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

XIU – iShares S&P/TSX 60 Index ETF

Last update: February 27, 2026 at 6:56 p.m.   (Real-time)

  • Last price: 49.710
  • Net change: -0.320
  • Bid price: 49.650
  • Ask price: 49.770
  • 30-day historical volatility: 15.16%
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: 1,701,813
Volume: 5,060
Open interest: 7,001,164
Volume: 5,923
February 27, 2026 (Weekly) 0 0 4.59 0 0 0 45.25 0 0 0.08 0 0 0
February 27, 2026 (Weekly) 0 0 4.34 0 0 0 45.50 0 0 0.08 0 0 0
February 27, 2026 (Weekly) 0 0 4.09 0 0 0 45.75 0 0 0.08 0 0 0
February 27, 2026 (Weekly) 0 0 3.84 0 0 0 46.00 0 0 0.08 0 0 0
February 27, 2026 (Weekly) 0 0 3.59 0 0 0 46.25 0 0 0.08 0 0 0
February 27, 2026 (Weekly) 0 0 3.34 0 0 0 46.50 0 0 0.08 0 16 0
February 27, 2026 (Weekly) 0 0 3.09 0 0 0 46.75 0 0 0.08 0 156 0
February 27, 2026 (Weekly) 0 0 2.84 0 0 0 47.00 0 0 0.08 0 12 0
February 27, 2026 (Weekly) 0 0 2.59 0 0 0 47.25 0 0 0.08 0 30 0
February 27, 2026 (Weekly) 0 0 2.34 0 0 0 47.50 0 0 0.08 0 60 0
February 27, 2026 (Weekly) 0 0 2.09 0 0 0 47.75 0 0 0.08 0 30 0
February 27, 2026 (Weekly) 0 0 1.84 0 0 0 48.00 0 0 0.08 0 71 0
February 27, 2026 (Weekly) 0 0 1.69 0 0 0 48.25 0 0 0.49 0 20 0
February 27, 2026 (Weekly) 0 0 1.44 0 0 0 48.50 0 0 0.49 0 47 0
February 27, 2026 (Weekly) 0 0 1.19 0 0 0 48.75 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 0.95 0 14 0 49.00 0 0 0.49 0 81 0
February 27, 2026 (Weekly) 0 0 0.67 0 40 0 49.25 0 0 0.49 0 2 0
February 27, 2026 (Weekly) 0 0 0.49 -0.47 239 20 49.50 0 0 0.49 0 10 0
February 27, 2026 (Weekly) 0 0 0.49 0 17 0 49.75 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 1 0 50.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 20 0 50.25 0 0 0.72 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 50.50 0 0 0.98 0 20 0
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 50.75 0 0 1.22 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 51.00 0 0 1.46 0 0 0
March 6, 2026 (Weekly) 4.38 4.60 4.60 0 0 0 45.25 0 0.06 0.06 0 14 0
March 6, 2026 (Weekly) 4.15 4.35 4.35 0 0 0 45.50 0 0.06 0.06 0 0 0
March 6, 2026 (Weekly) 3.88 4.10 4.10 0 0 0 45.75 0 0.06 0.06 0 0 0
March 6, 2026 (Weekly) 3.63 3.85 3.85 0 0 0 46.00 0 0.06 0.06 0 7 0
March 6, 2026 (Weekly) 3.39 3.61 3.61 0 0 0 46.25 0 0.06 0.06 0 14 0
March 6, 2026 (Weekly) 3.14 3.36 3.36 0 0 0 46.50 0 0.06 0.06 0 1 0
March 6, 2026 (Weekly) 2.89 3.11 3.11 0 0 0 46.75 0 0.06 0.06 0 101 0
March 6, 2026 (Weekly) 2.64 2.86 2.86 0 0 0 47.00 0 0.06 0.06 0 0 0
March 6, 2026 (Weekly) 2.39 2.61 2.61 0 0 0 47.25 0 0.07 0.07 0 1 0
March 6, 2026 (Weekly) 2.15 2.36 2.36 0 0 0 47.50 0 0.07 0.07 0 0 0
March 6, 2026 (Weekly) 1.91 2.13 2.13 0 0 0 47.75 0.02 0.08 0.08 0 0 0
March 6, 2026 (Weekly) 1.67 1.87 1.87 0 2 0 48.00 0.02 0.10 0.10 0 0 0
March 6, 2026 (Weekly) 1.45 1.64 1.64 0 0 0 48.25 0.03 0.12 0.12 0 20 0
March 6, 2026 (Weekly) 1.15 1.41 1.41 0 0 0 48.50 0.04 0.10 0.10 0.05 10 1,545
March 6, 2026 (Weekly) 0.91 1.19 1.19 0 2 0 48.75 0.06 0.17 0.17 0 10 0
March 6, 2026 (Weekly) 0.73 0.97 0.97 0 1 0 49.00 0.08 0.22 0.22 0 16 0
March 6, 2026 (Weekly) 0.56 0.79 0.79 0 8 0 49.25 0.13 0.26 0.26 0 45 0
March 6, 2026 (Weekly) 0.41 0.61 0.61 0 34 0 49.50 0.20 0.35 0.35 0.07 0 250
March 6, 2026 (Weekly) 0.29 0.42 0.44 -0.26 310 28 49.75 0.28 0.44 0.44 0 0 0
March 6, 2026 (Weekly) 0.17 0.31 0.31 -0.23 40 100 50.00 0.38 0.56 0.56 0 4 0
March 6, 2026 (Weekly) 0.09 0.19 0.19 0 171 0 50.25 0.53 0.75 0.75 0 0 0
March 6, 2026 (Weekly) 0.07 0.13 0.13 0 20 0 50.50 0.70 0.92 0.92 0 0 0
March 6, 2026 (Weekly) 0.02 0.08 0.08 0 0 0 50.75 0.94 1.14 1.14 0 0 0
March 6, 2026 (Weekly) 0 0.07 0.07 0 0 0 51.00 1.17 1.37 1.37 0 0 0
March 6, 2026 (Weekly) 0 0.07 0.07 0 0 0 51.25 1.39 1.64 1.64 0 0 0
March 6, 2026 (Weekly) 0 0.07 0.07 0 0 0 51.50 1.62 1.89 1.89 0 0 0
March 13, 2026 (Weekly) 4.41 4.71 4.71 0 0 0 45.25 0.01 0.07 0.07 0 0 0
March 13, 2026 (Weekly) 4.17 4.46 4.46 0 0 0 45.50 0.01 0.07 0.07 0 0 0
March 13, 2026 (Weekly) 3.92 4.21 4.21 0 0 0 45.75 0.01 0.08 0.08 0 0 0
March 13, 2026 (Weekly) 3.68 3.97 3.97 0 0 0 46.00 0.01 0.09 0.09 0 0 0
March 13, 2026 (Weekly) 3.43 3.72 3.72 0 0 0 46.25 0.02 0.09 0.09 0 0 0
March 13, 2026 (Weekly) 3.22 3.48 3.48 0 0 0 46.50 0.02 0.10 0.10 0 0 0
March 13, 2026 (Weekly) 2.96 3.24 3.24 0 0 0 46.75 0.03 0.11 0.11 0 59 0
March 13, 2026 (Weekly) 2.72 3.00 3.00 0 0 0 47.00 0.04 0.12 0.12 0 19 0
March 13, 2026 (Weekly) 2.48 2.76 2.76 0 0 0 47.25 0.04 0.14 0.14 0 30 0
March 13, 2026 (Weekly) 2.24 2.52 2.52 0 10 0 47.50 0.05 0.16 0.16 0 30 0
March 13, 2026 (Weekly) 2.01 2.29 2.29 0 10 0 47.75 0.07 0.18 0.18 0 84 0
March 13, 2026 (Weekly) 1.79 2.00 2.00 0 10 0 48.00 0.08 0.21 0.21 -0.02 41 1
March 13, 2026 (Weekly) 1.58 1.83 1.83 0 10 0 48.25 0.10 0.24 0.24 0 0 0
March 13, 2026 (Weekly) 1.37 1.57 1.57 0 63 0 48.50 0.13 0.27 0.27 0 0 0
March 13, 2026 (Weekly) 1.16 1.36 1.36 0 0 0 48.75 0.16 0.32 0.32 0 0 0
March 13, 2026 (Weekly) 0.95 1.17 1.17 0 93 0 49.00 0.20 0.37 0.37 0 0 0
March 13, 2026 (Weekly) 0.76 0.98 0.98 0 0 0 49.25 0.28 0.42 0.42 0 0 0
March 13, 2026 (Weekly) 0.60 0.78 0.78 0 250 0 49.50 0.34 0.50 0.50 0 0 0
March 13, 2026 (Weekly) 0.46 0.61 0.61 0 56 0 49.75 0.45 0.60 0.60 0 0 0
March 13, 2026 (Weekly) 0.33 0.47 0.47 0 10 0 50.00 0.57 0.71 0.71 0 0 0
March 13, 2026 (Weekly) 0.22 0.34 0.34 0 0 0 50.25 0.70 0.85 0.85 0 0 0
March 13, 2026 (Weekly) 0.14 0.27 0.27 0 0 0 50.50 0.86 1.04 1.04 0 0 0
March 13, 2026 (Weekly) 0.08 0.18 0.18 0 68 0 50.75 1.02 1.23 1.23 0 0 0
March 13, 2026 (Weekly) 0.05 0.13 0.13 0 0 0 51.00 1.22 1.43 1.43 0 0 0
March 13, 2026 (Weekly) 0.03 0.10 0.10 0 0 0 51.25 1.49 1.64 1.67 0 0 0
March 13, 2026 (Weekly) 0 0.15 0.15 0 0 0 51.50 1.65 1.91 1.91 0 0 0
March 27, 2026 (Weekly) 4.37 4.55 4.55 0 1 0 45.50 0.09 0.18 0.18 0 142 0
March 27, 2026 (Weekly) 4.13 4.32 4.32 0 0 0 45.75 0.09 0.19 0.19 0 56 0
March 27, 2026 (Weekly) 3.89 4.07 4.07 0 0 0 46.00 0.10 0.21 0.21 0 42 0
March 27, 2026 (Weekly) 3.64 3.83 3.83 0 0 0 46.25 0.11 0.22 0.22 0 28 0
March 27, 2026 (Weekly) 3.41 3.59 3.59 0 0 0 46.50 0.12 0.24 0.24 0 0 0
March 27, 2026 (Weekly) 3.17 3.35 3.35 0 0 0 46.75 0.14 0.25 0.25 0 38 0
March 27, 2026 (Weekly) 2.95 3.10 3.11 0 0 0 47.00 0.16 0.28 0.28 0 44 0
March 27, 2026 (Weekly) 2.72 2.89 2.89 0 0 0 47.25 0.17 0.30 0.30 0 0 0
March 27, 2026 (Weekly) 2.49 2.66 2.66 0 0 0 47.50 0.20 0.33 0.33 0 0 0
March 27, 2026 (Weekly) 2.26 2.44 2.44 0 10 0 47.75 0.22 0.36 0.36 0.01 28 20
March 27, 2026 (Weekly) 2.04 2.22 2.22 0 10 0 48.00 0.25 0.38 0.38 0 0 0
March 27, 2026 (Weekly) 1.82 2.00 2.00 0 39 0 48.25 0.27 0.41 0.41 0.02 0 20
March 27, 2026 (Weekly) 1.60 1.79 1.79 0 10 0 48.50 0.31 0.46 0.46 0.02 0 20
March 27, 2026 (Weekly) 1.40 1.59 1.59 0 20 0 48.75 0.35 0.51 0.51 0.03 0 10
March 27, 2026 (Weekly) 1.20 1.39 1.39 0 10 0 49.00 0.41 0.57 0.57 0 10 0
March 27, 2026 (Weekly) 1.02 1.20 1.20 0 0 0 49.25 0.47 0.63 0.63 0 2 0
March 27, 2026 (Weekly) 0.85 1.01 1.01 0 44 0 49.50 0.55 0.70 0.70 0 0 0
March 27, 2026 (Weekly) 0.68 0.85 0.85 0 13 0 49.75 0.65 0.80 0.80 0 11 0
March 27, 2026 (Weekly) 0.54 0.70 0.70 0 0 0 50.00 0.76 0.90 0.90 0 10 0
March 27, 2026 (Weekly) 0.41 0.56 0.56 0 0 0 50.25 0.85 1.02 1.02 0 0 0
March 27, 2026 (Weekly) 0.29 0.46 0.46 0 0 0 50.50 0.98 1.16 1.16 0 0 0
March 27, 2026 (Weekly) 0.21 0.36 0.36 0 0 0 50.75 1.13 1.32 1.32 0 0 0
March 27, 2026 (Weekly) 0.15 0.27 0.27 0 0 0 51.00 1.31 1.50 1.50 0 0 0
March 27, 2026 (Weekly) 0.08 0.20 0.20 -0.12 0 100 51.25 1.51 1.70 1.70 0 0 0
March 27, 2026 (Weekly) 0.02 0.15 0.15 0 0 0 51.50 1.72 1.91 1.91 0 0 0
April 2, 2026 (Weekly) 3.46 3.64 3.64 0 0 0 46.50 0.15 0.28 0.28 0 342 0
April 2, 2026 (Weekly) 3.21 3.41 3.41 0 0 0 46.75 0.17 0.30 0.30 0 84 0
April 2, 2026 (Weekly) 2.99 3.18 3.18 0 0 0 47.00 0.19 0.33 0.33 0 24 0
April 2, 2026 (Weekly) 2.64 2.96 2.96 0 0 0 47.25 0.21 0.34 0.34 0 28 0
April 2, 2026 (Weekly) 2.41 2.74 2.74 0 10 0 47.50 0.23 0.37 0.37 0 14 0
April 2, 2026 (Weekly) 2.18 2.52 2.52 0 10 0 47.75 0.25 0.40 0.40 0 0 0
April 2, 2026 (Weekly) 2.01 2.29 2.29 0 10 0 48.00 0.28 0.43 0.43 0 30 0
April 2, 2026 (Weekly) 1.78 2.08 2.08 0 0 0 48.25 0.32 0.47 0.47 0.03 10 148
April 2, 2026 (Weekly) 1.58 1.87 1.87 0 0 0 48.50 0.36 0.51 0.51 0.03 0 270
April 2, 2026 (Weekly) 1.39 1.66 1.66 0 0 0 48.75 0.40 0.57 0.57 0.03 9 522
April 2, 2026 (Weekly) 1.21 1.48 1.48 0 2 0 49.00 0.45 0.63 0.63 0.04 0 142
April 2, 2026 (Weekly) 1.04 1.29 1.29 0 0 0 49.25 0.51 0.69 0.69 0.10 0 236
April 2, 2026 (Weekly) 0.88 1.10 1.10 0 3 0 49.50 0.58 0.76 0.76 0 0 0
April 2, 2026 (Weekly) 0.70 0.93 0.93 0 0 0 49.75 0.66 0.85 0.85 0 0 0
April 2, 2026 (Weekly) 0.57 0.80 0.80 0 1 0 50.00 0.76 0.96 0.96 0 0 0
April 2, 2026 (Weekly) 0.46 0.66 0.66 0 4 0 50.25 0.88 1.09 1.09 0 0 0
April 2, 2026 (Weekly) 0.35 0.53 0.53 0 0 0 50.50 1.00 1.23 1.23 0 0 0
April 2, 2026 (Weekly) 0.26 0.43 0.43 0 0 0 50.75 1.17 1.38 1.38 0 0 0
April 2, 2026 (Weekly) 0.19 0.34 0.34 0 1 0 51.00 1.33 1.55 1.55 0 0 0
April 2, 2026 (Weekly) 0.14 0.27 0.27 0 0 0 51.25 1.53 1.74 1.74 0 0 0
April 2, 2026 (Weekly) 0.02 0.19 0.19 0 0 0 51.50 1.65 1.93 1.93 0 0 0
April 10, 2026 (Weekly) 1.86 2.15 2.15 0 0 0 48.25 0.37 0.51 0.51 0 0 0
April 10, 2026 (Weekly) 1.65 1.95 1.95 0 0 0 48.50 0.41 0.56 0.56 0 0 0
April 10, 2026 (Weekly) 1.46 1.74 1.74 0 0 0 48.75 0.46 0.61 0.61 0 0 0
April 10, 2026 (Weekly) 1.28 1.54 1.54 0 0 0 49.00 0.52 0.68 0.68 0 0 0
April 10, 2026 (Weekly) 1.11 1.37 1.37 0 0 0 49.25 0.57 0.75 0.75 0 0 0
April 10, 2026 (Weekly) 0.96 1.20 1.20 0 0 0 49.50 0.63 0.83 0.83 0 0 0
April 10, 2026 (Weekly) 0.81 1.03 1.03 0 0 0 49.75 0.71 0.93 0.93 0 0 0
April 10, 2026 (Weekly) 0.67 0.88 0.88 0 0 0 50.00 0.80 1.03 1.03 0 0 0
April 10, 2026 (Weekly) 0.53 0.74 0.74 0 0 0 50.25 0.96 1.15 1.15 0 0 0
April 10, 2026 (Weekly) 0.45 0.61 0.61 0 0 0 50.50 1.06 1.29 1.29 0 0 0
April 10, 2026 (Weekly) 0.34 0.50 0.50 0 0 0 50.75 1.21 1.44 1.44 0 0 0
April 10, 2026 (Weekly) 0.25 0.40 0.40 0 0 0 51.00 1.36 1.60 1.60 0 0 0
April 10, 2026 (Weekly) 0.18 0.33 0.33 0 0 0 51.25 1.55 1.78 1.78 0 0 0
April 10, 2026 (Weekly) 0.02 0.27 0.27 0 0 0 51.50 1.64 1.98 1.98 0 0 0
March 20, 2026 32.62 32.85 32.85 0 0 0 17.00 0 0.06 0.06 0 65 0
March 20, 2026 31.62 31.85 31.85 0 0 0 18.00 0 0.06 0.06 0 2 0
March 20, 2026 30.62 30.85 30.85 0 0 0 19.00 0 0.06 0.06 0 55,000 0
March 20, 2026 29.62 29.85 29.85 0 1 0 20.00 0 0.01 0.01 0 20,011 0
March 20, 2026 28.62 28.85 28.85 0 0 0 21.00 0 0.06 0.06 0 42,500 0
March 20, 2026 27.62 27.86 27.86 0 0 0 22.00 0 0.06 0.06 0 52,000 0
March 20, 2026 26.63 26.87 26.87 0 0 0 23.00 0 0.01 0.01 0 20,592 0
March 20, 2026 25.63 25.86 25.86 0 0 0 24.00 0 0.01 0.01 0 211 0
March 20, 2026 24.63 24.86 24.86 0 0 0 25.00 0 0.01 0.01 0 41,867 0
March 20, 2026 24.13 24.36 24.36 0 0 0 25.50 0 0.06 0.06 0 50 0
March 20, 2026 23.63 23.86 23.86 0 0 0 26.00 0 0.06 0.06 0 37,160 0
March 20, 2026 23.13 23.36 23.36 0 0 0 26.50 0 0.06 0.06 0 0 0
March 20, 2026 22.63 22.86 22.86 0 0 0 27.00 0 0.06 0.06 0 15,750 0
March 20, 2026 22.13 22.38 22.38 0 0 0 27.50 0 0.06 0.06 0 7,000 0
March 20, 2026 21.63 21.86 21.86 0 0 0 28.00 0 0.01 0.01 0 22,892 0
March 20, 2026 21.13 21.38 21.38 0 0 0 28.50 0 0.06 0.06 0 10 0
March 20, 2026 20.64 20.88 20.88 0 0 0 29.00 0 0.06 0.06 0 22,500 0
March 20, 2026 20.14 20.37 20.37 0 0 0 29.50 0 0.06 0.06 0 10 0
March 20, 2026 19.64 19.87 19.87 0 17 0 30.00 0 0.06 0.06 0 198,090 0
March 20, 2026 19.14 19.38 19.38 0 0 0 30.50 0 0.06 0.06 0 50 0
March 20, 2026 18.64 18.88 18.88 0 0 0 31.00 0 0.06 0.06 0 60,891 0
March 20, 2026 18.14 18.37 18.37 0 0 0 31.50 0 0.06 0.06 0 60 0
March 20, 2026 17.64 17.87 17.87 0 0 0 32.00 0 0.06 0.06 0 60,810 0
March 20, 2026 17.14 17.37 17.37 0 0 0 32.50 0 0.06 0.06 0 114 0
March 20, 2026 16.64 16.87 16.87 0 0 0 33.00 0 0.06 0.06 0 43,830 0
March 20, 2026 16.14 16.37 16.37 0 0 0 33.50 0 0.06 0.06 0 60 0
March 20, 2026 15.64 15.87 15.87 0 1,520 0 34.00 0 0.06 0.06 0 78,083 0
March 20, 2026 15.14 15.39 15.39 0 0 0 34.50 0 0.06 0.06 0 60 0
March 20, 2026 14.64 14.89 14.89 0 0 0 35.00 0 0.06 0.06 0 72,518 0
March 20, 2026 14.14 14.38 14.38 0 2 0 35.50 0 0.06 0.06 0 50 0
March 20, 2026 13.65 13.89 13.89 0 10,000 0 36.00 0 0.06 0.06 0 52,329 0
March 20, 2026 13.15 13.38 13.38 0 1 0 36.50 0 0.06 0.06 0 50 0
March 20, 2026 12.65 12.88 12.88 0 0 0 37.00 0 0.06 0.06 0 46,073 0
March 20, 2026 12.15 12.38 12.38 0 0 0 37.50 0 0.06 0.06 0 10 0
March 20, 2026 11.65 11.88 11.88 0 8,000 0 38.00 0 0.06 0.06 0 121,818 0
March 20, 2026 11.15 11.38 11.38 0 0 0 38.50 0 0.06 0.06 0 10,011 0
March 20, 2026 10.65 10.88 10.88 0 0 0 39.00 0 0.06 0.06 0 78,970 0
March 20, 2026 10.15 10.38 10.38 0 3 0 39.50 0 0.06 0.06 0 10 0
March 20, 2026 9.66 9.89 9.89 0 5,003 0 40.00 0 0.06 0.06 0 104,760 0
March 20, 2026 9.16 9.39 9.39 0 0 0 40.50 0 0.06 0.06 0 110 0
March 20, 2026 8.66 8.90 8.90 0 4 0 41.00 0 0.06 0.06 0 17,800 0
March 20, 2026 8.44 8.65 8.65 0 0 0 41.25 0 0.06 0.06 0 10 0
March 20, 2026 8.17 8.40 8.40 0 20,000 0 41.50 0 0.06 0.06 0 20,032 0
March 20, 2026 7.92 8.15 8.15 0 0 0 41.75 0 0.06 0.06 0 119 0
March 20, 2026 7.68 7.91 7.91 0 0 0 42.00 0 0.06 0.06 0 34,221 0
March 20, 2026 7.43 7.66 7.66 0 0 0 42.25 0 0.06 0.06 0 0 0
March 20, 2026 7.18 7.41 7.41 0 0 0 42.50 0.01 0.06 0.06 0 130 0
March 20, 2026 6.94 7.17 7.17 0 0 0 42.75 0.01 0.06 0.06 0 32 0
March 20, 2026 6.69 6.92 6.92 0 0 0 43.00 0.01 0.06 0.06 0 23,615 0
March 20, 2026 6.44 6.69 6.69 0 0 0 43.25 0.01 0.06 0.06 0 10 0
March 20, 2026 6.20 6.43 6.43 0 0 0 43.50 0.01 0.06 0.06 0 80 0
March 20, 2026 5.95 6.18 6.18 0 0 0 43.75 0.01 0.07 0.07 0 10 0
March 20, 2026 5.71 5.94 5.94 0 9,501 0 44.00 0.01 0.07 0.07 0 30,547 0
March 20, 2026 5.46 5.69 5.69 0 0 0 44.25 0.01 0.08 0.08 0 328 0
March 20, 2026 5.21 5.45 5.45 0 10 0 44.50 0.01 0.09 0.09 0 2,512 0
March 20, 2026 4.96 5.20 5.20 0 0 0 44.75 0.01 0.10 0.10 0 10 0
March 20, 2026 4.72 4.97 4.97 -0.11 510 10 45.00 0.02 0.13 0.13 0 33,736 0
March 20, 2026 4.48 4.72 4.72 0 0 0 45.25 0.03 0.11 0.11 0 37 0
March 20, 2026 4.23 4.47 4.47 0 0 0 45.50 0.03 0.12 0.12 0 162 0
March 20, 2026 3.99 4.23 4.23 0 0 0 45.75 0.03 0.13 0.13 0 38 0
March 20, 2026 3.75 3.99 3.99 0 5,000 0 46.00 0.04 0.15 0.15 0 15,376 0
March 20, 2026 3.50 3.74 3.74 0 4 0 46.25 0.05 0.16 0.16 0 524 0
March 20, 2026 3.26 3.50 3.50 0 0 0 46.50 0.08 0.17 0.17 0 328 0
March 20, 2026 3.06 3.26 3.26 0 0 0 46.75 0.09 0.19 0.19 0 35 0
March 20, 2026 2.82 3.03 3.03 0 43 0 47.00 0.11 0.21 0.21 0 24,178 0
March 20, 2026 2.58 2.80 2.80 0 20 0 47.25 0.12 0.22 0.22 0 213 0
March 20, 2026 2.35 2.58 2.58 0 57 0 47.50 0.14 0.24 0.24 0.01 5,585 20
March 20, 2026 2.08 2.35 2.35 0 72 0 47.75 0.16 0.27 0.27 0.02 4,770 20
March 20, 2026 1.85 2.12 2.12 -0.33 2,560 10 48.00 0.18 0.30 0.30 0.03 28,809 20
March 20, 2026 1.65 1.90 1.90 0 95 0 48.25 0.21 0.33 0.33 0.03 708 20
March 20, 2026 1.46 1.69 1.69 0 233 0 48.50 0.26 0.37 0.37 0.05 838 378
March 20, 2026 1.26 1.48 1.48 0 139 0 48.75 0.28 0.41 0.41 0.04 500 134
March 20, 2026 1.06 1.25 1.25 0 51,125 0 49.00 0.34 0.46 0.46 0.04 19,301 48
March 20, 2026 0.89 1.09 1.09 0 32 0 49.25 0.39 0.53 0.53 0.02 196 15
March 20, 2026 0.72 0.91 0.91 0 4,848 0 49.50 0.45 0.61 0.61 0 0 14
March 20, 2026 0.56 0.74 0.74 0 62 0 49.75 0.53 0.70 0.70 -0.02 0 8
March 20, 2026 0.43 0.61 0.61 -0.22 28,116 2 50.00 0.72 0.82 0.82 0.08 67 5
March 20, 2026 0.33 0.47 0.47 0 31 0 50.25 0.76 0.95 0.95 0 0 0
March 20, 2026 0.22 0.36 0.36 0 110 0 50.50 0.91 1.09 1.09 0 0 0
March 20, 2026 0.15 0.27 0.27 0 70 0 50.75 1.09 1.23 1.23 0 0 0
March 20, 2026 0.09 0.20 0.20 0 100 0 51.00 1.29 1.43 1.43 0 24 0
March 20, 2026 0.06 0.15 0.15 0 240 0 51.25 1.49 1.65 1.64 0 0 0
March 20, 2026 0.02 0.11 0.11 0 250 0 51.50 1.72 1.90 1.90 0 0 0
March 20, 2026 0.02 0.09 0.09 0 0 0 51.75 1.93 2.14 2.14 0 0 0
March 20, 2026 0.01 0.08 0.08 0 0 0 52.00 2.19 2.39 2.39 0 10 0
March 20, 2026 0 0.07 0.07 0 0 0 52.25 2.43 2.64 2.64 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 52.50 2.60 2.87 2.87 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 54.00 4.11 4.37 4.37 0 30 0
March 20, 2026 0 0.06 0.06 0 0 0 56.00 6.11 6.37 6.37 0 130 0
March 20, 2026 0 0.06 0.06 0 0 0 58.00 8.11 8.37 8.37 0 10 0
March 20, 2026 0 0.06 0.06 0 0 0 60.00 10.11 10.37 10.37 0 10 0
April 17, 2026 7.88 8.07 8.07 0 1 0 42.00 0.04 0.15 0.15 0 430 0
April 17, 2026 7.64 7.83 7.83 0 0 0 42.25 0.05 0.15 0.15 0 494 0
April 17, 2026 7.39 7.59 7.59 0 0 0 42.50 0.06 0.17 0.17 -0.03 236 50
April 17, 2026 7.15 7.34 7.34 0 0 0 42.75 0.06 0.17 0.17 0 129 0
April 17, 2026 6.91 7.10 7.10 0 0 0 43.00 0.07 0.18 0.18 0 39 0
April 17, 2026 6.67 6.86 6.86 0 200 0 43.25 0.08 0.19 0.19 0 138 0
April 17, 2026 6.43 6.62 6.62 0 0 0 43.50 0.08 0.20 0.20 0 304 0
April 17, 2026 6.16 6.33 6.37 0 93 0 43.75 0.09 0.21 0.21 0 500 0
April 17, 2026 5.92 6.13 6.13 0 150 0 44.00 0.10 0.22 0.22 0 105 0
April 17, 2026 5.68 5.89 5.89 0 31 0 44.25 0.11 0.23 0.23 0 38 0
April 17, 2026 5.44 5.66 5.66 0 31 0 44.50 0.11 0.25 0.25 0 68 0
April 17, 2026 5.20 5.41 5.41 0 0 0 44.75 0.12 0.26 0.26 0 58 0
April 17, 2026 4.96 5.17 5.17 0 0 0 45.00 0.21 0.27 0.27 0.01 127 24
April 17, 2026 4.71 4.94 4.94 0 0 0 45.25 0.16 0.27 0.27 0 76 0
April 17, 2026 4.51 4.70 4.70 0 0 0 45.50 0.17 0.29 0.29 0 112 0
April 17, 2026 4.25 4.45 4.45 0 1,767 0 45.75 0.18 0.30 0.30 0 76 0
April 17, 2026 4.02 4.22 4.22 0 7 0 46.00 0.20 0.32 0.32 0 4,600 0
April 17, 2026 3.81 3.98 3.98 0 5 0 46.25 0.21 0.33 0.33 0 186 0
April 17, 2026 3.56 3.76 3.76 0 5 0 46.50 0.23 0.35 0.35 0 128 0
April 17, 2026 3.15 3.53 3.53 0 0 0 46.75 0.25 0.37 0.37 0 104 0
April 17, 2026 2.95 3.30 3.30 0 71 0 47.00 0.26 0.37 0.37 -0.02 11,270 14
April 17, 2026 2.72 3.06 3.05 0 62 0 47.25 0.28 0.43 0.43 -0.01 58 250
April 17, 2026 2.53 2.85 2.85 0 298 0 47.50 0.31 0.45 0.45 0 30 0
April 17, 2026 2.30 2.64 2.64 0 124 0 47.75 0.34 0.49 0.49 0 14 0
April 17, 2026 2.11 2.44 2.44 0 248 0 48.00 0.39 0.52 0.52 0 8,895 0
April 17, 2026 1.91 2.23 2.23 0 41 0 48.25 0.44 0.57 0.57 0 0 0
April 17, 2026 1.71 2.03 2.03 0 227 0 48.50 0.49 0.62 0.62 0 15,257 0
April 17, 2026 1.53 1.82 1.82 0 74 0 48.75 0.52 0.68 0.68 0 134 0
April 17, 2026 1.35 1.63 1.63 0 271 0 49.00 0.60 0.74 0.74 0.07 13,910 30
April 17, 2026 1.18 1.42 1.42 0 0 0 49.25 0.67 0.82 0.82 0.08 51 50
April 17, 2026 1.06 1.29 1.29 0 23 0 49.50 0.71 0.89 0.89 0 66 0
April 17, 2026 0.91 1.11 1.11 0 35 0 49.75 0.81 0.98 0.98 0 0 0
April 17, 2026 0.76 0.96 0.96 0 35 0 50.00 0.90 1.09 1.09 0 110 0
April 17, 2026 0.61 0.81 0.81 -0.08 10,040 1 50.25 0.96 1.22 1.22 0 0 0
April 17, 2026 0.54 0.69 0.69 0 10,140 0 50.50 1.11 1.35 1.35 0 0 0
April 17, 2026 0.41 0.58 0.58 0 94 0 50.75 1.25 1.49 1.49 0 0 0
April 17, 2026 0.31 0.47 0.47 -0.13 34 3,000 51.00 1.41 1.65 1.65 0 0 0
April 17, 2026 0.24 0.38 0.38 0 14 0 51.25 1.57 1.82 1.82 0 0 0
April 17, 2026 0.18 0.31 0.31 0 41 0 51.50 1.77 2.01 2.01 0 0 0
April 17, 2026 0.14 0.26 0.26 0 0 0 51.75 1.99 2.19 2.19 0 0 0
April 17, 2026 0.10 0.21 0.21 0 90 0 52.00 2.25 2.40 2.40 0 0 0
April 17, 2026 0.06 0.15 0.15 -0.07 0 170 52.25 2.42 2.62 2.61 0 0 0
April 17, 2026 0.02 0.13 0.13 0 0 0 52.50 2.67 2.89 2.89 0 0 0
May 15, 2026 7.80 8.02 8.02 0 0 0 42.25 0.13 0.27 0.27 0 154 0
May 15, 2026 7.55 7.78 7.78 0 0 0 42.50 0.14 0.30 0.30 0 16 0
May 15, 2026 7.32 7.54 7.54 0 10 0 42.75 0.14 0.29 0.29 0 48 0
May 15, 2026 7.08 7.30 7.30 0 0 0 43.00 0.15 0.31 0.31 0 183 0
May 15, 2026 6.84 7.06 7.06 0 0 0 43.25 0.16 0.32 0.32 0 86 0
May 15, 2026 6.60 6.83 6.83 0 1 0 43.50 0.22 0.32 0.32 0 126 0
May 15, 2026 6.36 6.58 6.58 0 10 0 43.75 0.20 0.33 0.33 0 132 0
May 15, 2026 6.12 6.34 6.34 0 0 0 44.00 0.21 0.34 0.34 0 172 0
May 15, 2026 5.88 6.11 6.11 0 0 0 44.25 0.22 0.35 0.35 0 162 0
May 15, 2026 5.65 5.82 5.86 0 10 0 44.50 0.23 0.36 0.36 0 150 0
May 15, 2026 5.41 5.63 5.63 0 0 0 44.75 0.25 0.38 0.38 0 150 0
May 15, 2026 5.17 5.40 5.40 0 0 0 45.00 0.26 0.40 0.40 0 445 0
May 15, 2026 4.94 5.16 5.16 0 0 0 45.25 0.28 0.42 0.42 0 244 0
May 15, 2026 4.71 4.93 4.93 0 100 0 45.50 0.29 0.43 0.43 0 255 0
May 15, 2026 4.48 4.70 4.70 0 300 0 45.75 0.31 0.45 0.45 0 922 0
May 15, 2026 4.01 4.47 4.47 0 0 0 46.00 0.33 0.47 0.47 0 316 0
May 15, 2026 3.78 4.28 4.28 0 0 0 46.25 0.35 0.49 0.49 -0.03 640 8
May 15, 2026 3.55 4.03 4.03 0 0 0 46.50 0.37 0.52 0.52 0 433 0
May 15, 2026 3.33 3.80 3.80 0 5 0 46.75 0.39 0.56 0.56 0 120 0
May 15, 2026 3.11 3.59 3.59 0 20 0 47.00 0.43 0.58 0.58 0 17 0
May 15, 2026 2.93 3.37 3.37 0 62 0 47.25 0.44 0.62 0.62 0 50 0
May 15, 2026 2.74 3.15 3.15 0 449 0 47.50 0.49 0.66 0.66 0 128 0
May 15, 2026 2.53 2.95 2.95 0 217 0 47.75 0.53 0.70 0.70 0 28 0
May 15, 2026 2.33 2.73 2.73 0 258 0 48.00 0.57 0.75 0.75 0 5 0
May 15, 2026 2.16 2.53 2.53 0 93 0 48.25 0.60 0.80 0.80 0 0 0
May 15, 2026 2.01 2.34 2.34 0 465 0 48.50 0.66 0.85 0.85 0 30 0
May 15, 2026 1.81 2.15 2.15 0 93 0 48.75 0.70 0.91 0.91 0 0 0
May 15, 2026 1.61 1.98 1.98 0 186 0 49.00 0.76 0.98 0.98 0 50 0
May 15, 2026 1.51 1.79 1.79 0 498 0 49.25 0.83 1.06 1.06 0 0 0
May 15, 2026 1.31 1.61 1.61 0 193 0 49.50 0.91 1.14 1.14 0 0 0
May 15, 2026 1.16 1.43 1.44 0 0 0 49.75 0.96 1.25 1.25 0 0 0
May 15, 2026 1.01 1.30 1.30 0 5,000 0 50.00 1.03 1.34 1.34 0 0 0
May 15, 2026 0.86 1.14 1.14 0 250 0 50.25 1.13 1.46 1.46 0 0 0
May 15, 2026 0.74 1.03 1.03 0 250 0 50.50 1.24 1.57 1.57 0 0 0
May 15, 2026 0.66 0.90 0.90 0 28 0 50.75 1.39 1.71 1.71 0 0 0
May 15, 2026 0.53 0.78 0.78 0 278 0 51.00 1.53 1.84 1.84 0 0 0
May 15, 2026 0.43 0.67 0.67 0 0 0 51.25 1.70 1.99 1.99 0 0 0
May 15, 2026 0.38 0.57 0.57 0 0 0 51.50 1.86 2.16 2.16 0 0 0
May 15, 2026 0.29 0.48 0.48 0 100 0 51.75 2.03 2.34 2.34 0 0 0
May 15, 2026 0.23 0.40 0.40 0 0 0 52.00 2.25 2.52 2.52 0 0 0
May 15, 2026 0.18 0.33 0.33 -0.17 0 20 52.25 2.44 2.72 2.72 0 0 0
May 15, 2026 0.02 0.27 0.27 0 0 0 52.50 2.73 2.93 2.93 0 0 0
June 19, 2026 27.73 27.98 27.98 0 5 0 22.00 0 0.02 0.02 0 26,079 0
June 19, 2026 26.73 26.99 26.99 0 0 0 23.00 0 0.06 0.06 0 0 0
June 19, 2026 19.79 20.03 20.03 0 15 0 30.00 0 0.03 0.03 0 23,503 0
June 19, 2026 18.80 19.04 19.04 0 0 0 31.00 0 0.06 0.06 0 24,961 0
June 19, 2026 17.80 18.06 18.06 0 0 0 32.00 0.01 0.07 0.07 0 83,072 0
June 19, 2026 15.83 16.09 16.09 0 0 0 34.00 0.02 0.11 0.11 0 5,000 0
June 19, 2026 14.85 15.11 15.11 0 5 0 35.00 0.02 0.10 0.10 0 38,319 0
June 19, 2026 14.36 14.62 14.62 0 0 0 35.50 0.02 0.15 0.15 0 30 0
June 19, 2026 13.87 14.13 14.13 0 126 0 36.00 0.02 0.16 0.16 0 45,080 0
June 19, 2026 13.38 13.65 13.65 0 0 0 36.50 0.02 0.18 0.18 0 0 0
June 19, 2026 12.89 13.16 13.16 0 1 0 37.00 0.04 0.19 0.19 0 0 0
June 19, 2026 12.41 12.67 12.67 0 0 0 37.50 0.05 0.21 0.21 0 1 0
June 19, 2026 11.92 12.19 12.19 0 10 0 38.00 0.06 0.23 0.23 0 13,000 0
June 19, 2026 11.44 11.70 11.70 0 0 0 38.50 0.08 0.24 0.24 0 270 0
June 19, 2026 10.95 11.22 11.22 0 575 0 39.00 0.10 0.29 0.29 0 25,185 0
June 19, 2026 10.47 10.69 10.71 0 0 0 39.50 0.11 0.28 0.28 0 253 0
June 19, 2026 9.97 10.25 10.25 0 202 0 40.00 0.13 0.30 0.30 0 43,317 0
June 19, 2026 9.50 9.77 9.77 0 126 0 40.50 0.14 0.33 0.33 0 0 0
June 19, 2026 9.02 9.29 9.29 0 139 0 41.00 0.16 0.35 0.35 0 51 0
June 19, 2026 8.54 8.80 8.80 0 1 0 41.50 0.18 0.37 0.37 0 200 0
June 19, 2026 8.06 8.29 8.31 0 23 0 42.00 0.19 0.38 0.38 0 52,077 0
June 19, 2026 7.58 7.84 7.84 0 0 0 42.50 0.21 0.40 0.40 0 15 0
June 19, 2026 7.11 7.35 7.35 0 0 0 43.00 0.29 0.42 0.42 0 6,022 0
June 19, 2026 6.63 6.88 6.88 0 10 0 43.50 0.32 0.45 0.45 0 40 0
June 19, 2026 6.40 6.64 6.65 0 0 0 43.75 0.33 0.46 0.46 0 0 0
June 19, 2026 6.16 6.41 6.41 0 20 0 44.00 0.35 0.48 0.48 0 12,927 0
June 19, 2026 5.92 6.15 6.15 0 0 0 44.25 0.36 0.50 0.50 0 0 0
June 19, 2026 5.69 5.94 5.94 0 31 0 44.50 0.38 0.52 0.52 0 0 0
June 19, 2026 5.46 5.70 5.70 0 0 0 44.75 0.40 0.54 0.54 0 0 0
June 19, 2026 5.25 5.48 5.48 -0.34 14,155 6 45.00 0.42 0.56 0.56 0 84,541 0
June 19, 2026 5.00 5.25 5.25 0 4,870 0 45.25 0.44 0.59 0.59 0 60 0
June 19, 2026 4.51 5.04 5.04 0 5 0 45.50 0.47 0.61 0.61 0 0 0
June 19, 2026 4.31 4.75 4.75 0 0 0 45.75 0.49 0.64 0.64 0 20 0
June 19, 2026 4.11 4.58 4.58 0 20,822 0 46.00 0.52 0.67 0.67 0 28,075 0
June 19, 2026 3.91 4.36 4.36 0 0 0 46.25 0.55 0.71 0.71 0 0 0
June 19, 2026 3.71 4.14 4.14 0 12 0 46.50 0.59 0.74 0.74 0 20 0
June 19, 2026 3.41 3.93 3.93 0 0 0 46.75 0.62 0.78 0.78 0 11 0
June 19, 2026 3.21 3.71 3.71 0 30,208 0 47.00 0.67 0.82 0.82 0.02 22,607 1
June 19, 2026 3.01 3.50 3.50 0 0 0 47.25 0.70 0.85 0.85 0 0 0
June 19, 2026 2.83 3.29 3.29 0 3 0 47.50 0.74 0.91 0.91 0 87 0
June 19, 2026 2.65 3.09 3.09 0 141 0 47.75 0.80 0.95 0.95 0 0 0
June 19, 2026 2.45 2.90 2.90 0 29,510 0 48.00 0.85 1.02 1.02 0 49,672 0
June 19, 2026 2.26 2.71 2.71 0 41 0 48.25 0.90 1.08 1.08 0 0 0
June 19, 2026 2.11 2.52 2.52 0 10 0 48.50 0.97 1.15 1.15 0 1,000 0
June 19, 2026 2.01 2.33 2.33 0 21 0 48.75 1.04 1.22 1.22 0 100 0
June 19, 2026 1.81 2.16 2.16 0 51,002 0 49.00 1.10 1.30 1.30 0 5,000 0
June 19, 2026 1.61 1.97 1.97 0 10 0 49.25 1.18 1.37 1.37 0 1 0
June 19, 2026 1.51 1.79 1.79 -0.38 0 3 49.50 1.26 1.45 1.45 0 0 0
June 19, 2026 1.36 1.66 1.66 0 81 0 49.75 1.36 1.57 1.57 0 0 0
June 19, 2026 1.21 1.52 1.52 -0.39 8 1 50.00 1.45 1.68 1.68 0.03 7,629 10
June 19, 2026 1.01 1.35 1.35 0 0 0 50.25 1.57 1.79 1.79 0 0 0
June 19, 2026 0.91 1.22 1.22 0 40 0 50.50 1.67 1.91 1.91 0 0 0
June 19, 2026 0.77 1.09 1.09 0 48 0 50.75 1.71 2.04 2.04 0 0 0
June 19, 2026 0.65 0.97 0.97 0 43 0 51.00 1.81 2.19 2.19 0 0 0
June 19, 2026 0.57 0.87 0.87 0 112 0 51.25 1.95 2.34 2.34 0 0 0
June 19, 2026 0.47 0.77 0.77 0 15 0 51.50 2.11 2.49 2.49 0 0 0
June 19, 2026 0.41 0.66 0.66 0 0 0 51.75 2.27 2.65 2.65 0 0 0
June 19, 2026 0.34 0.57 0.57 0 10,000 0 52.00 2.43 2.81 2.81 0 1 0
June 19, 2026 0.27 0.50 0.50 0 0 0 52.25 2.63 3.00 3.00 0 0 0
June 19, 2026 0.11 0.43 0.43 0 0 0 52.50 2.66 3.20 3.20 0 0 0
July 17, 2026 6.00 6.25 6.25 0 0 0 44.25 0.45 0.58 0.58 0 510 0
July 17, 2026 5.77 6.03 6.03 0 0 0 44.50 0.47 0.60 0.60 0 0 0
July 17, 2026 5.22 5.80 5.80 0 0 0 44.75 0.50 0.62 0.62 0 0 0
July 17, 2026 5.11 5.62 5.62 0 11 0 45.00 0.52 0.64 0.64 -0.05 3 10
July 17, 2026 4.91 5.35 5.35 0 0 0 45.25 0.55 0.67 0.67 0 0 0
July 17, 2026 4.71 5.12 5.12 0 0 0 45.50 0.57 0.70 0.70 0 1 0
July 17, 2026 4.41 4.91 4.91 0 0 0 45.75 0.61 0.73 0.73 0 0 0
July 17, 2026 4.21 4.74 4.74 0 0 0 46.00 0.64 0.76 0.76 0 0 0
July 17, 2026 4.01 4.46 4.46 0 0 0 46.25 0.67 0.80 0.80 0 110 0
July 17, 2026 3.81 4.26 4.26 0 0 0 46.50 0.71 0.84 0.84 0 0 0
July 17, 2026 3.61 4.05 4.05 0 0 0 46.75 0.75 0.88 0.88 0 0 0
July 17, 2026 3.41 3.87 3.87 0 0 0 47.00 0.79 0.92 0.92 0 0 0
July 17, 2026 3.21 3.64 3.64 0 8 0 47.25 0.83 0.97 0.97 0 10 0
July 17, 2026 3.01 3.44 3.44 0 0 0 47.50 0.88 1.02 1.02 0 10 0
July 17, 2026 2.81 3.26 3.26 0 20 0 47.75 0.94 1.09 1.09 0 10 0
July 17, 2026 2.61 3.08 3.08 0 20 0 48.00 0.99 1.15 1.15 0 30 0
July 17, 2026 2.41 2.88 2.88 0 10 0 48.25 1.05 1.21 1.21 0 20 0
July 17, 2026 2.21 2.71 2.71 0 10 0 48.50 1.11 1.28 1.28 0 0 0
July 17, 2026 2.11 2.51 2.51 0 0 0 48.75 1.18 1.36 1.36 0 0 0
July 17, 2026 2.01 2.33 2.33 0 291 0 49.00 1.25 1.44 1.44 0 0 0
July 17, 2026 1.86 2.17 2.17 0 0 0 49.25 1.33 1.53 1.53 0 0 0
July 17, 2026 1.71 2.01 2.01 0 0 0 49.50 1.41 1.62 1.62 0 0 0
July 17, 2026 1.56 1.85 1.85 0 0 0 49.75 1.51 1.72 1.72 0 0 0
July 17, 2026 1.41 1.70 1.70 0 50 0 50.00 1.61 1.82 1.82 0 396 0
July 17, 2026 1.21 1.54 1.54 0 10 0 50.25 1.71 1.94 1.94 0 0 0
July 17, 2026 1.11 1.42 1.42 0 0 0 50.50 1.81 2.05 2.05 0 0 0
July 17, 2026 0.91 1.29 1.29 0 10 0 50.75 1.94 2.18 2.18 0 0 0
July 17, 2026 0.91 1.15 1.15 0 10 0 51.00 1.91 2.31 2.31 0 0 0
July 17, 2026 0.71 1.05 1.05 0 20 0 51.25 2.11 2.45 2.45 0 0 0
July 17, 2026 0.61 0.94 0.94 0 0 0 51.50 2.16 2.60 2.60 0 0 0
July 17, 2026 0.51 0.84 0.84 0 0 0 51.75 2.34 2.76 2.76 0 0 0
July 17, 2026 0.44 0.74 0.74 0 0 0 52.00 2.50 2.92 2.92 0 0 0
July 17, 2026 0.45 0.66 0.66 0 0 0 52.25 2.68 3.09 3.09 0 0 0
July 17, 2026 0.21 0.58 0.58 0 0 0 52.50 2.71 3.27 3.27 0 0 0
August 21, 2026 4.71 5.14 5.14 0 0 0 45.75 0.73 0.87 0.87 0 0 0
August 21, 2026 4.51 4.91 4.91 0 0 0 46.00 0.77 0.91 0.91 0 0 0
August 21, 2026 4.21 4.70 4.70 0 0 0 46.25 0.80 0.95 0.95 0 0 0
August 21, 2026 4.01 4.49 4.49 0 0 0 46.50 0.84 0.98 0.98 0 0 0
August 21, 2026 3.81 4.28 4.28 0 0 0 46.75 0.89 1.04 1.04 0 0 0
August 21, 2026 3.61 4.08 4.08 0 0 0 47.00 0.93 1.09 1.09 0 0 0
August 21, 2026 3.41 3.88 3.88 0 0 0 47.25 0.98 1.14 1.14 0 0 0
August 21, 2026 3.21 3.72 3.72 0 0 0 47.50 1.03 1.20 1.20 0 0 0
August 21, 2026 3.01 3.53 3.53 0 0 0 47.75 1.08 1.26 1.26 0 0 0
August 21, 2026 2.81 3.32 3.32 0 0 0 48.00 1.15 1.31 1.31 0 0 0
August 21, 2026 2.61 3.16 3.16 0 0 0 48.25 1.20 1.37 1.37 0 21 0
August 21, 2026 2.51 2.98 2.98 0 0 0 48.50 1.27 1.44 1.44 0 20 0
August 21, 2026 2.31 2.78 2.78 0 0 0 48.75 1.34 1.52 1.52 0 20 0
August 21, 2026 2.14 2.56 2.56 0 0 0 49.00 1.41 1.61 1.61 0 0 0
August 21, 2026 2.11 2.40 2.40 0 0 0 49.25 1.49 1.69 1.69 0 0 0
August 21, 2026 1.91 2.24 2.24 0 0 0 49.50 1.57 1.79 1.78 0 0 0
August 21, 2026 1.81 2.08 2.08 0 10 0 49.75 1.66 1.89 1.89 0 0 0
August 21, 2026 1.64 1.93 1.93 0 0 0 50.00 1.76 1.99 1.98 0 0 0
August 21, 2026 1.51 1.82 1.82 0 0 0 50.25 1.86 2.10 2.10 0 0 0
August 21, 2026 1.36 1.68 1.68 0 0 0 50.50 1.97 2.21 2.21 0 0 0
August 21, 2026 1.24 1.55 1.55 0 0 0 50.75 2.09 2.33 2.33 0 0 0
August 21, 2026 1.11 1.42 1.42 0 0 0 51.00 2.11 2.49 2.49 0 0 0
August 21, 2026 1.01 1.30 1.30 0 0 0 51.25 2.16 2.61 2.61 0 0 0
August 21, 2026 0.81 1.19 1.19 0 0 0 51.50 2.25 2.77 2.77 0 0 0
August 21, 2026 0.71 1.07 1.07 0 0 0 51.75 2.42 2.92 2.92 0 0 0
August 21, 2026 0.61 0.97 0.97 0 0 0 52.00 2.59 3.06 3.06 0 0 0
August 21, 2026 0.52 0.88 0.88 0 0 0 52.25 2.76 3.24 3.24 0 0 0
August 21, 2026 0.41 0.80 0.80 0 0 0 52.50 2.81 3.40 3.40 0 0 0
September 18, 2026 14.93 15.23 15.23 0 0 0 35.00 0.13 0.32 0.32 -0.02 62,500 100
September 18, 2026 13.94 14.32 14.32 0 0 0 36.00 0.22 0.36 0.36 0 360 0
September 18, 2026 12.98 13.35 13.35 0 0 0 37.00 0.18 0.42 0.42 0 12,500 0
September 18, 2026 11.99 12.32 12.32 0 125 0 38.00 0.21 0.45 0.45 0 6,000 0
September 18, 2026 11.51 11.90 11.90 0 0 0 38.50 0.22 0.46 0.46 0 0 0
September 18, 2026 11.05 11.36 11.36 0 0 0 39.00 0.23 0.48 0.48 0 5,000 0
September 18, 2026 10.55 10.89 10.89 0 0 0 39.50 0.25 0.49 0.49 0 0 0
September 18, 2026 10.09 10.46 10.46 0 12 0 40.00 0.27 0.51 0.51 0 10,165 0
September 18, 2026 9.62 9.92 9.92 0 0 0 40.50 0.29 0.53 0.53 0 0 0
September 18, 2026 9.15 9.51 9.51 0 0 0 41.00 0.40 0.56 0.56 0 10 0
September 18, 2026 8.65 8.95 8.95 0 0 0 41.50 0.43 0.59 0.59 0 0 0
September 18, 2026 8.21 8.56 8.56 0 10,040 0 42.00 0.46 0.62 0.62 0 46,510 0
September 18, 2026 7.75 8.11 8.11 0 1 0 42.50 0.50 0.64 0.64 0 1,200 0
September 18, 2026 7.28 7.60 7.60 0 0 0 43.00 0.54 0.69 0.69 0 32 0
September 18, 2026 6.83 7.15 7.15 0 0 0 43.50 0.58 0.73 0.73 0 0 0
September 18, 2026 6.01 6.70 6.70 0 10 0 44.00 0.63 0.79 0.79 0 12,491 0
September 18, 2026 5.61 6.25 6.25 0 0 0 44.50 0.69 0.84 0.84 0 0 0
September 18, 2026 5.21 5.87 5.87 0 22,521 0 45.00 0.75 0.90 0.90 0 32,926 0
September 18, 2026 4.91 5.38 5.38 0 0 0 45.50 0.81 0.97 0.97 0 9 0
September 18, 2026 4.51 4.99 4.99 0 1 0 46.00 0.89 1.06 1.06 0 4 0
September 18, 2026 4.11 4.58 4.58 0 0 0 46.50 0.97 1.14 1.14 0 19 0
September 18, 2026 3.71 4.15 4.15 0 12,500 0 47.00 1.07 1.24 1.24 0 20,674 0
September 18, 2026 3.31 3.79 3.79 0 12 0 47.50 1.18 1.36 1.36 0 5 0
September 18, 2026 2.91 3.39 3.39 0 135 0 48.00 1.30 1.50 1.50 0 35,050 0
September 18, 2026 2.51 3.04 3.04 0 40,065 0 48.50 1.43 1.64 1.64 0 5,000 0
September 18, 2026 2.21 2.64 2.64 0 45,015 0 49.00 1.58 1.80 1.80 0 45,139 0
September 18, 2026 2.01 2.31 2.31 0 2 0 49.50 1.74 1.97 1.97 0 0 0
September 18, 2026 1.71 2.04 2.04 0 3 0 50.00 1.92 2.17 2.17 0 6 0
September 18, 2026 1.41 1.76 1.76 0 250 0 50.50 2.13 2.39 2.39 0 0 0
September 18, 2026 1.16 1.50 1.50 0 12 0 51.00 2.38 2.64 2.64 0 0 0
September 18, 2026 0.91 1.26 1.26 0 0 0 51.50 2.41 2.94 2.94 0 0 0
September 18, 2026 0.76 1.06 1.06 0 12,000 0 52.00 2.72 3.24 3.24 0 10 0
September 18, 2026 0.51 0.88 0.88 0 0 0 52.50 3.01 3.55 3.55 0 0 0
September 18, 2026 0.39 0.73 0.73 0 0 0 53.00 3.41 3.93 3.93 0 0 0
September 18, 2026 0.29 0.59 0.59 0 0 0 53.50 3.71 4.28 4.28 0 0 0
September 18, 2026 0.21 0.46 0.46 0 0 0 54.00 4.11 4.70 4.70 0 0 0
September 18, 2026 0.16 0.38 0.38 0 20,000 0 54.50 4.61 5.12 5.12 0 0 0
September 18, 2026 0.02 0.31 0.31 0 0 0 55.00 5.21 5.56 5.56 0 0 0
December 18, 2026 25.70 26.03 26.03 0 0 0 24.00 0.02 0.12 0.12 0 45,085 0
December 18, 2026 24.72 25.05 25.05 0 0 0 25.00 0.02 0.11 0.11 0 17,563 0
December 18, 2026 23.71 24.06 24.06 0 0 0 26.00 0.04 0.31 0.31 0 20,029 0
December 18, 2026 19.76 20.14 20.14 0 6 0 30.00 0.11 0.29 0.29 0 18,601 0
December 18, 2026 18.81 19.19 19.19 0 20 0 31.00 0.15 0.24 0.24 0 18,272 0
December 18, 2026 17.85 18.23 18.23 0 2 0 32.00 0.16 0.26 0.26 0 34,925 0
December 18, 2026 16.88 17.25 17.25 0 0 0 33.00 0.20 0.40 0.40 0 21,051 0
December 18, 2026 14.94 15.35 15.35 0 0 0 35.00 0.25 0.49 0.49 0 5,784 0
December 18, 2026 13.98 14.35 14.35 0 125 0 36.00 0.38 0.56 0.56 0 17,916 0
December 18, 2026 13.03 13.41 13.41 0 503 0 37.00 0.25 0.54 0.54 0 89,053 0
December 18, 2026 12.08 12.47 12.47 0 14 0 38.00 0.29 0.58 0.58 0 30,799 0
December 18, 2026 11.14 11.52 11.52 0 20 0 39.00 0.34 0.64 0.64 0 33,006 0
December 18, 2026 10.21 10.57 10.57 0 12,611 0 40.00 0.49 0.70 0.70 0 36,240 0
December 18, 2026 9.29 9.67 9.67 0 0 0 41.00 0.56 0.77 0.77 0 131 0
December 18, 2026 8.84 9.21 9.21 0 0 0 41.50 0.60 0.81 0.81 0 0 0
December 18, 2026 8.38 8.76 8.76 0 15,000 0 42.00 0.64 0.85 0.85 0 21,502 0
December 18, 2026 7.51 8.31 8.31 0 0 0 42.50 0.69 0.91 0.91 0 1,520 0
December 18, 2026 7.11 7.86 7.86 0 1 0 43.00 0.74 0.96 0.96 0 7,031 0
December 18, 2026 6.71 7.40 7.40 0 0 0 43.50 0.79 1.02 1.02 0 0 0
December 18, 2026 6.21 6.97 6.97 0 0 0 44.00 0.85 1.09 1.09 0 10,304 0
December 18, 2026 5.81 6.55 6.55 0 0 0 44.50 0.92 1.17 1.17 0 20 0
December 18, 2026 5.41 6.13 6.13 -0.23 12,668 5 45.00 1.08 1.25 1.25 0 73,515 0
December 18, 2026 5.11 5.73 5.73 0 0 0 45.50 1.09 1.33 1.33 0 0 0
December 18, 2026 4.81 5.33 5.33 0 10,211 0 46.00 1.16 1.43 1.43 0 31,421 0
December 18, 2026 4.41 4.95 4.95 0 0 0 46.50 1.26 1.54 1.54 0 0 0
December 18, 2026 4.01 4.59 4.59 0 1 0 47.00 1.48 1.67 1.67 0 70,501 0
December 18, 2026 3.61 4.20 4.20 0 100 0 47.50 1.50 1.79 1.79 0 20 0
December 18, 2026 3.31 3.84 3.84 0 6,081 0 48.00 1.61 1.93 1.93 0 12,789 0
December 18, 2026 2.91 3.52 3.52 0 60 0 48.50 1.76 2.09 2.09 0 247 0
December 18, 2026 2.61 3.19 3.19 0 10 0 49.00 1.92 2.26 2.26 0 7,030 0
December 18, 2026 2.21 2.89 2.89 0 10,010 0 49.50 2.09 2.44 2.44 0 0 0
December 18, 2026 2.11 2.59 2.59 -0.39 22,520 2 50.00 2.27 2.63 2.63 0 22,500 0
December 18, 2026 1.81 2.28 2.28 0 200 0 50.50 2.48 2.86 2.86 0 0 0
December 18, 2026 1.51 1.99 1.99 0 10,730 0 51.00 2.71 3.11 3.11 0 0 0
December 18, 2026 1.31 1.77 1.77 0 200 0 51.50 2.71 3.38 3.38 0 0 0
December 18, 2026 1.01 1.49 1.49 -0.34 32 10 52.00 3.01 3.64 3.64 0 0 0
December 18, 2026 0.84 1.29 1.29 0 10,062 0 52.50 3.31 3.97 3.97 0 0 0
December 18, 2026 0.71 1.14 1.14 0 21 0 53.00 3.61 4.26 4.26 0 0 0
December 18, 2026 0.54 0.97 0.97 0 22 0 53.50 3.91 4.61 4.61 0 0 0
December 18, 2026 0.43 0.82 0.82 0 10,001 0 54.00 4.31 4.99 4.99 0 0 0
December 18, 2026 0.34 0.69 0.69 0 0 0 54.50 4.71 5.33 5.33 0 0 0
December 18, 2026 0.21 0.59 0.59 0 0 0 55.00 5.11 5.77 5.77 0 0 0
March 19, 2027 29.66 30.01 30.01 0 22 0 20.00 0.02 0.07 0.07 0 131,271 0
March 19, 2027 28.65 29.02 29.02 0 0 0 21.00 0.02 0.11 0.11 0 59,550 0
March 19, 2027 27.68 28.00 28.00 0 0 0 22.00 0.02 0.28 0.28 0 42,100 0
March 19, 2027 26.70 27.06 27.06 0 0 0 23.00 0.02 0.30 0.30 0 4,111 0
March 19, 2027 25.71 26.03 26.03 0 0 0 24.00 0.02 0.14 0.14 0 93,032 0
March 19, 2027 24.69 25.05 25.05 0 5 0 25.00 0.04 0.14 0.14 0 77,804 0
March 19, 2027 23.71 24.07 24.07 0 0 0 26.00 0.07 0.24 0.24 0 125,332 0
March 19, 2027 22.74 23.10 23.10 0 0 0 27.00 0.10 0.27 0.27 0 139,133 0
March 19, 2027 21.77 22.14 22.14 0 0 0 28.00 0.11 0.19 0.19 0 42,346 0
March 19, 2027 20.80 21.20 21.20 0 0 0 29.00 0.15 0.24 0.24 0 17,377 0
March 19, 2027 19.81 20.23 20.23 0 0 0 30.00 0.18 0.42 0.42 0 56,918 0
March 19, 2027 18.87 19.28 19.28 0 30 0 31.00 0.21 0.32 0.32 0 103,183 0
March 19, 2027 17.89 18.28 18.28 0 30,691 0 32.00 0.23 0.54 0.54 0 81,631 0
March 19, 2027 16.93 17.39 17.39 0 0 0 33.00 0.26 0.57 0.57 0 46,499 0
March 19, 2027 15.98 16.38 16.38 0 21,512 0 34.00 0.28 0.59 0.59 0 60,806 0
March 19, 2027 14.99 15.43 15.43 0 5,054 0 35.00 0.46 0.64 0.64 0 24,526 0
March 19, 2027 14.07 14.53 14.53 0 17,172 0 36.00 0.35 0.67 0.67 0 95,021 0
March 19, 2027 13.13 13.58 13.58 0 19 0 37.00 0.51 0.57 0.57 0 38,972 0
March 19, 2027 12.17 12.62 12.62 0 20,337 0 38.00 0.46 0.78 0.78 0 140,503 0
March 19, 2027 11.25 11.73 11.73 0 20,032 0 39.00 0.57 0.86 0.86 0 57,018 0
March 19, 2027 10.37 10.81 10.81 0 25,334 0 40.00 0.64 0.93 0.93 0 39,517 0
March 19, 2027 9.48 9.91 9.91 0 0 0 41.00 0.72 1.00 1.00 0 96 0
March 19, 2027 8.21 9.03 9.03 0 50,584 0 42.00 0.82 1.13 1.13 0 19,000 0
March 19, 2027 7.31 8.12 8.12 0 0 0 43.00 0.93 1.25 1.25 0 0 0
March 19, 2027 6.51 7.29 7.29 0 38,522 0 44.00 1.06 1.40 1.40 0 22,043 0
March 19, 2027 5.71 6.48 6.48 0 111,511 0 45.00 1.23 1.59 1.59 0 102,015 0
March 19, 2027 5.11 5.69 5.69 0 30,231 0 46.00 1.41 1.80 1.80 0 10,000 0
March 19, 2027 4.31 4.95 4.95 0 14,010 0 47.00 1.63 2.00 2.00 0 63,000 0
March 19, 2027 3.61 4.24 4.24 0 56,016 0 48.00 1.88 2.30 2.30 0 41,011 0
March 19, 2027 2.31 3.01 3.01 0 85,584 0 50.00 2.54 3.07 3.07 0 33,541 0
March 19, 2027 1.41 1.89 1.89 0 5,039 0 52.00 3.31 4.02 4.02 0 0 0
March 19, 2027 0.67 1.09 1.09 -0.39 10 10 54.00 4.51 5.28 5.28 0 0 0
March 19, 2027 0.29 0.69 0.69 0 24 0 56.00 6.06 6.88 6.88 0 0 0
March 19, 2027 0.12 0.37 0.37 0 0 0 58.00 8.07 8.52 8.50 0 0 0
March 19, 2027 0.04 0.22 0.22 0 0 0 60.00 10.02 10.58 10.58 0 50 0
March 19, 2027 0.02 0.13 0.13 0 0 0 62.00 12.13 12.45 12.45 0 90 0
March 19, 2027 0 0.08 0.08 0 0 0 64.00 14.11 14.44 14.44 0 80 0
March 19, 2027 0 0.06 0.06 0 0 0 66.00 16.13 16.44 16.44 0 110 0
March 19, 2027 0 0.06 0.06 0 0 0 68.00 18.13 18.44 18.44 0 100 0
March 19, 2027 0 0.06 0.06 0 0 0 70.00 20.11 20.44 20.44 0 0 0
March 17, 2028 30.61 31.11 31.11 0 0 0 19.00 0.12 0.19 0.19 0 127 0
March 17, 2028 29.62 30.12 30.12 0 250 0 20.00 0.06 0.21 0.21 0 313 0
March 17, 2028 28.60 29.16 29.16 0 15 0 21.00 0.08 0.49 0.49 0 50 0
March 17, 2028 27.61 28.14 28.14 0 0 0 22.00 0.11 0.49 0.49 0 10 0
March 17, 2028 26.62 27.16 27.16 0 0 0 23.00 0.27 0.49 0.49 0 35 0
March 17, 2028 25.67 26.18 26.18 0 0 0 24.00 0.18 0.34 0.34 0 100,161 0
March 17, 2028 24.67 25.20 25.20 0 0 0 25.00 0.21 0.37 0.37 0 538 0
March 17, 2028 23.70 24.22 24.22 0 0 0 26.00 0.25 0.59 0.59 0 16,013 0
March 17, 2028 22.73 23.25 23.25 0 0 0 27.00 0.28 0.67 0.67 0 50,100 0
March 17, 2028 21.75 22.29 22.29 0 0 0 28.00 0.38 0.69 0.69 0 30,006 0
March 17, 2028 20.77 21.31 21.31 0 6 0 29.00 0.35 0.77 0.77 0 7,521 0
March 17, 2028 19.84 20.40 20.40 0 16 0 30.00 0.39 0.57 0.57 0 87,036 0
March 17, 2028 18.87 19.42 19.42 0 0 0 31.00 0.43 0.63 0.63 0 128,030 0
March 17, 2028 17.91 18.53 18.53 0 229 0 32.00 0.48 0.71 0.71 0 96,501 0
March 17, 2028 16.98 17.61 17.61 0 118 0 33.00 0.55 0.95 0.95 0 71,500 0
March 17, 2028 16.06 16.72 16.72 0 15,000 0 34.00 0.61 0.84 0.84 0 57,001 0
March 17, 2028 15.24 15.83 15.83 0 15,030 0 35.00 0.71 1.09 1.09 0 22,628 0
March 17, 2028 14.33 14.91 14.91 0 24,522 0 36.00 0.84 1.17 1.17 0 51,205 0
March 17, 2028 13.49 13.94 13.94 0 35,102 0 37.00 0.93 1.27 1.27 0 92,229 0
March 17, 2028 13.07 13.59 13.59 0 6 0 37.50 0.98 1.31 1.31 0 50,000 0
March 17, 2028 12.85 13.38 13.38 0 118 0 37.75 1.00 1.34 1.34 0 21 0
March 17, 2028 12.63 13.06 13.06 0 25,034 0 38.00 1.03 1.26 1.26 0.05 55,960 3
March 17, 2028 12.37 12.90 12.90 0 1 0 38.25 1.05 1.40 1.40 0 205 0
March 17, 2028 12.16 12.71 12.71 0 17,525 0 38.50 1.08 1.43 1.43 0 12 0
March 17, 2028 11.96 12.50 12.50 0 32 0 38.75 1.11 1.46 1.46 0 145 0
March 17, 2028 11.75 12.29 12.29 0 32 0 39.00 1.14 1.49 1.49 0 41,010 0
March 17, 2028 11.54 12.09 12.09 0 10 0 39.25 1.17 1.53 1.53 0 0 0
March 17, 2028 11.33 11.86 11.86 0 0 0 39.50 1.21 1.56 1.56 0 0 0
March 17, 2028 11.14 11.67 11.67 0 0 0 39.75 1.23 1.60 1.60 0 170 0
March 17, 2028 10.91 11.47 11.47 0 22,559 0 40.00 1.26 1.63 1.63 0 88,000 0
March 17, 2028 10.12 10.67 10.67 0 26 0 41.00 1.41 1.69 1.69 0.06 31,143 2
March 17, 2028 9.33 9.89 9.89 0 34,010 0 42.00 1.61 1.95 1.95 0 28,043 0
March 17, 2028 8.57 8.94 8.94 0 21,038 5 43.00 1.72 2.15 2.15 0 26,022 0
March 17, 2028 7.82 8.31 8.31 0 50,591 0 44.00 2.01 2.26 2.26 0 52,587 0
March 17, 2028 7.09 7.57 7.57 0 25,027 0 45.00 2.12 2.61 2.61 0 39,005 0
March 17, 2028 6.36 6.88 6.88 0 14,002 0 46.00 2.36 2.76 2.76 0 80 0
March 17, 2028 5.70 6.23 6.23 0 2 0 47.00 2.64 3.08 3.08 0 59,500 0
March 17, 2028 5.07 5.57 5.57 0 51,030 0 48.00 2.95 3.40 3.40 0 41,285 0
March 17, 2028 4.46 4.93 4.93 0 0 0 49.00 3.30 3.77 3.77 0 0 0
March 17, 2028 3.88 4.40 4.40 -0.31 7,050 1,500 50.00 3.70 4.16 4.16 -0.05 15,000 1,500
March 17, 2028 3.35 3.81 3.81 0 0 0 51.00 4.07 4.58 4.58 0 0 0
March 17, 2028 2.85 3.37 3.37 -0.37 9,210 2 52.00 4.60 5.05 5.05 0 0 0
March 17, 2028 2.40 2.85 2.85 0 0 0 53.00 5.09 5.58 5.58 0 0 0
March 17, 2028 1.98 2.39 2.39 -0.30 49,035 10 54.00 5.62 6.20 6.20 0 0 0
March 17, 2028 1.61 1.99 1.99 0 0 0 55.00 6.21 6.83 6.83 0 0 0
March 17, 2028 1.28 1.55 1.55 0 36,900 5 56.00 6.86 7.46 7.46 0 0 0
March 17, 2028 0.79 1.19 1.19 0 0 0 58.00 8.31 8.93 8.91 0 0 0
March 17, 2028 0.41 0.86 0.86 0 30 0 60.00 10.03 10.62 10.60 0 0 0
March 17, 2028 0.21 0.55 0.55 0 50 0 62.00 11.86 12.62 12.62 0 60 0
March 17, 2028 0.02 0.39 0.39 0 60 0 64.00 14.01 14.50 14.50 0 80 0
March 17, 2028 0.02 0.30 0.30 0 0 0 66.00 16.01 16.50 16.50 0 40 0
March 17, 2028 0.02 0.25 0.25 0 0 0 68.00 18.01 18.50 18.50 0 10 0
March 17, 2028 0 0.23 0.23 0 0 0 70.00 19.98 20.51 20.51 0 0 0
March 16, 2029 26.60 27.22 27.22 0 5 0 23.00 0.25 0.52 0.52 0 13,168 0
March 16, 2029 25.62 26.24 26.24 0 0 0 24.00 0.28 0.57 0.57 0 101 0
March 16, 2029 24.64 25.26 25.26 0 0 0 25.00 0.31 0.63 0.63 0 110 0
March 16, 2029 23.68 24.31 24.31 0 2 0 26.00 0.45 0.89 0.89 0 38,000 0
March 16, 2029 22.61 23.31 23.31 0 0 0 27.00 0.42 0.77 0.77 0 92,501 0
March 16, 2029 21.63 22.40 22.40 0 0 0 28.00 0.51 0.84 0.84 0 46,502 0
March 16, 2029 20.55 21.53 21.53 0 0 0 29.00 0.60 0.91 0.91 0 39,002 0
March 16, 2029 19.70 20.62 20.62 0 3 0 30.00 0.70 0.97 0.97 0 44,002 0
March 16, 2029 18.85 19.68 19.68 0 1 0 31.00 0.81 1.07 1.07 0 41,003 0
March 16, 2029 18.04 18.78 18.78 0 1 0 32.00 0.91 1.17 1.17 0 127,502 0
March 16, 2029 17.15 17.92 17.92 0 10 0 33.00 1.07 1.27 1.27 0 48,050 0
March 16, 2029 16.29 17.05 17.05 0 0 0 34.00 1.17 1.37 1.37 0.04 23,016 3
March 16, 2029 15.48 16.47 16.47 0 20 0 35.00 1.27 1.46 1.46 0 38,589 0
March 16, 2029 14.74 15.60 15.60 0 1 0 36.00 1.39 1.74 1.74 0 36,500 0
March 16, 2029 13.92 14.82 14.82 0 0 0 37.00 1.51 1.83 1.83 0 20 0
March 16, 2029 13.11 14.05 14.05 0 60 0 38.00 1.65 2.07 2.07 0 10 0
March 16, 2029 12.34 12.98 12.98 0 30 0 39.00 1.79 2.10 2.10 0 10 0
March 16, 2029 11.57 11.96 11.96 0 5,568 0 40.00 1.95 2.19 2.19 0.01 42,469 1
March 16, 2029 10.81 11.45 11.45 0 0 0 41.00 2.12 2.72 2.72 0 40 0
March 16, 2029 10.06 10.73 10.73 0 0 0 42.00 2.31 2.94 2.94 0 7,141 0
March 16, 2029 9.36 10.01 10.01 0 0 0 43.00 2.51 2.72 2.72 0 40,017 0
March 16, 2029 8.66 9.32 9.32 0 17 0 44.00 2.73 3.07 3.07 0 9,000 0
March 16, 2029 7.97 8.65 8.65 0 36 0 45.00 2.97 3.33 3.32 0 2 0
March 16, 2029 7.30 8.02 8.02 0 47,011 0 46.00 3.24 3.61 3.60 -0.47 46,902 1
March 16, 2029 6.64 7.31 7.31 0 54 0 47.00 3.60 3.91 3.90 0 7 0
March 16, 2029 6.05 6.67 6.67 0 157 0 48.00 3.84 4.24 4.23 0 7,049 0
March 16, 2029 5.70 6.12 6.12 0 68 0 49.00 4.18 4.60 4.59 0 1 0
March 16, 2029 5.00 5.56 5.56 0 20,914 0 50.00 4.55 4.70 4.70 0 15,012 0
March 16, 2029 4.40 4.99 4.99 0 11,030 0 51.00 4.96 5.31 5.30 0 0 0
March 16, 2029 3.84 4.49 4.49 0 668 0 52.00 5.40 5.77 5.76 0 0 0
March 16, 2029 3.44 4.06 4.06 0 170 0 53.00 5.88 6.26 6.25 0 0 0
March 16, 2029 2.95 3.60 3.60 -0.65 10 10 54.00 6.16 6.80 6.78 0 0 0
March 16, 2029 2.55 3.20 3.20 -0.10 350 30 55.00 6.73 7.37 7.35 0 20 0
March 16, 2029 2.14 2.88 2.88 0 81 0 56.00 7.31 7.98 7.96 0 2 0
March 16, 2029 1.90 2.40 2.40 0 30 0 57.00 7.97 8.64 8.62 0 10 0
March 16, 2029 1.60 2.10 2.10 0 133 0 58.00 8.66 9.34 9.31 0 10 0
March 16, 2029 1.31 1.80 1.80 0 10 0 59.00 9.39 10.08 10.06 0 0 0
March 16, 2029 1.10 1.59 1.59 0 120 0 60.00 10.23 10.88 10.86 0 0 0
March 16, 2029 0.95 1.19 1.19 0 133 0 62.00 11.95 12.63 12.60 0 20 0
March 16, 2029 0.65 0.89 0.89 0 70 0 64.00 13.96 14.55 14.52 0 30 0
March 16, 2029 0.31 0.71 0.71 0 70 0 66.00 15.98 16.58 16.58 0 40 0
March 16, 2029 0.18 0.54 0.54 0 110 0 68.00 17.98 18.58 18.58 0 20 0
March 16, 2029 0.08 0.45 0.45 0 0 0 70.00 19.96 20.55 20.52 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.