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

XFN – iShares S&P/TSX Capped Financials Index ETF

Last update: July 15, 2026 at 3:59 p.m.   (Real-time)

  • Last price: 98.130
  • Net change: 1.480
  • Bid price: 98.120
  • Ask price: 98.140
  • 30-day historical volatility: 11.17%
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: 63,106
Volume: 25
Open interest: 24,566
Volume: 810
July 17, 2026 25.15 25.60 24.10 0 0 0 72.75 0 0.11 0.11 0 0 0
July 17, 2026 24.90 25.35 23.85 0 0 0 73.00 0 0.11 0.11 0 0 0
July 17, 2026 24.65 25.10 23.60 0 0 0 73.25 0 0.11 0.11 0 0 0
July 17, 2026 24.40 24.80 23.35 0 0 0 73.50 0 0.11 0.11 0 0 0
July 17, 2026 24.15 24.55 23.10 0 0 0 73.75 0 0.11 0.11 0 0 0
July 17, 2026 23.90 24.30 22.85 0 0 0 74.00 0 0.11 0.11 0 0 0
July 17, 2026 23.65 24.05 22.60 0 0 0 74.25 0 0.11 0.11 0 0 0
July 17, 2026 23.40 23.80 22.35 0 0 0 74.50 0 0.11 0.11 0 0 0
July 17, 2026 23.15 23.55 22.10 0 0 0 74.75 0 0.11 0.11 0 0 0
July 17, 2026 22.90 23.30 21.85 0 0 0 75.00 0 0.11 0.11 0 0 0
July 17, 2026 22.65 23.05 21.60 0 0 0 75.25 0 0.11 0.11 0 0 0
July 17, 2026 22.40 22.80 21.35 0 0 0 75.50 0 0.11 0.11 0 2 0
July 17, 2026 22.15 22.55 21.10 0 0 0 75.75 0 0.11 0.11 0 0 0
July 17, 2026 21.90 22.30 20.85 0 0 0 76.00 0 0.11 0.11 0 0 0
July 17, 2026 21.65 22.05 20.60 0 0 0 76.25 0 0.11 0.11 0 2 0
July 17, 2026 21.40 21.80 20.35 0 0 0 76.50 0 0.11 0.11 0 0 0
July 17, 2026 21.15 21.55 20.10 0 0 0 76.75 0 0.11 0.11 0 0 0
July 17, 2026 20.90 21.30 19.85 0 0 0 77.00 0 0.11 0.11 0 0 0
July 17, 2026 20.65 21.05 19.60 0 0 0 77.25 0 0.11 0.11 0 0 0
July 17, 2026 20.40 20.80 19.35 0 0 0 77.50 0 0.13 0.11 0 99 0
July 17, 2026 20.15 20.55 19.10 0 0 0 77.75 0 0.13 0.11 0 0 0
July 17, 2026 19.90 20.30 18.85 0 0 0 78.00 0 0.13 0.11 0 0 0
July 17, 2026 19.65 20.05 18.60 0 0 0 78.25 0 0.13 0.11 0 0 0
July 17, 2026 19.40 19.80 18.35 0 0 0 78.50 0 0.13 0.11 0 0 0
July 17, 2026 19.15 19.55 18.10 0 0 0 78.75 0 0.13 0.11 0 0 0
July 17, 2026 18.90 19.30 17.85 0 0 0 79.00 0 0.13 0.11 0 8 0
July 17, 2026 18.65 19.05 17.60 0 0 0 79.25 0 0.13 0.11 0 0 0
July 17, 2026 18.40 18.80 17.35 0 0 0 79.50 0 0.13 0.11 0 0 0
July 17, 2026 18.15 18.55 17.10 0 0 0 79.75 0 0.13 0.11 0 0 0
July 17, 2026 17.90 18.30 16.85 0 0 0 80.00 0 0.13 0.11 0 5 0
July 17, 2026 17.65 18.05 16.60 0 0 0 80.25 0 0.13 0.11 0 0 0
July 17, 2026 17.40 17.80 16.35 0 0 0 80.50 0 0.13 0.11 0 0 0
July 17, 2026 17.15 17.55 16.10 0 0 0 80.75 0 0.13 0.11 0 0 0
July 17, 2026 16.90 17.30 15.85 0 0 0 81.00 0 0.13 0.11 0 1 0
July 17, 2026 16.65 17.05 15.60 0 0 0 81.25 0 0.13 0.11 0 0 0
July 17, 2026 16.40 16.80 15.35 0 0 0 81.50 0 0.13 0.11 0 0 0
July 17, 2026 16.15 16.55 15.10 0 0 0 81.75 0 0.13 0.11 0 0 0
July 17, 2026 15.90 16.30 14.85 0 0 0 82.00 0 0.13 0.11 0 0 0
July 17, 2026 15.65 16.05 14.60 0 0 0 82.25 0 0.13 0.11 0 0 0
July 17, 2026 15.40 15.80 14.35 0 0 0 82.50 0 0.13 0.11 0 1 0
July 17, 2026 15.15 15.55 14.10 0 0 0 82.75 0 0.13 0.11 0 0 0
July 17, 2026 14.90 15.30 13.85 0 10 0 83.00 0 0.13 0.11 0 0 0
July 17, 2026 14.65 15.05 13.60 0 0 0 83.25 0 0.13 0.11 0 0 0
July 17, 2026 14.40 14.80 13.35 0 0 0 83.50 0 0.13 0.11 0 1 0
July 17, 2026 14.15 14.55 13.10 0 0 0 83.75 0 0.13 0.11 0 0 0
July 17, 2026 13.90 14.30 12.85 0 8 0 84.00 0 0.13 0.11 0 0 0
July 17, 2026 13.65 14.05 12.60 0 0 0 84.25 0 0.13 0.11 0 0 0
July 17, 2026 13.40 13.80 12.35 0 0 0 84.50 0 0.13 0.11 0 0 0
July 17, 2026 13.15 13.55 12.10 0 0 0 84.75 0 0.13 0.11 0 0 0
July 17, 2026 12.90 13.30 11.85 0 0 0 85.00 0 0.13 0.11 0 0 0
July 17, 2026 12.65 13.05 11.60 0 0 0 85.25 0 0.13 0.11 0 0 0
July 17, 2026 12.40 12.80 11.35 0 0 0 85.50 0 0.13 0.11 0 0 0
July 17, 2026 12.15 12.55 11.10 0 0 0 85.75 0 0.13 0.11 0 10 0
July 17, 2026 11.90 12.30 10.85 0 0 0 86.00 0 0.13 0.11 0 100 0
July 17, 2026 11.65 12.05 10.60 0 0 0 86.25 0 0.13 0.11 0 0 0
July 17, 2026 11.40 11.80 10.35 0 0 0 86.50 0 0.13 0.11 0 10 0
July 17, 2026 11.15 11.55 10.10 0 0 0 86.75 0 0.13 0.11 0 10 0
July 17, 2026 10.90 11.30 9.85 0 0 0 87.00 0 0.13 0.11 0 10 0
July 17, 2026 10.65 11.05 9.60 0 0 0 87.25 0 0.13 0.11 0 10 0
July 17, 2026 10.40 10.80 9.35 0 0 0 87.50 0 0.13 0.11 0 0 0
July 17, 2026 10.15 10.55 9.10 0 0 0 87.75 0 0.13 0.11 0 0 0
July 17, 2026 9.90 10.30 8.85 0 0 0 88.00 0 0.13 0.11 0 0 0
July 17, 2026 9.65 10.05 8.60 0 0 0 88.25 0 0.13 0.11 0 0 0
July 17, 2026 9.40 9.80 8.35 0 0 0 88.50 0 0.13 0.11 0 2 0
July 17, 2026 9.15 9.55 8.10 0 0 0 88.75 0 0.13 0.11 0 0 0
July 17, 2026 8.90 9.30 7.85 0 0 0 89.00 0 0.13 0.11 0 0 0
July 17, 2026 8.65 9.05 7.60 0 0 0 89.25 0 0.13 0.11 0 0 0
July 17, 2026 8.15 9.05 7.35 0 0 0 89.50 0 0.11 0.11 0 0 0
July 17, 2026 7.90 8.85 7.10 0 0 0 89.75 0 0.11 0.11 0 0 0
July 17, 2026 7.65 8.55 6.85 0 0 0 90.00 0 0.11 0.11 0 2 0
July 17, 2026 7.40 8.35 6.60 0 0 0 90.25 0 0.11 0.11 0 0 0
July 17, 2026 7.15 8.05 6.35 0 0 0 90.50 0 0.11 0.11 0 0 0
July 17, 2026 6.90 7.85 6.10 0 0 0 90.75 0 0.11 0.11 0 0 0
July 17, 2026 6.65 7.55 5.85 0 0 0 91.00 0 0.11 0.11 0 0 0
July 17, 2026 6.40 7.35 5.60 0 0 0 91.25 0 0.11 0.11 0 0 0
July 17, 2026 6.15 7.05 5.35 0 10 0 91.50 0 0.11 0.11 0 0 0
July 17, 2026 5.90 6.85 5.10 0 0 0 91.75 0 0.11 0.11 0 0 0
July 17, 2026 5.65 6.55 4.85 0 10 0 92.00 0 0.11 0.11 0 0 0
July 17, 2026 5.40 6.35 4.60 0 0 0 92.25 0 0.11 0.11 0 0 0
July 17, 2026 5.25 5.95 4.35 0 0 0 92.50 0 0.11 0.11 0 0 0
July 17, 2026 5.05 5.65 4.10 0 0 0 92.75 0 0.11 0.11 0 0 0
July 17, 2026 4.75 5.45 3.85 0 0 0 93.00 0 0.11 0.11 0 0 0
July 17, 2026 4.55 5.15 3.60 0 0 0 93.25 0 0.11 0.11 0 0 0
July 17, 2026 4.25 4.95 3.35 0 0 0 93.50 0 0.11 0.12 0 1 0
July 17, 2026 4.05 4.65 3.25 0 0 0 93.75 0 0.11 0.12 0 2 0
July 17, 2026 3.75 4.45 3.05 0 10 0 94.00 0 0.11 0.13 0 0 0
July 17, 2026 3.55 4.15 2.75 0 10 0 94.25 0 0.11 0.15 0 0 0
July 17, 2026 3.25 3.95 2.45 0 10 0 94.50 0 0.11 0.18 0 0 0
July 17, 2026 3.05 3.65 2.15 0 10 0 94.75 0 0.11 0.22 0 0 0
July 17, 2026 2.85 3.45 1.95 0 3 0 95.00 0 0.11 0.28 0 0 0
July 17, 2026 2.55 3.15 1.75 0 0 0 95.25 0 0.11 0.37 0 0 0
July 17, 2026 2.25 2.95 1.55 0 0 0 95.50 0 0.11 0.49 0 0 0
July 17, 2026 2.15 2.60 1.35 0 50 0 95.75 0 0.11 0.55 0 0 0
July 17, 2026 1.95 2.35 1.15 0 0 0 96.00 0 0.11 0.55 0 0 0
July 17, 2026 1.75 2.15 1.05 0 0 0 96.25 0 0.11 0.65 0 0 0
July 17, 2026 1.45 1.85 0.85 0 0 0 96.50 0 0.11 0.75 0 0 0
July 17, 2026 1.25 1.65 0.65 0 0 0 96.75 0 0.17 0.85 0 0 0
July 17, 2026 1.05 1.35 0.55 0 100 0 97.00 0 0.27 0.95 0 0 0
July 17, 2026 0.80 1.15 0.49 0 0 0 97.25 0 0.49 1.15 0 0 0
August 21, 2026 25.20 25.60 24.15 0 0 0 72.75 0.01 0.12 0.12 0 0 0
August 21, 2026 24.95 25.35 23.90 0 0 0 73.00 0.01 0.12 0.12 0 10 0
August 21, 2026 24.70 25.10 23.65 0 0 0 73.25 0.01 0.12 0.12 0 0 0
August 21, 2026 24.45 24.85 23.40 0 0 0 73.50 0.01 0.12 0.12 0 10 0
August 21, 2026 24.20 24.60 23.15 0 0 0 73.75 0.01 0.12 0.12 0 0 0
August 21, 2026 24.00 24.35 22.90 0 0 0 74.00 0.01 0.12 0.12 0 0 0
August 21, 2026 23.70 24.10 22.65 0 0 0 74.25 0.01 0.12 0.12 0 0 0
August 21, 2026 23.45 23.85 22.40 0 0 0 74.50 0.01 0.12 0.12 0 0 0
August 21, 2026 23.20 23.60 22.15 0 0 0 74.75 0.01 0.12 0.12 0 0 0
August 21, 2026 22.95 23.35 21.90 0 0 0 75.00 0.01 0.12 0.12 0 0 0
August 21, 2026 22.70 23.10 21.65 0 0 0 75.25 0.01 0.12 0.12 0 0 0
August 21, 2026 22.55 22.85 21.40 0 0 0 75.50 0.01 0.12 0.12 0 0 0
August 21, 2026 22.30 22.60 21.15 0 0 0 75.75 0.01 0.12 0.12 0 0 0
August 21, 2026 21.95 22.35 20.95 0 0 0 76.00 0.01 0.12 0.12 0 0 0
August 21, 2026 21.70 22.10 20.70 0 0 0 76.25 0.01 0.12 0.12 0 0 0
August 21, 2026 21.45 21.85 20.45 0 0 0 76.50 0.01 0.12 0.12 0 0 0
August 21, 2026 21.20 21.60 20.20 0 0 0 76.75 0.01 0.12 0.13 0 10 0
August 21, 2026 20.95 21.35 19.95 0 0 0 77.00 0.01 0.12 0.13 0 0 0
August 21, 2026 20.70 21.10 19.70 0 0 0 77.25 0.01 0.12 0.13 0 0 0
August 21, 2026 20.45 20.85 19.45 0 0 0 77.50 0.01 0.12 0.13 0 0 0
August 21, 2026 20.20 20.60 19.20 0 0 0 77.75 0.01 0.12 0.13 0 0 0
August 21, 2026 19.95 20.35 18.95 0 0 0 78.00 0.01 0.12 0.13 0 0 0
August 21, 2026 19.70 20.15 18.70 0 0 0 78.25 0.01 0.12 0.13 0 0 0
August 21, 2026 19.45 19.85 18.45 0 0 0 78.50 0.01 0.12 0.13 0 0 0
August 21, 2026 19.30 19.60 18.20 0 0 0 78.75 0.01 0.12 0.13 0 0 0
August 21, 2026 19.05 19.35 17.95 0 0 0 79.00 0.01 0.12 0.13 0 0 0
August 21, 2026 18.80 19.10 17.70 0 0 0 79.25 0.01 0.13 0.13 0 0 0
August 21, 2026 18.45 18.90 17.45 0 0 0 79.50 0.01 0.13 0.13 0 0 0
August 21, 2026 18.20 18.65 17.20 0 0 0 79.75 0.01 0.13 0.14 0 0 0
August 21, 2026 17.95 18.40 16.95 0 0 0 80.00 0.01 0.13 0.14 0 2 0
August 21, 2026 17.70 18.15 16.75 0 0 0 80.25 0.01 0.13 0.14 0 32 0
August 21, 2026 17.55 17.90 16.50 0 0 0 80.50 0.01 0.13 0.15 0 0 0
August 21, 2026 17.30 17.65 16.25 0 0 0 80.75 0.01 0.13 0.15 0 0 0
August 21, 2026 17.05 17.40 16.00 0 0 0 81.00 0.01 0.13 0.15 0 0 0
August 21, 2026 16.80 17.15 15.75 0 1 0 81.25 0.01 0.13 0.16 0 0 0
August 21, 2026 16.55 16.90 15.50 0 0 0 81.50 0.01 0.13 0.16 0 0 0
August 21, 2026 16.30 16.65 15.25 0 0 0 81.75 0.01 0.13 0.17 0 0 0
August 21, 2026 16.05 16.40 15.00 0 0 0 82.00 0.01 0.14 0.18 0 0 0
August 21, 2026 15.80 16.15 14.75 0 0 0 82.25 0.01 0.14 0.18 0 0 0
August 21, 2026 15.50 15.90 14.50 0 0 0 82.50 0.01 0.14 0.19 0 0 0
August 21, 2026 15.25 15.65 14.25 0 0 0 82.75 0.01 0.14 0.19 0 0 0
August 21, 2026 15.05 15.40 14.00 0 0 0 83.00 0.01 0.15 0.20 0 0 0
August 21, 2026 14.85 15.15 13.75 0 0 0 83.25 0.01 0.15 0.20 0 0 0
August 21, 2026 14.60 14.90 13.50 0 0 0 83.50 0.01 0.16 0.21 0 0 0
August 21, 2026 14.35 14.65 13.30 0 0 0 83.75 0.01 0.16 0.22 0 0 0
August 21, 2026 14.10 14.40 13.05 0 0 0 84.00 0.02 0.17 0.23 0 12 0
August 21, 2026 13.75 14.15 12.80 0 0 0 84.25 0.02 0.17 0.24 0 0 0
August 21, 2026 13.60 13.90 12.55 0 0 0 84.50 0.02 0.18 0.25 0 0 0
August 21, 2026 13.35 13.70 12.30 0 0 0 84.75 0.02 0.18 0.26 0 0 0
August 21, 2026 13.10 13.45 12.05 0 0 0 85.00 0.04 0.19 0.27 0 1 0
August 21, 2026 12.85 13.20 11.80 0 0 0 85.25 0.04 0.20 0.27 0 0 0
August 21, 2026 12.60 12.95 11.55 0 0 0 85.50 0.04 0.20 0.28 0 0 0
August 21, 2026 12.35 12.70 11.30 0 0 0 85.75 0.04 0.21 0.29 0 0 0
August 21, 2026 12.15 12.45 11.05 0 0 0 86.00 0.04 0.22 0.30 0 0 0
August 21, 2026 11.80 12.20 10.80 0 0 0 86.25 0.06 0.23 0.31 0 0 0
August 21, 2026 11.55 11.95 10.60 0 0 0 86.50 0.06 0.24 0.32 0 0 0
August 21, 2026 11.30 11.70 10.35 0 0 0 86.75 0.06 0.25 0.33 0 0 0
August 21, 2026 11.15 11.50 10.10 0 0 0 87.00 0.02 0.26 0.34 0 10 0
August 21, 2026 10.90 11.20 9.85 0 0 0 87.25 0.07 0.27 0.36 0 0 0
August 21, 2026 10.65 11.05 9.60 0 0 0 87.50 0.08 0.24 0.37 0 0 0
August 21, 2026 10.35 10.75 9.35 0 0 0 87.75 0.09 0.25 0.38 0 0 0
August 21, 2026 10.10 10.50 9.15 0 0 0 88.00 0.09 0.26 0.39 0 0 0
August 21, 2026 9.95 10.25 8.90 0 0 0 88.25 0.10 0.27 0.41 0 0 0
August 21, 2026 9.60 10.00 8.65 0 0 0 88.50 0.05 0.28 0.42 0 1 0
August 21, 2026 9.45 9.75 8.40 0 0 0 88.75 0.04 0.29 0.44 0 0 0
August 21, 2026 9.15 9.50 8.20 0 0 0 89.00 0.13 0.30 0.46 0 0 0
August 21, 2026 8.90 9.40 7.95 0 0 0 89.25 0.14 0.31 0.47 0 0 0
August 21, 2026 8.65 9.05 7.70 0 0 0 89.50 0.09 0.32 0.49 0 150 0
August 21, 2026 8.50 8.80 7.45 0 0 0 89.75 0.16 0.34 0.55 0 20 0
August 21, 2026 8.25 8.55 7.25 0 0 0 90.00 0.17 0.35 0.55 0 1 0
August 21, 2026 7.95 8.30 7.00 0 0 0 90.25 0.12 0.36 0.60 0 0 0
August 21, 2026 7.70 8.10 6.80 0 0 0 90.50 0.20 0.40 0.60 0 0 0
August 21, 2026 7.55 7.95 6.55 0 0 0 90.75 0.22 0.39 0.65 0 0 0
August 21, 2026 7.30 7.65 6.30 0 0 0 91.00 0.22 0.41 0.65 0 0 0
August 21, 2026 7.00 7.50 6.10 0 0 0 91.25 0.23 0.43 0.70 0 0 0
August 21, 2026 6.85 7.25 5.85 0 0 0 91.50 0.26 0.49 0.70 0 0 0
August 21, 2026 6.50 7.00 5.65 0 0 0 91.75 0.27 0.47 0.75 0 0 0
August 21, 2026 6.30 6.80 5.45 0 0 0 92.00 0.29 0.49 0.75 0 0 0
August 21, 2026 6.15 6.45 5.20 0 0 0 92.25 0.30 0.55 0.80 0 0 0
August 21, 2026 5.90 6.20 5.00 0 0 0 92.50 0.33 0.55 0.85 0 0 0
August 21, 2026 5.70 6.00 4.80 0 0 0 92.75 0.36 0.60 0.85 0 0 0
August 21, 2026 5.35 5.75 4.60 0 0 0 93.00 0.38 0.65 0.90 0 0 0
August 21, 2026 5.25 5.65 4.35 0 0 0 93.25 0.41 0.65 0.95 0 0 0
August 21, 2026 4.95 5.45 4.15 0 0 0 93.50 0.43 0.70 1.00 0 0 0
August 21, 2026 4.80 5.20 3.95 0 0 0 93.75 0.46 0.75 1.05 0 0 0
August 21, 2026 4.60 5.00 3.75 0 0 0 94.00 0.50 0.80 1.10 0 0 0
August 21, 2026 4.30 4.65 3.55 0 0 0 94.25 0.55 0.80 1.15 0 0 0
August 21, 2026 4.05 4.55 3.40 0 0 0 94.50 0.60 0.85 1.20 0 0 0
August 21, 2026 3.90 4.35 3.20 0 0 0 94.75 0.65 0.90 1.30 0 0 0
August 21, 2026 3.80 4.15 3.00 0 0 0 95.00 0.70 0.95 1.35 0 0 0
August 21, 2026 3.55 3.85 2.85 0 0 0 95.25 0.75 1.00 1.40 0 0 0
August 21, 2026 3.45 3.60 2.65 0 0 0 95.50 0.80 1.05 1.50 0 0 0
August 21, 2026 3.10 3.45 2.50 0 0 0 95.75 0.85 1.10 1.60 0 0 0
August 21, 2026 3.05 3.25 2.25 0 0 0 96.00 0.90 1.15 1.65 0 0 0
August 21, 2026 2.85 3.05 2.10 0 0 0 96.25 1.00 1.25 1.75 0 0 0
August 21, 2026 2.65 2.90 1.95 0 0 0 96.50 1.05 1.30 1.85 0 0 0
August 21, 2026 2.50 2.70 1.90 0 0 0 96.75 1.10 1.35 2.00 0 0 0
August 21, 2026 2.20 2.55 1.75 0 0 0 97.00 1.20 1.45 1.25 -0.85 0 1
August 21, 2026 2.15 2.40 1.60 0 0 0 97.25 1.30 1.55 2.20 0 0 0
August 21, 2026 2.00 2.25 0 0 0 0 97.50 1.40 1.65 0 0 0 0
September 18, 2026 42.85 43.35 41.90 0 0 0 55.00 0 0.11 0.11 0 0 0
September 18, 2026 37.85 38.35 36.90 0 0 0 60.00 0 0.11 0.11 0 0 0
September 18, 2026 32.85 33.35 31.90 0 0 0 65.00 0.01 0.11 0.12 0 0 0
September 18, 2026 27.90 28.40 26.95 0 0 0 70.00 0.01 0.13 0.13 0 4 0
September 18, 2026 25.15 25.65 24.15 0 0 0 72.75 0.01 0.14 0.15 0 0 0
September 18, 2026 24.90 25.40 24.00 0 0 0 73.00 0.01 0.14 0.16 0 0 0
September 18, 2026 24.65 25.10 23.75 0 0 0 73.25 0.01 0.14 0.08 -0.08 22 5
September 18, 2026 24.50 24.90 23.50 0 0 0 73.50 0.01 0.14 0.16 0 0 0
September 18, 2026 24.30 24.65 23.25 0 0 0 73.75 0.01 0.15 0.17 0 10 0
September 18, 2026 24.05 24.40 23.00 0 0 0 74.00 0.01 0.15 0.17 0 0 0
September 18, 2026 23.80 24.20 22.75 0 0 0 74.25 0.01 0.15 0.17 0 1 0
September 18, 2026 23.55 23.95 22.50 0 0 0 74.50 0.01 0.15 0.18 0 0 0
September 18, 2026 23.20 23.70 22.25 0 0 0 74.75 0.01 0.16 0.18 0 18 0
September 18, 2026 22.95 23.40 22.00 0 1 0 75.00 0.01 0.16 0.19 0 10 0
September 18, 2026 22.80 23.20 21.75 0 0 0 75.25 0.01 0.16 0.19 0 21 0
September 18, 2026 22.55 22.95 21.45 0 0 0 75.50 0.02 0.16 0.20 0 0 0
September 18, 2026 22.25 22.70 21.20 0 0 0 75.75 0.02 0.17 0.21 0 0 0
September 18, 2026 22.05 22.45 21.05 0 0 0 76.00 0.02 0.17 0.22 0 50 0
September 18, 2026 21.80 22.20 20.70 0 0 0 76.25 0.02 0.17 0.22 0 0 0
September 18, 2026 21.55 21.95 20.55 0 0 0 76.50 0.02 0.18 0.23 0 0 0
September 18, 2026 21.30 21.70 20.30 0 0 0 76.75 0.02 0.19 0.24 0 0 0
September 18, 2026 20.95 21.45 20.05 0 0 0 77.00 0.02 0.20 0.25 0 0 0
September 18, 2026 20.75 21.20 19.80 0 0 0 77.25 0.02 0.21 0.26 0 0 0
September 18, 2026 20.50 20.95 19.55 0 0 0 77.50 0.02 0.22 0.27 0 0 0
September 18, 2026 20.25 20.70 19.30 0 0 0 77.75 0.02 0.23 0.28 0 2 0
September 18, 2026 20.00 20.45 19.05 0 0 0 78.00 0.02 0.24 0.29 0 0 0
September 18, 2026 19.75 20.25 18.80 0 0 0 78.25 0.02 0.25 0.30 0 0 0
September 18, 2026 19.50 20.00 18.50 0 0 0 78.50 0.02 0.26 0.31 0 0 0
September 18, 2026 19.25 19.75 18.25 0 0 0 78.75 0.02 0.27 0.32 0 0 0
September 18, 2026 19.05 19.50 18.00 0 0 0 79.00 0.04 0.27 0.33 0 0 0
September 18, 2026 18.85 19.25 17.85 0 0 0 79.25 0.04 0.28 0.33 0 0 0
September 18, 2026 18.60 18.95 17.60 0 0 0 79.50 0.04 0.29 0.34 0 0 0
September 18, 2026 18.35 18.75 17.35 0 0 0 79.75 0.04 0.30 0.35 0 0 0
September 18, 2026 18.05 18.50 17.10 0 0 0 80.00 0.06 0.31 0.36 0 10 0
September 18, 2026 17.75 18.25 16.85 0 0 0 80.25 0.06 0.32 0.37 0 0 0
September 18, 2026 17.55 18.00 16.60 0 0 0 80.50 0.06 0.33 0.38 0 0 0
September 18, 2026 17.30 17.70 16.35 0 0 0 80.75 0.06 0.34 0.38 0 2 0
September 18, 2026 17.05 17.50 16.10 0 0 0 81.00 0.08 0.35 0.39 0 0 0
September 18, 2026 16.80 17.30 15.80 0 0 0 81.25 0.08 0.36 0.40 0 1 0
September 18, 2026 16.60 17.05 15.55 0 0 0 81.50 0.08 0.37 0.41 0 0 0
September 18, 2026 16.40 16.80 15.40 0 0 0 81.75 0.08 0.38 0.42 0 0 0
September 18, 2026 16.15 16.55 15.15 0 0 0 82.00 0.09 0.39 0.42 0 2 0
September 18, 2026 15.90 16.30 14.90 0 0 0 82.25 0.09 0.40 0.49 0 15 0
September 18, 2026 15.65 16.05 14.65 0 0 0 82.50 0.11 0.38 0.45 0 0 0
September 18, 2026 15.35 15.80 14.40 0 0 0 82.75 0.12 0.39 0.46 0 0 0
September 18, 2026 15.10 15.55 14.15 0 0 0 83.00 0.12 0.40 0.50 0 35 0
September 18, 2026 14.85 15.30 13.90 0 0 0 83.25 0.13 0.39 0.50 0 0 0
September 18, 2026 14.60 15.00 13.60 0 0 0 83.50 0.13 0.40 0.50 0 0 0
September 18, 2026 14.45 14.75 13.35 0 0 0 83.75 0.14 0.41 0.50 0 0 0
September 18, 2026 14.20 14.55 13.20 0 0 0 84.00 0.14 0.42 0.50 0 0 0
September 18, 2026 13.95 14.35 12.95 0 0 0 84.25 0.15 0.49 0.55 0 0 0
September 18, 2026 13.70 14.10 12.70 0 0 0 84.50 0.15 0.50 0.55 0 2 0
September 18, 2026 13.40 13.85 12.45 0 0 0 84.75 0.16 0.50 0.55 0 0 0
September 18, 2026 13.15 13.60 12.15 0 9 0 85.00 0.16 0.50 0.55 0 0 0
September 18, 2026 12.95 13.35 12.00 0 0 0 85.25 0.17 0.50 0.55 0 1 0
September 18, 2026 12.75 13.10 11.75 0 0 0 85.50 0.18 0.50 0.55 0 0 0
September 18, 2026 12.50 12.85 11.50 0 0 0 85.75 0.19 0.50 0.60 0 0 0
September 18, 2026 12.20 12.65 11.25 0 0 0 86.00 0.20 0.50 0.60 0 0 0
September 18, 2026 11.95 12.40 10.95 0 0 0 86.25 0.21 0.55 0.60 0 0 0
September 18, 2026 11.65 12.15 10.80 0 0 0 86.50 0.22 0.55 0.60 0 0 0
September 18, 2026 11.55 11.90 10.55 0 0 0 86.75 0.23 0.55 0.65 0 0 0
September 18, 2026 11.30 11.65 10.30 0 0 0 87.00 0.24 0.55 0.65 0 0 0
September 18, 2026 11.05 11.45 10.10 0 0 0 87.25 0.25 0.55 0.65 0 0 0
September 18, 2026 10.80 11.20 9.85 0 0 0 87.50 0.27 0.60 0.70 0 1 0
September 18, 2026 10.45 10.95 9.60 0 0 0 87.75 0.28 0.60 0.70 0 200 0
September 18, 2026 10.30 10.70 9.40 0 0 0 88.00 0.30 0.60 0.70 0 0 0
September 18, 2026 10.10 10.50 9.15 0 0 0 88.25 0.31 0.60 0.75 0 0 0
September 18, 2026 9.75 10.25 8.90 0 0 0 88.50 0.32 0.65 0.75 0 0 0
September 18, 2026 9.60 10.00 8.70 0 0 0 88.75 0.32 0.65 0.80 0 0 0
September 18, 2026 9.40 9.75 8.45 0 0 0 89.00 0.35 0.65 0.80 0 0 0
September 18, 2026 9.05 9.55 8.25 0 0 0 89.25 0.36 0.70 0.80 0 0 0
September 18, 2026 8.80 9.30 8.00 0 0 0 89.50 0.40 0.70 0.85 0 0 0
September 18, 2026 8.70 9.05 7.80 0 0 0 89.75 0.41 0.70 0.90 0 0 0
September 18, 2026 8.35 8.85 7.55 0 0 0 90.00 0.42 0.75 0.90 0 453 0
September 18, 2026 8.25 8.60 7.35 0 0 0 90.25 0.45 0.75 0.95 0 0 0
September 18, 2026 7.90 8.40 7.15 0 0 0 90.50 0.50 0.75 0.95 0 0 0
September 18, 2026 7.80 8.15 6.90 0 0 0 90.75 0.50 0.80 1.00 0 0 0
September 18, 2026 7.45 7.95 6.70 0 0 0 91.00 0.50 0.80 1.05 0 0 0
September 18, 2026 7.25 7.70 6.50 0 0 0 91.25 0.60 0.85 1.10 0 0 0
September 18, 2026 7.00 7.50 6.25 0 0 0 91.50 0.60 0.85 1.15 0 0 0
September 18, 2026 6.80 7.25 6.05 0 0 0 91.75 0.60 0.90 1.20 0 0 0
September 18, 2026 6.55 7.15 5.85 0 0 0 92.00 0.70 0.95 1.25 0 310 0
September 18, 2026 6.35 6.85 5.70 0 0 0 92.25 0.70 0.95 1.30 0 0 0
September 18, 2026 6.15 6.65 5.45 0 0 0 92.50 0.70 1.00 1.30 0 0 0
September 18, 2026 5.90 6.50 5.25 0 0 0 92.75 0.80 1.05 1.35 0 0 0
September 18, 2026 5.70 6.15 5.05 0 0 0 93.00 0.80 1.05 1.40 0 656 0
September 18, 2026 5.50 6.00 4.85 0 0 0 93.25 0.85 1.10 1.50 0 0 0
September 18, 2026 5.30 5.75 4.70 0 0 0 93.50 0.90 1.15 1.55 0 0 0
September 18, 2026 5.20 5.55 4.50 0 0 0 93.75 0.95 1.20 1.60 0 2 0
September 18, 2026 5.00 5.35 4.30 0 0 0 94.00 1.00 1.25 1.65 0 0 0
September 18, 2026 4.80 5.15 4.10 0 0 0 94.25 1.05 1.30 1.75 0 0 0
September 18, 2026 4.60 4.95 3.95 0 0 0 94.50 1.10 1.35 1.80 0 0 0
September 18, 2026 4.50 4.90 3.75 0 0 0 94.75 1.15 1.40 1.85 0 0 0
September 18, 2026 4.30 4.70 3.60 0 2 0 95.00 1.20 1.60 1.95 0 0 0
September 18, 2026 4.10 4.40 3.40 0 0 0 95.25 1.30 1.65 2.05 0 0 0
September 18, 2026 3.85 4.20 3.25 0 0 0 95.50 1.35 1.60 2.10 0 0 0
September 18, 2026 3.75 4.15 3.10 0 0 0 95.75 1.40 1.80 2.20 0 0 0
September 18, 2026 3.50 3.85 2.90 0 0 0 96.00 1.50 1.85 2.30 0 0 0
September 18, 2026 3.40 3.65 2.75 0 0 0 96.25 1.55 1.80 2.40 0 0 0
September 18, 2026 3.15 3.50 2.60 0 0 0 96.50 1.60 2.05 2.50 0 0 0
September 18, 2026 3.05 3.45 2.45 0 0 0 96.75 1.70 2.10 2.60 0 0 0
September 18, 2026 2.80 3.15 2.30 0 0 0 97.00 1.80 2.05 2.75 0 0 0
September 18, 2026 2.65 3.00 2.20 0 0 0 97.25 1.90 2.15 2.85 0 0 0
September 18, 2026 2.55 3.00 0 0 0 0 97.50 2.00 2.25 0 0 0 0
October 16, 2026 16.90 17.40 16.00 0 20 0 81.25 0.15 0.42 0.47 0 0 0
October 16, 2026 16.65 17.15 15.75 0 0 0 81.50 0.16 0.44 0.49 0 0 0
October 16, 2026 16.45 16.90 15.50 0 0 0 81.75 0.16 0.46 0.50 0 0 0
October 16, 2026 16.20 16.65 15.20 0 0 0 82.00 0.17 0.47 0.55 0 0 0
October 16, 2026 15.95 16.45 14.95 0 0 0 82.25 0.18 0.49 0.55 0 0 0
October 16, 2026 15.70 16.10 14.70 0 0 0 82.50 0.19 0.55 0.60 0 1 0
October 16, 2026 15.45 15.85 14.55 0 0 0 82.75 0.20 0.55 0.60 0 0 0
October 16, 2026 15.25 15.60 14.30 0 0 0 83.00 0.21 0.60 0.65 0 0 0
October 16, 2026 15.00 15.45 14.00 0 0 0 83.25 0.21 0.60 0.65 0 0 0
October 16, 2026 14.75 15.20 13.75 0 1 0 83.50 0.22 0.60 0.65 0 0 0
October 16, 2026 14.45 14.90 13.60 0 0 0 83.75 0.23 0.60 0.70 0 0 0
October 16, 2026 14.30 14.65 13.35 0 0 0 84.00 0.24 0.60 0.70 0 0 0
October 16, 2026 14.05 14.40 13.05 0 0 0 84.25 0.26 0.65 0.70 0 0 0
October 16, 2026 13.80 14.25 12.80 0 0 0 84.50 0.27 0.65 0.70 0 0 0
October 16, 2026 13.50 14.00 12.65 0 0 0 84.75 0.30 0.65 0.75 0 0 0
October 16, 2026 13.20 13.70 12.40 0 0 0 85.00 0.30 0.65 0.75 0 1 0
October 16, 2026 13.10 13.45 12.10 0 0 0 85.25 0.31 0.65 0.75 0 3 0
October 16, 2026 12.75 13.20 11.90 0 0 0 85.50 0.32 0.70 0.80 0 0 0
October 16, 2026 12.60 13.05 11.70 0 0 0 85.75 0.33 0.70 0.80 0 0 0
October 16, 2026 12.25 12.85 11.45 0 0 0 86.00 0.35 0.70 0.80 0 0 0
October 16, 2026 12.05 12.60 11.25 0 0 0 86.25 0.40 0.70 0.85 0 0 0
October 16, 2026 11.90 12.35 11.00 0 0 0 86.50 0.40 0.75 0.85 0 0 0
October 16, 2026 11.55 12.10 10.75 0 0 0 86.75 0.40 0.75 0.85 0 0 0
October 16, 2026 11.45 11.90 10.55 0 0 0 87.00 0.42 0.75 0.90 0 0 0
October 16, 2026 11.10 11.70 10.30 0 0 0 87.25 0.44 0.80 0.90 0 0 0
October 16, 2026 10.85 11.40 10.10 0 0 0 87.50 0.50 0.80 0.95 0 1 0
October 16, 2026 10.65 11.20 9.85 0 0 0 87.75 0.50 0.80 0.95 0 0 0
October 16, 2026 10.40 10.95 9.65 0 0 0 88.00 0.50 0.85 1.00 0 0 0
October 16, 2026 10.15 10.75 9.40 0 0 0 88.25 0.50 0.85 1.00 0 2 0
October 16, 2026 9.95 10.60 9.20 0 0 0 88.50 0.55 0.85 1.05 0 0 0
October 16, 2026 9.70 10.25 8.95 0 0 0 88.75 0.60 0.90 1.10 0 10 0
October 16, 2026 9.50 10.05 8.75 0 0 0 89.00 0.60 0.90 1.15 0 0 0
October 16, 2026 9.25 9.80 8.55 0 0 0 89.25 0.60 0.95 1.15 0 0 0
October 16, 2026 9.05 9.60 8.30 0 0 0 89.50 0.70 0.95 1.20 0 1 0
October 16, 2026 8.80 9.35 8.10 0 0 0 89.75 0.70 1.00 1.25 0 0 0
October 16, 2026 8.60 9.25 7.90 0 0 0 90.00 0.70 1.15 1.25 0 1 0
October 16, 2026 8.35 9.10 7.65 0 0 0 90.25 0.70 1.05 1.30 0 0 0
October 16, 2026 8.15 8.85 7.50 0 0 0 90.50 0.80 1.20 1.35 0 0 0
October 16, 2026 7.95 8.60 7.30 0 0 0 90.75 0.80 1.25 1.40 0 0 0
October 16, 2026 7.70 8.45 7.10 0 0 0 91.00 0.80 1.15 1.45 0 0 0
October 16, 2026 7.50 8.05 6.90 0 0 0 91.25 0.90 1.20 1.45 0 0 0
October 16, 2026 7.25 7.95 6.65 0 0 0 91.50 0.90 1.35 1.50 0 3 0
October 16, 2026 7.05 7.60 6.50 0 0 0 91.75 1.00 1.25 1.55 0 1 0
October 16, 2026 6.85 7.40 6.30 0 0 0 92.00 1.00 1.30 1.60 0 1 0
October 16, 2026 6.65 7.20 6.10 0 0 0 92.25 1.00 1.35 1.65 0 0 0
October 16, 2026 6.45 7.00 5.85 0 0 0 92.50 1.10 1.40 1.70 0 0 0
October 16, 2026 6.25 6.80 5.70 0 0 0 92.75 1.10 1.45 1.80 0 0 0
October 16, 2026 6.15 6.60 5.50 0 0 0 93.00 1.20 1.50 1.85 0 2 0
October 16, 2026 5.80 6.40 5.30 0 0 0 93.25 1.20 1.55 1.90 0 0 0
October 16, 2026 5.75 6.20 5.10 0 0 0 93.50 1.30 1.60 1.95 0 0 0
October 16, 2026 5.60 6.00 4.95 0 0 0 93.75 1.30 1.65 2.05 0 0 0
October 16, 2026 5.25 5.90 4.75 0 0 0 94.00 1.40 1.70 2.10 0 0 0
October 16, 2026 5.15 5.60 4.60 0 0 0 94.25 1.45 1.85 2.15 0 0 0
October 16, 2026 5.00 5.55 4.40 0 0 0 94.50 1.50 1.95 1.70 -0.55 1 1
October 16, 2026 4.80 5.35 4.25 0 0 0 94.75 1.55 1.95 2.35 0 0 0
October 16, 2026 4.60 5.05 4.05 0 0 0 95.00 1.60 2.05 2.40 0 10 0
October 16, 2026 4.45 5.00 3.90 0 0 0 95.25 1.70 2.15 2.50 0 0 0
October 16, 2026 4.25 4.80 3.75 0 0 0 95.50 1.75 2.15 2.60 0 0 0
October 16, 2026 4.10 4.50 3.60 0 0 0 95.75 1.80 2.25 2.70 0 0 0
October 16, 2026 3.90 4.45 3.45 0 0 0 96.00 1.90 2.35 2.85 0 6 0
October 16, 2026 3.75 4.30 3.30 0 0 0 96.25 2.00 2.40 2.95 0 0 0
October 16, 2026 3.55 4.15 3.15 0 0 0 96.50 2.05 2.45 3.05 0 10 0
October 16, 2026 3.40 3.95 3.00 0 0 0 96.75 2.15 2.60 3.15 0 0 0
October 16, 2026 3.25 3.80 2.85 0 0 0 97.00 2.15 2.70 3.25 0 0 0
October 16, 2026 3.10 3.50 2.65 0 0 0 97.25 2.30 2.80 3.35 0 0 0
October 16, 2026 2.90 3.35 0 0 0 0 97.50 2.40 2.90 0 0 0 0
November 20, 2026 15.35 15.85 14.50 0 0 0 83.00 0.40 0.80 0.85 0 0 0
November 20, 2026 14.95 15.55 14.20 0 0 0 83.25 0.40 0.80 0.90 0 0 0
November 20, 2026 14.75 15.30 14.00 0 0 0 83.50 0.40 0.80 0.90 0 0 0
November 20, 2026 14.50 15.15 13.80 0 0 0 83.75 0.41 0.80 0.90 0 0 0
November 20, 2026 14.30 14.85 13.55 0 0 0 84.00 0.43 0.85 0.95 0 0 0
November 20, 2026 14.05 14.80 13.30 0 0 0 84.25 0.50 0.85 0.95 0 0 0
November 20, 2026 13.80 14.40 13.10 0 0 0 84.50 0.50 0.85 0.95 0 0 0
November 20, 2026 13.60 14.20 12.85 0 0 0 84.75 0.50 0.85 1.00 0 0 0
November 20, 2026 13.35 14.10 12.60 0 0 0 85.00 0.50 0.90 1.00 0 0 0
November 20, 2026 13.10 13.85 12.40 0 0 0 85.25 0.50 0.90 1.00 0 0 0
November 20, 2026 12.90 13.50 12.20 0 0 0 85.50 0.50 0.90 1.05 0 0 0
November 20, 2026 12.65 13.40 11.95 0 0 0 85.75 0.60 0.95 1.05 0 0 0
November 20, 2026 12.40 13.05 11.70 0 0 0 86.00 0.60 0.95 1.10 0 0 0
November 20, 2026 12.20 12.85 11.50 0 0 0 86.25 0.60 0.95 1.10 0 0 0
November 20, 2026 11.95 12.60 11.25 0 0 0 86.50 0.60 1.00 1.15 0 0 0
November 20, 2026 11.70 12.35 11.05 0 0 0 86.75 0.70 1.00 1.20 0 0 0
November 20, 2026 11.50 12.25 10.85 0 0 0 87.00 0.70 1.05 1.20 0 0 0
November 20, 2026 11.25 11.90 10.60 0 0 0 87.25 0.70 1.05 1.25 0 0 0
November 20, 2026 11.00 11.85 10.40 0 0 0 87.50 0.70 1.10 1.30 0 0 0
November 20, 2026 10.80 11.45 10.15 0 0 0 87.75 0.80 1.10 1.30 0 0 0
November 20, 2026 10.60 11.35 9.95 0 0 0 88.00 0.80 1.10 1.35 0 3 0
November 20, 2026 10.35 11.00 9.75 0 0 0 88.25 0.80 1.15 1.40 0 0 0
November 20, 2026 10.15 10.80 9.50 0 0 0 88.50 0.90 1.15 1.40 0 0 0
November 20, 2026 9.90 10.60 9.35 0 0 0 88.75 0.90 1.20 1.45 0 0 0
November 20, 2026 9.70 10.35 9.15 0 0 0 89.00 0.90 1.25 1.50 0 0 0
November 20, 2026 9.70 10.25 8.95 0 10 0 89.25 1.00 1.40 1.55 0 0 0
November 20, 2026 9.40 10.05 8.75 0 0 0 89.50 1.00 1.30 1.55 0 0 0
November 20, 2026 9.20 9.70 8.50 0 0 0 89.75 1.00 1.35 1.60 0 0 0
November 20, 2026 8.85 9.50 8.30 0 0 0 90.00 1.10 1.40 1.65 0 0 0
November 20, 2026 8.80 9.30 8.10 0 0 0 90.25 1.10 1.55 1.70 0 0 0
November 20, 2026 8.40 9.20 7.90 0 0 0 90.50 1.10 1.55 1.75 0 0 0
November 20, 2026 8.35 9.00 7.70 0 0 0 90.75 1.20 1.50 1.80 0 1 0
November 20, 2026 8.00 8.80 7.50 0 0 0 91.00 1.20 1.55 1.85 0 0 0
November 20, 2026 7.95 8.55 7.30 0 0 0 91.25 1.20 1.60 1.90 0 0 0
November 20, 2026 7.75 8.35 7.10 0 10 0 91.50 1.30 1.75 1.95 0 51 0
November 20, 2026 7.55 8.15 6.90 0 10 0 91.75 1.30 1.75 2.00 0 0 0
November 20, 2026 7.30 7.95 6.70 0 0 0 92.00 1.40 1.85 2.05 0 0 0
November 20, 2026 7.10 7.75 6.55 0 0 0 92.25 1.40 1.85 2.10 0 0 0
November 20, 2026 7.00 7.55 6.35 0 0 0 92.50 1.50 1.95 2.15 0 1 0
November 20, 2026 6.70 7.35 6.15 0 0 0 92.75 1.50 1.95 2.25 0 0 0
November 20, 2026 6.60 7.20 5.90 0 0 0 93.00 1.60 2.05 2.30 0 100 0
November 20, 2026 6.40 7.00 5.75 0 0 0 93.25 1.60 2.05 2.35 0 0 0
November 20, 2026 6.20 6.80 5.55 0 0 0 93.50 1.70 2.15 1.95 -0.50 1 1
November 20, 2026 6.00 6.60 5.35 0 0 0 93.75 1.70 2.15 2.50 0 0 0
November 20, 2026 5.60 6.40 5.20 0 0 0 94.00 1.80 2.25 2.10 -0.50 0 800
November 20, 2026 5.65 6.25 5.05 0 0 0 94.25 1.85 2.30 2.65 0 0 0
November 20, 2026 5.25 6.05 4.85 0 0 0 94.50 1.90 2.35 2.80 0 0 0
November 20, 2026 5.20 5.90 4.70 0 0 0 94.75 2.00 2.40 2.90 0 0 0
November 20, 2026 5.10 5.70 4.55 0 0 0 95.00 2.05 2.50 2.95 0 1 0
November 20, 2026 4.90 5.55 4.35 0 0 0 95.25 2.10 2.65 3.05 0 10 0
November 20, 2026 4.75 5.35 4.20 0 0 0 95.50 2.20 2.75 3.15 0 0 0
November 20, 2026 4.60 5.20 4.05 0 0 0 95.75 2.25 2.80 3.25 0 0 0
November 20, 2026 4.40 5.00 3.90 0 0 0 96.00 2.30 2.90 3.35 0 0 0
November 20, 2026 4.25 4.85 3.75 0 0 0 96.25 2.40 2.95 3.45 0 0 0
November 20, 2026 4.10 4.65 3.60 0 0 0 96.50 2.50 3.05 3.55 0 1 0
November 20, 2026 3.90 4.55 3.50 0 0 0 96.75 2.60 3.15 3.65 0 0 0
November 20, 2026 3.75 4.35 3.35 0 0 0 97.00 2.65 3.15 3.75 0 0 0
November 20, 2026 3.60 4.25 3.20 0 0 0 97.25 2.75 3.35 3.90 0 0 0
November 20, 2026 3.45 4.05 0 0 0 0 97.50 2.85 3.40 0 0 0 0
December 18, 2026 42.75 43.45 42.00 0 10,000 0 55.00 0.02 0.36 0.43 0 3 0
December 18, 2026 37.75 38.45 37.00 0 0 0 60.00 0.02 0.49 0.49 0 0 0
December 18, 2026 32.80 33.55 32.10 0 0 0 65.00 0.02 0.49 0.49 0 10 0
December 18, 2026 31.85 32.55 31.05 0 30 0 66.00 0.02 0.49 0.49 0 60 0
December 18, 2026 27.90 28.60 27.20 0 1 0 70.00 0.08 0.49 0.55 0 20 0
December 18, 2026 25.95 26.65 25.20 0 10,000 0 72.00 0.11 0.55 0.60 0 300 0
December 18, 2026 23.00 23.70 22.25 0 1 0 75.00 0.21 0.65 0.65 0 0 0
December 18, 2026 18.20 18.95 17.55 0 1 0 80.00 0.32 0.80 0.90 0 520 0
December 18, 2026 15.30 16.10 14.75 0 28 0 83.00 0.55 1.00 1.15 0 0 0
December 18, 2026 13.45 14.30 12.95 0 20 0 85.00 0.70 1.15 1.30 0 3 0
December 18, 2026 9.10 9.90 8.70 0 151 0 90.00 1.30 1.80 2.05 0 40 0
December 18, 2026 8.00 8.75 7.50 0 0 0 91.50 1.50 2.00 2.35 0 0 0
December 18, 2026 7.85 8.45 7.30 0 0 0 91.75 1.60 2.10 2.40 0 0 0
December 18, 2026 7.50 8.30 7.15 0 0 0 92.00 1.60 2.10 2.50 0 0 0
December 18, 2026 7.30 8.10 6.95 0 0 0 92.25 1.70 2.20 2.55 0 0 0
December 18, 2026 7.10 7.90 6.75 0 0 0 92.50 1.70 2.20 2.60 0 0 0
December 18, 2026 6.95 7.70 6.60 0 0 0 92.75 1.80 2.30 2.70 0 0 0
December 18, 2026 6.75 7.50 6.40 0 0 0 93.00 1.80 2.30 2.80 0 0 0
December 18, 2026 6.55 7.35 6.25 0 0 0 93.25 1.90 2.40 2.90 0 0 0
December 18, 2026 6.35 7.15 6.00 0 0 0 93.50 2.00 2.50 2.95 0 0 0
December 18, 2026 6.10 6.95 5.80 0 2 0 93.75 2.00 2.50 3.05 0 3 0
December 18, 2026 5.95 6.80 5.65 0 1 0 94.00 2.10 2.70 3.10 0 0 0
December 18, 2026 5.80 6.60 5.50 0 0 0 94.25 2.10 2.80 3.20 0 0 0
December 18, 2026 5.55 6.40 5.30 0 0 0 94.50 2.20 2.85 3.30 0 0 0
December 18, 2026 5.40 6.25 5.15 0 0 0 94.75 2.25 2.90 3.35 0 0 0
December 18, 2026 5.25 6.05 5.00 0 60 0 95.00 2.30 3.00 3.20 0 4 0
December 18, 2026 5.20 5.90 4.85 0 0 0 95.25 2.40 3.00 3.50 0 5 0
December 18, 2026 5.05 5.70 4.70 0 0 0 95.50 2.45 3.10 3.60 0 0 0
December 18, 2026 4.90 5.55 4.55 0 0 0 95.75 2.55 3.20 3.70 0 0 0
December 18, 2026 4.70 5.35 4.40 0 0 0 96.00 2.65 3.30 3.80 0 0 0
December 18, 2026 4.55 5.20 4.25 0 0 0 96.25 2.75 3.30 3.90 0 0 0
December 18, 2026 4.40 5.10 4.10 0 0 0 96.50 2.80 3.40 4.00 0 0 0
December 18, 2026 4.25 4.85 3.95 0 0 0 96.75 2.90 3.50 4.10 0 0 0
December 18, 2026 4.10 4.70 3.80 0 0 0 97.00 3.00 3.60 4.20 0 1 0
December 18, 2026 3.95 4.60 3.65 0 0 0 97.25 3.10 3.70 4.30 0 0 0
December 18, 2026 3.80 4.35 0 0 0 0 97.50 3.20 3.80 3.75 3.75 0 2
December 18, 2026 2.45 3.00 2.30 0 21 0 100.00 4.35 4.90 5.80 0 0 0
December 18, 2026 0.35 0.60 0.47 0 60 0 110.00 11.90 12.50 13.90 0 0 0
January 15, 2027 5.10 6.25 0 0 0 0 95.50 2.60 3.40 0 0 0 0
January 15, 2027 5.10 6.10 0 0 0 0 95.75 2.70 3.50 0 0 0 0
January 15, 2027 4.90 5.70 0 0 0 0 96.00 2.80 3.60 0 0 0 0
January 15, 2027 4.80 5.60 0 0 0 0 96.25 2.80 3.60 0 0 0 0
January 15, 2027 4.60 5.40 0 0 0 0 96.50 2.90 3.70 0 0 0 0
January 15, 2027 4.40 5.20 0 0 0 0 96.75 3.00 3.80 0 0 0 0
January 15, 2027 4.30 5.10 0 0 0 0 97.00 3.10 3.90 0 0 0 0
January 15, 2027 4.10 4.90 0 0 0 0 97.25 3.20 4.00 0 0 0 0
January 15, 2027 4.00 4.80 0 0 0 0 97.50 3.30 4.10 0 0 0 0
March 19, 2027 47.65 48.45 47.05 0 0 0 50.00 0.02 0.49 0.49 0 10,110 0
March 19, 2027 46.65 47.45 46.05 0 0 0 51.00 0.02 0.49 0.49 0 30 0
March 19, 2027 45.70 46.50 45.05 0 0 0 52.00 0.02 0.49 0.49 0 0 0
March 19, 2027 44.65 45.50 44.05 0 0 0 53.00 0.02 0.49 0.49 0 0 0
March 19, 2027 43.65 44.55 43.05 0 5,006 0 54.00 0.02 0.49 0.49 0 40 0
March 19, 2027 42.75 43.50 42.10 0 0 0 55.00 0.02 0.49 0.49 0 0 0
March 19, 2027 41.80 42.50 41.10 0 0 0 56.00 0.02 0.49 0.49 0 30 0
March 19, 2027 40.80 41.55 40.10 0 0 0 57.00 0.02 0.49 0.49 0 30 0
March 19, 2027 39.70 40.55 39.10 0 0 0 58.00 0.02 0.49 0.50 0 130 0
March 19, 2027 38.80 39.55 38.15 0 0 0 59.00 0.02 0.49 0.50 0 20 0
March 19, 2027 37.85 38.55 37.15 0 0 0 60.00 0.02 0.49 0.55 0 65 0
March 19, 2027 36.75 37.65 36.30 0 0 0 61.00 0.02 0.50 0.55 0 20 0
March 19, 2027 35.90 36.60 35.20 0 0 0 62.00 0.11 0.55 0.60 0 50 0
March 19, 2027 34.90 35.60 34.20 0 0 0 63.00 0.11 0.55 0.60 0 10 0
March 19, 2027 33.85 34.65 33.25 0 0 0 64.00 0.11 0.60 0.60 0 10 0
March 19, 2027 32.95 33.65 32.25 0 63 0 65.00 0.11 0.60 0.60 0 0 0
March 19, 2027 31.85 32.75 31.30 0 5,043 0 66.00 0.11 0.60 0.65 0 0 0
March 19, 2027 31.00 31.70 30.30 0 20 0 67.00 0.21 0.65 0.70 0 30 0
March 19, 2027 29.90 30.70 29.45 0 7 0 68.00 0.21 0.65 0.70 0 10,020 0
March 19, 2027 29.05 29.75 28.35 0 10 0 69.00 0.21 0.70 0.70 0 0 0
March 19, 2027 27.95 28.75 27.40 0 6 0 70.00 0.21 0.70 0.75 0 20 0
March 19, 2027 27.05 27.80 26.55 0 37 0 71.00 0.31 0.75 0.75 0 0 0
March 19, 2027 26.10 26.85 25.45 0 2 0 72.00 0.31 0.75 0.85 0 10 0
March 19, 2027 25.05 25.85 24.50 0 20 0 73.00 0.40 0.85 0.85 0 10 0
March 19, 2027 24.15 24.90 23.55 0 20 0 74.00 0.41 0.85 0.90 0 0 0
March 19, 2027 23.25 23.60 23.30 0.70 16 3 75.00 0.41 0.85 0.95 0 118 0
March 19, 2027 18.50 19.40 18.00 0 15 0 80.00 0.80 1.25 1.40 0 50 0
March 19, 2027 14.20 14.95 13.70 0 50 0 85.00 1.30 1.75 1.90 0 4 0
March 19, 2027 10.05 10.80 9.70 0 39 0 90.00 2.10 2.65 2.95 0 90 0
March 19, 2027 6.35 7.10 6.15 0 0 0 95.00 3.20 3.85 4.30 0 9 0
March 19, 2027 3.55 4.10 3.40 0 217 0 100.00 5.20 5.80 6.75 0 0 0
March 19, 2027 0.50 0.90 0.70 0 46 0 110.00 12.15 12.95 14.20 0 0 0
March 19, 2027 0.02 0.49 0.25 -0.22 80 10 120.00 21.65 22.50 23.85 0 0 0
June 18, 2027 23.40 24.25 22.90 0 0 0 75.00 0.80 1.25 1.25 0 0 0
June 18, 2027 18.95 19.75 18.40 0 0 0 80.00 1.20 1.65 1.85 0 20 0
June 18, 2027 14.55 16.15 14.95 0 0 0 85.00 1.90 2.35 2.85 0 0 0
June 18, 2027 10.65 12.15 10.65 0 0 0 90.00 2.60 3.35 3.65 0 0 0
June 18, 2027 7.10 8.15 7.25 0 0 0 95.00 3.90 4.65 5.10 0 4 0
June 18, 2027 4.40 5.05 4.25 0 0 0 100.00 5.90 6.75 7.45 0 0 0
June 18, 2027 1.05 1.40 1.35 0.30 23 10 110.00 12.45 13.65 14.85 0 0 0
June 18, 2027 0.02 0.49 0.40 0 1,290 0 120.00 21.60 22.40 23.90 0 0 0
March 17, 2028 28.50 29.75 28.40 0 0 0 70.00 1.20 1.65 1.75 0 0 0
March 17, 2028 24.05 25.30 23.95 0 1 0 75.00 1.80 2.25 2.40 0 0 0
March 17, 2028 19.95 21.75 20.55 0 100 0 80.00 2.30 3.05 3.25 0 0 0
March 17, 2028 16.05 17.85 16.80 0 0 0 85.00 3.20 3.95 4.20 0 10 0
March 17, 2028 12.35 14.15 13.10 0 10 0 90.00 4.20 4.95 5.40 0 0 0
March 17, 2028 9.30 10.45 9.00 0 25 2 95.00 5.45 6.55 7.10 0 1 0
March 16, 2029 28.90 30.75 29.25 0 20 0 70.00 2.10 2.90 2.90 0 0 0
March 16, 2029 24.90 26.20 24.75 0 15,015 0 75.00 2.70 3.45 3.60 0 30 0
March 16, 2029 21.00 23.75 23.05 0 0 0 80.00 3.60 4.35 4.50 0 10 0
March 16, 2029 17.75 19.70 18.50 0 70 0 85.00 4.60 5.40 5.60 0 10 0
March 16, 2029 14.25 16.20 15.10 0 0 0 90.00 5.60 6.75 7.00 0 20 0
March 16, 2029 11.10 13.00 12.10 0 7,500 0 95.00 7.10 8.20 8.60 0 0 0
March 16, 2029 8.60 9.80 9.00 0 7,500 0 100.00 9.00 10.10 10.70 0 0 0
March 16, 2029 6.35 7.50 6.80 0 53 0 105.00 11.35 13.00 13.70 0 0 0
March 16, 2029 4.95 5.30 6.65 0 131 0 110.00 14.30 15.90 16.70 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.