35 2.35 0 0 0
October 17, 2025 14.55 16.35 16.35 0 0 0 139.00 0.70 2.40 2.40 0 0 0
October 17, 2025 14.40 16.15 16.15 0 0 0 139.25 0.70 2.40 2.40 0 0 0
October 17, 2025 14.10 15.95 15.95 0 0 0 139.50 0.75 2.45 2.45 0 0 0
October 17, 2025 13.90 15.70 15.70 0 0 0 139.75 0.80 2.50 2.50 0 1 0
October 17, 2025 13.70 15.50 15.50 0 0 0 140.00 0.80 2.50 2.50 0 0 0
October 17, 2025 13.45 15.30 15.30 0 0 0 140.25 0.85 2.55 2.55 0 0 0
October 17, 2025 13.25 15.05 15.05 0 0 0 140.50 0.90 2.60 2.60 0 0 0
October 17, 2025 13.05 14.85 14.85 0 0 0 140.75 0.95 2.65 2.60 0 0 0
October 17, 2025 12.90 14.65 14.65 0 0 0 141.00 0.95 2.65 2.65 0 0 0
October 17, 2025 12.60 14.45 14.45 0 0 0 141.25 1.00 2.70 2.70 0 0 0
October 17, 2025 12.40 14.20 14.20 0 0 0 141.50 1.05 2.75 2.75 0 1 0
October 17, 2025 12.20 14.00 14.00 0 0 0 141.75 1.10 2.80 2.80 0 0 0
October 17, 2025 12.00 13.80 13.80 0 0 0 142.00 1.10 2.80 2.80 0 0 0
October 17, 2025 11.85 13.60 13.60 0 0 0 142.25 1.15 2.85 2.85 0 0 0
October 17, 2025 11.55 13.40 13.40 0 0 0 142.50 1.20 2.90 2.90 0 0 0
October 17, 2025 11.35 13.20 13.20 0 0 0 142.75 1.25 2.95 2.95 0 0 0
October 17, 2025 11.15 12.95 12.95 0 0 0 143.00 1.30 3.00 3.00 0 0 0
October 17, 2025 10.95 12.75 12.75 0 0 0 143.25 1.35 3.05 3.05 0 0 0
October 17, 2025 10.75 12.55 12.55 0 0 0 143.50 1.40 3.10 3.10 0 0 0
October 17, 2025 10.55 12.35 12.35 0 0 0 143.75 1.45 3.15 3.15 0 0 0
October 17, 2025 10.35 12.15 12.15 0 0 0 144.00 1.50 3.20 3.20 0 0 0
October 17, 2025 10.15 11.95 11.95 0 0 0 144.25 1.50 3.25 3.25 0 0 0
October 17, 2025 9.95 11.75 11.75 0 0 0 144.50 1.60 3.30 3.30 0 0 0
October 17, 2025 9.75 11.55 11.55 0 0 0 144.75 1.65 3.35 3.35 0 0 0
October 17, 2025 9.55 11.35 11.35 0 0 0 145.00 1.70 3.40 3.40 0 0 0
October 17, 2025 9.35 11.15 11.15 0 0 0 145.25 1.75 3.45 3.45 0 0 0
October 17, 2025 9.10 10.95 10.95 0 0 0 145.50 1.80 3.50 3.50 0 0 0
October 17, 2025 8.90 10.75 10.75 0 0 0 145.75 1.85 3.55 3.55 0 0 0
October 17, 2025 8.75 10.55 10.55 0 0 0 146.00 1.90 3.60 3.60 0 1 0
October 17, 2025 8.50 10.40 10.40 0 0 0 146.25 1.95 3.65 3.65 0 0 0
October 17, 2025 8.30 10.20 10.20 0 0 0 146.50 2.05 3.75 3.75 0 0 0
October 17, 2025 8.10 10.00 10.00 0 0 0 146.75 2.10 3.80 3.80 0 0 0
October 17, 2025 7.95 9.80 9.80 0 0 0 147.00 2.15 3.85 3.85 0 0 0
October 17, 2025 7.75 9.65 9.65 0 0 0 147.25 2.20 3.90 3.90 0 0 0
October 17, 2025 7.55 9.45 9.45 0 0 0 147.50 2.20 4.00 3.95 0 0 0
October 17, 2025 7.40 9.25 9.25 0 0 0 147.75 2.25 4.05 4.05 0 0 0
October 17, 2025 7.20 9.10 9.10 0 0 0 148.00 2.30 4.10 4.10 0 0 0
October 17, 2025 7.00 8.90 8.90 0 0 0 148.25 2.40 4.20 4.20 0 0 0
October 17, 2025 6.85 8.70 8.70 0 1 0 148.50 2.45 4.25 4.25 0 0 0
October 17, 2025 6.65 8.50 8.50 0 0 0 148.75 2.55 4.35 4.30 0 0 0
October 17, 2025 6.50 8.40 8.40 0 0 0 149.00 2.60 4.40 4.40 0 0 0
October 17, 2025 6.30 8.15 8.15 0 0 0 149.25 2.70 4.50 4.45 0 0 0
October 17, 2025 6.15 8.05 8.05 0 0 0 149.50 2.75 4.55 4.55 0 0 0
October 17, 2025 5.95 7.85 7.80 0 0 0 149.75 2.85 4.65 4.65 0 0 0
October 17, 2025 5.80 7.65 7.65 0 0 0 150.00 2.90 4.70 4.70 0 0 0
October 17, 2025 5.65 7.50 7.45 0 0 0 150.25 3.00 4.80 4.80 0 0 0
October 17, 2025 5.45 7.30 7.30 0 0 0 150.50 3.10 4.85 4.85 0 0 0
October 17, 2025 5.30 7.10 7.10 0 0 0 150.75 3.15 4.95 4.95 0 0 0
October 17, 2025 5.15 6.90 6.90 0 0 0 151.00 3.25 5.05 5.05 0 0 0
October 17, 2025 5.00 6.75 6.75 0 0 0 151.25 3.35 5.15 5.15 0 0 0
October 17, 2025 4.80 6.55 6.55 0 0 0 151.50 3.45 5.20 5.20 0 0 0
October 17, 2025 4.65 6.40 6.40 0 0 0 151.75 3.50 5.30 5.30 0 0 0
October 17, 2025 4.50 6.25 6.25 0 0 0 152.00 3.60 5.40 5.40 0 0 0
October 17, 2025 4.35 6.10 6.10 0 0 0 152.25 3.70 5.50 5.50 0 0 0
October 17, 2025 4.20 5.95 5.95 0 0 0 152.50 3.80 5.55 5.55 0 0 0
October 17, 2025 4.05 5.80 5.80 0 0 0 152.75 3.90 5.70 5.70 0 0 0
October 17, 2025 3.90 5.65 5.65 0 0 0 153.00 4.00 5.80 5.80 0 0 0
October 17, 2025 3.75 5.50 5.50 0 0 0 153.25 4.10 5.90 5.95 0 0 0
November 21, 2025 14.90 16.20 16.20 0 0 0 140.50 2.40 3.45 3.45 0 0 0
November 21, 2025 14.70 16.00 16.00 0 0 0 140.75 2.45 3.50 3.50 0 0 0
November 21, 2025 14.50 15.80 15.80 0 0 0 141.00 2.50 3.55 3.55 0 0 0
November 21, 2025 14.30 15.60 15.60 0 0 0 141.25 2.55 3.60 3.60 0 0 0
November 21, 2025 14.10 15.40 15.40 0 0 0 141.50 2.60 3.65 3.65 0 0 0
November 21, 2025 13.90 15.20 15.20 0 0 0 141.75 2.65 3.70 3.70 0 0 0
November 21, 2025 13.70 15.00 15.00 0 0 0 142.00 2.70 3.75 3.75 0 0 0
November 21, 2025 13.50 14.80 14.80 0 0 0 142.25 2.75 3.80 3.80 0 0 0
November 21, 2025 13.30 14.60 14.60 0 0 0 142.50 2.80 3.85 3.85 0 0 0
November 21, 2025 13.10 14.40 14.40 0 0 0 142.75 2.85 3.90 3.90 0 0 0
November 21, 2025 12.90 14.20 14.20 0 0 0 143.00 2.90 3.95 3.95 0 0 0
November 21, 2025 12.70 14.00 14.00 0 0 0 143.25 2.95 4.00 4.00 0 0 0
November 21, 2025 12.50 13.80 13.80 0 0 0 143.50 3.00 4.05 4.05 0 0 0
November 21, 2025 12.30 13.60 13.60 0 0 0 143.75 3.05 4.10 4.10 0 0 0
November 21, 2025 12.15 13.40 13.35 0 0 0 144.00 3.10 4.15 4.15 0 0 0
November 21, 2025 11.90 13.20 13.15 0 0 0 144.25 3.15 4.20 4.20 0 0 0
November 21, 2025 11.75 13.05 13.05 0 0 0 144.50 3.20 4.30 4.25 0 0 0
November 21, 2025 11.55 12.85 12.85 0 0 0 144.75 3.25 4.35 4.35 0 0 0
November 21, 2025 11.35 12.65 12.65 0 0 0 145.00 3.35 4.40 4.40 0 0 0
November 21, 2025 11.15 12.45 12.45 0 0 0 145.25 3.40 4.45 4.45 0 0 0
November 21, 2025 10.95 12.25 12.20 0 0 0 145.50 3.45 4.50 4.50 0 0 0
November 21, 2025 10.80 12.05 12.05 0 0 0 145.75 3.50 4.60 4.55 0 0 0
November 21, 2025 10.60 11.85 11.85 0 0 0 146.00 3.60 4.65 4.65 0 0 0
November 21, 2025 10.45 11.70 11.65 0 0 0 146.25 3.65 4.70 4.70 0 0 0
November 21, 2025 10.30 11.50 11.55 0 0 0 146.50 3.70 4.80 4.75 0 0 0
November 21, 2025 10.10 11.30 11.30 0 0 0 146.75 3.75 4.85 4.85 0 0 0
November 21, 2025 9.90 11.15 11.10 0 5 0 147.00 3.85 4.90 4.90 0 0 0
November 21, 2025 9.75 10.95 10.95 0 0 0 147.25 3.90 5.00 4.95 0 0 0
November 21, 2025 9.60 10.80 10.75 0 0 0 147.50 4.00 5.05 5.05 0 0 0
November 21, 2025 9.40 10.55 10.55 0 0 0 147.75 4.05 5.10 5.10 0 0 0
November 21, 2025 9.25 10.35 10.35 0 1 0 148.00 4.10 5.20 5.20 0 0 0
November 21, 2025 9.05 10.20 10.20 0 0 0 148.25 4.20 5.25 5.25 0 0 0
November 21, 2025 8.85 10.05 10.05 0 0 0 148.50 4.25 5.35 5.35 0 0 0
November 21, 2025 8.70 9.85 9.85 0 2 0 148.75 4.35 5.40 5.40 0 0 0
November 21, 2025 8.50 9.70 9.70 0 0 0 149.00 4.40 5.45 5.45 0 0 0
November 21, 2025 8.35 9.50 9.50 0 0 0 149.25 4.50 5.55 5.55 0 0 0
November 21, 2025 8.20 9.40 9.35 0 0 0 149.50 4.60 5.65 5.65 0 0 0
November 21, 2025 8.05 9.10 9.10 0 0 0 149.75 4.65 5.70 5.70 0 0 0
November 21, 2025 7.85 9.00 9.00 0 0 0 150.00 4.75 5.80 5.80 0 0 0
November 21, 2025 7.70 8.85 8.85 0 0 0 150.25 4.85 5.85 5.85 0 0 0
November 21, 2025 7.55 8.60 8.60 0 0 0 150.50 4.90 5.95 5.95 0 0 0
November 21, 2025 7.40 8.50 8.50 0 0 0 150.75 5.00 6.05 6.05 0 0 0
November 21, 2025 7.20 8.35 8.35 0 0 0 151.00 5.05 6.20 6.20 0 0 0
November 21, 2025 7.05 8.10 8.10 0 0 0 151.25 5.20 6.25 6.25 0 0 0
November 21, 2025 6.90 7.95 7.95 0 0 0 151.50 5.30 6.30 6.30 0 0 0
November 21, 2025 6.75 7.80 7.80 0 0 0 151.75 5.30 6.45 6.45 0 0 0
November 21, 2025 6.60 7.65 7.65 0 0 0 152.00 5.40 6.55 6.55 0 0 0
November 21, 2025 6.45 7.50 7.50 0 0 0 152.25 5.50 6.65 6.65 0 0 0
November 21, 2025 6.30 7.35 7.35 0 0 0 152.50 5.60 6.75 6.75 0 0 0
November 21, 2025 6.15 7.20 7.20 0 0 0 152.75 5.70 6.85 6.85 0 0 0
November 21, 2025 6.00 7.05 7.05 0 0 0 153.00 5.80 6.95 6.95 0 0 0
November 21, 2025 5.85 6.90 6.90 0 0 0 153.25 5.95 7.05 7.05 0 0 0
December 19, 2025 53.00 54.30 54.30 0 0 0 100.00 0.15 0.50 0.50 0 147 0
December 19, 2025 43.10 44.40 44.40 0 0 0 110.00 0.42 0.90 0.90 0 9 0
December 19, 2025 33.60 34.85 34.85 0.10 12 2 120.00 0.75 1.20 1.20 0 69 0
December 19, 2025 24.25 25.70 25.70 0 1 0 130.00 1.45 2.60 2.60 0 1 0
December 19, 2025 14.85 17.10 17.10 0 42 0 140.00 1.70 3.90 3.90 0 4 0
December 19, 2025 11.60 13.80 13.80 0 0 0 144.25 2.60 4.80 4.80 0 0 0
December 19, 2025 11.40 13.60 13.60 0 0 0 144.50 2.65 4.90 4.85 0 0 0
December 19, 2025 11.15 13.40 13.40 0 0 0 144.75 2.75 4.95 4.95 0 0 0
December 19, 2025 10.95 13.25 13.25 0 0 0 145.00 2.80 5.00 5.00 0 0 0
December 19, 2025 10.85 13.05 13.05 0 0 0 145.25 2.85 5.05 5.05 0 0 0
December 19, 2025 10.60 12.85 12.85 0 0 0 145.50 2.90 5.15 5.15 0 0 0
December 19, 2025 10.40 12.70 12.70 0 0 0 145.75 3.00 5.20 5.20 0 0 0
December 19, 2025 10.30 12.50 12.50 0 0 0 146.00 3.05 5.25 5.25 0 0 0
December 19, 2025 10.05 12.30 12.30 0 0 0 146.25 3.10 5.35 5.35 0 0 0
December 19, 2025 9.85 12.15 12.15 0 0 0 146.50 3.20 5.40 5.40 0 0 0
December 19, 2025 9.70 11.95 11.95 0 0 0 146.75 3.25 5.45 5.45 0 0 0
December 19, 2025 9.50 11.80 11.80 0 0 0 147.00 3.35 5.55 5.55 0 0 0
December 19, 2025 9.40 11.60 11.60 0 0 0 147.25 3.40 5.60 5.60 0 0 0
December 19, 2025 9.15 11.40 11.40 0 0 0 147.50 3.45 5.70 5.70 0 0 0
December 19, 2025 9.05 11.25 11.25 0 0 0 147.75 3.55 5.75 5.75 0 0 0
December 19, 2025 8.80 11.10 11.10 0 0 0 148.00 3.60 5.85 5.85 0 0 0
December 19, 2025 8.65 10.90 10.90 0 0 0 148.25 3.70 5.90 5.90 0 0 0
December 19, 2025 8.45 10.75 10.75 0 0 0 148.50 3.75 6.00 6.00 0 0 0
December 19, 2025 8.30 10.55 10.55 0 0 0 148.75 3.85 6.05 6.05 0 0 0
December 19, 2025 8.20 10.40 10.40 0 0 0 149.00 3.95 6.15 6.15 0 0 0
December 19, 2025 7.95 10.25 10.25 0 0 0 149.25 4.00 6.25 6.20 0 0 0
December 19, 2025 7.80 10.05 10.05 0 0 0 149.50 4.10 6.30 6.30 0 0 0
December 19, 2025 7.70 9.90 9.90 0 0 0 149.75 4.20 6.40 6.40 0 0 0
December 19, 2025 7.45 8.50 8.50 0 40 0 150.00 4.55 6.50 6.50 0 10 0
December 19, 2025 7.30 9.55 9.55 0 0 0 150.25 4.35 6.55 6.55 0 0 0
December 19, 2025 7.15 9.40 9.40 0 0 0 150.50 4.45 6.65 6.65 0 0 0
December 19, 2025 6.95 9.25 9.25 0 0 0 150.75 4.50 6.75 6.75 0 0 0
December 19, 2025 6.80 9.10 9.10 0 0 0 151.00 4.60 6.85 6.85 0 0 0
December 19, 2025 6.65 8.95 8.95 0 0 0 151.25 4.70 6.95 6.90 0 0 0
December 19, 2025 6.50 8.75 8.75 0 0 0 151.50 4.80 7.05 7.00 0 0 0
December 19, 2025 6.30 8.60 8.60 0 0 0 151.75 4.90 7.10 7.10 0 0 0
December 19, 2025 6.20 8.45 8.45 0 0 0 152.00 5.00 7.20 7.20 0 0 0
December 19, 2025 6.05 8.30 8.30 0 0 0 152.25 5.10 7.30 7.30 0 0 0
December 19, 2025 5.85 8.15 8.15 0 0 0 152.50 5.20 7.40 7.40 0 0 0
December 19, 2025 5.70 8.00 8.00 0 0 0 152.75 5.30 7.50 7.50 0 0 0
December 19, 2025 5.60 7.85 7.85 0 0 0 153.00 5.40 7.60 7.60 0 0 0
December 19, 2025 5.45 7.70 7.70 0 0 0 153.25 5.50 7.70 7.70 0 0 0
December 19, 2025 2.05 4.30 4.30 0 51 0 160.00 8.85 11.15 11.15 0 5 0
December 19, 2025 0.01 1.30 1.30 0 9 0 170.00 16.40 18.70 18.70 0 0 0
December 19, 2025 0.01 0.28 0.28 0 10 0 180.00 27.15 28.30 28.30 0 0 0
December 19, 2025 0 0.20 0.20 0 13 0 190.00 37.15 38.30 38.30 0 0 0
March 20, 2026 53.10 54.65 54.65 0 0 0 100.00 0.30 1.60 1.60 0 0 0
March 20, 2026 43.65 45.25 45.25 0 2 0 110.00 0.60 1.90 1.90 0 0 0
March 20, 2026 34.35 36.05 36.05 -1.60 49 8 120.00 1.15 2.40 2.40 0 0 0
March 20, 2026 25.45 27.15 27.15 0 4 0 130.00 2.05 3.40 3.40 0 11 0
March 20, 2026 17.25 18.90 18.90 0 1 0 140.00 3.65 5.00 5.00 0 7 0
March 20, 2026 10.25 11.00 11.00 0 5 0 150.00 6.40 7.80 7.80 0 6 0
March 20, 2026 4.80 6.20 6.15 0 10 0 160.00 10.85 12.50 12.50 0 0 0
March 20, 2026 1.40 2.45 2.45 0 0 0 170.00 17.65 19.30 19.30 0 0 0
March 20, 2026 0.01 1.20 1.20 0 0 0 180.00 27.05 28.45 28.45 0 0 0
June 19, 2026 35.10 37.05 37.05 0 0 0 120.00 1.65 3.20 3.20 0 0 0
June 19, 2026 26.50 28.45 28.45 0 0 0 130.00 2.85 4.40 4.40 0 0 0
June 19, 2026 18.60 20.55 20.55 0 0 0 140.00 4.70 6.25 6.25 0 0 0
June 19, 2026 11.70 13.60 13.60 0 3 0 150.00 7.60 9.20 9.20 0 0 0
June 19, 2026 6.35 7.95 7.95 0 0 0 160.00 11.95 13.80 13.80 0 0 0
June 19, 2026 2.60 4.15 4.15 0 1 0 170.00 18.25 20.20 20.20 0 0 0
June 19, 2026 0.70 2.05 2.00 0 6 0 180.00 26.95 28.55 28.55 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.