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: August 7, 2026 at 9:26 p.m.   (Real-time)

  • Last price: 54.140
  • Net change: 0.180
  • Bid price: 54.100
  • Ask price: 54.200
  • 30-day historical volatility: 9.60%
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: 2,642,547
Volume: 7,084
Open interest: 8,214,504
Volume: 316
August 7, 2026 (Weekly) 0 0 4.24 0 0 0 50.00 0 0 0.04 0 50,002 0
August 7, 2026 (Weekly) 0 0 3.99 0 0 0 50.25 0 0 0.04 0 416 0
August 7, 2026 (Weekly) 0 0 3.74 0 10 0 50.50 0 0 0.04 0 25 0
August 7, 2026 (Weekly) 0 0 3.49 0 10 0 50.75 0 0 0.04 0 60 0
August 7, 2026 (Weekly) 0 0 3.24 0 10 0 51.00 0 0 0.04 0 60,141 0
August 7, 2026 (Weekly) 0 0 3.00 0 0 0 51.25 0 0 0.04 0 8 0
August 7, 2026 (Weekly) 0 0 2.80 0 0 0 51.50 0 0 0.10 0 18 0
August 7, 2026 (Weekly) 0 0 2.55 0 0 0 51.75 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 2.30 0 38 0 52.00 0 0 0.10 0 10 0
August 7, 2026 (Weekly) 0 0 2.05 0 0 0 52.25 0 0 0.10 0 81 0
August 7, 2026 (Weekly) 0 0 1.80 0 36 0 52.50 0 0 0.10 0 11 0
August 7, 2026 (Weekly) 0 0 1.55 0 60 0 52.75 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 1.30 0 158 0 53.00 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 1.05 0 3,549 3,500 53.25 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 0.80 0 169 0 53.50 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 0.55 0 65 0 53.75 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 0.30 -0.09 2 1 54.00 0 0 0.10 0 0 0
August 7, 2026 (Weekly) 0 0 0.02 0 0 0 54.25 0 0 0.22 0 0 0
August 7, 2026 (Weekly) 0 0 0.02 0 0 0 54.50 0 0 0.47 0 0 0
August 7, 2026 (Weekly) 0 0 0.02 0 0 0 54.75 0 0 0.72 0 0 0
August 7, 2026 (Weekly) 0 0 0.02 0 2 0 55.00 0 0 0.97 0 0 0
August 14, 2026 (Weekly) 3.85 4.03 4.03 0 0 0 50.25 0 0.06 0.06 0 0 0
August 14, 2026 (Weekly) 3.61 3.78 3.78 0 0 0 50.50 0 0.06 0.06 0 20 0
August 14, 2026 (Weekly) 3.36 3.53 3.53 0 0 0 50.75 0 0.06 0.06 0 11 0
August 14, 2026 (Weekly) 3.11 3.28 3.28 0 0 0 51.00 0 0.06 0.06 0 0 0
August 14, 2026 (Weekly) 2.87 3.03 3.03 0 0 0 51.25 0 0.06 0.06 0 0 0
August 14, 2026 (Weekly) 2.60 2.78 2.78 0 10 0 51.50 0 0.06 0.06 0 30 0
August 14, 2026 (Weekly) 2.36 2.53 2.53 0 0 0 51.75 0 0.05 0.05 0 10 0
August 14, 2026 (Weekly) 2.11 2.29 2.29 0 0 0 52.00 0 0.07 0.07 0 10 0
August 14, 2026 (Weekly) 1.86 2.04 2.04 0 30 0 52.25 0 0.07 0.07 0 0 0
August 14, 2026 (Weekly) 1.62 1.80 1.80 0 0 0 52.50 0 0.08 0.08 0 30 0
August 14, 2026 (Weekly) 1.40 1.56 1.56 0 136 0 52.75 0.01 0.08 0.08 0 0 0
August 14, 2026 (Weekly) 1.16 1.32 1.32 0 92 0 53.00 0.01 0.10 0.10 -0.06 10 40
August 14, 2026 (Weekly) 0.94 1.07 1.07 0 13 0 53.25 0.03 0.14 0.14 0 2 0
August 14, 2026 (Weekly) 0.72 0.86 0.86 0 13 0 53.50 0.07 0.17 0.17 0 71 0
August 14, 2026 (Weekly) 0.52 0.67 0.67 0 0 0 53.75 0.11 0.24 0.24 0 0 0
August 14, 2026 (Weekly) 0.37 0.51 0.51 0 154 0 54.00 0.19 0.31 0.31 -0.15 0 3
August 14, 2026 (Weekly) 0.23 0.36 0.36 0 1 0 54.25 0.29 0.41 0.41 0 0 0
August 14, 2026 (Weekly) 0.12 0.25 0.25 0 0 0 54.50 0.43 0.55 0.55 0 0 0
August 14, 2026 (Weekly) 0.05 0.16 0.16 0 1 0 54.75 0.59 0.75 0.75 0 0 0
August 14, 2026 (Weekly) 0.01 0.10 0.10 -0.06 1 2 55.00 0.79 0.95 0.95 0 0 0
August 14, 2026 (Weekly) 0 0.02 0.02 0 0 0 55.25 1.00 1.18 1.18 0 0 0
August 14, 2026 (Weekly) 0 0.02 0.02 0 0 0 55.50 1.25 1.43 1.43 0 0 0
August 28, 2026 (Weekly) 3.67 3.84 3.84 0 0 0 50.50 0.02 0.14 0.14 0 9 0
August 28, 2026 (Weekly) 3.41 3.60 3.60 0 0 0 50.75 0.02 0.15 0.15 0 0 0
August 28, 2026 (Weekly) 3.17 3.35 3.35 0 0 0 51.00 0.03 0.16 0.16 -0.07 8 2
August 28, 2026 (Weekly) 2.94 3.12 3.12 0 0 0 51.25 0.06 0.17 0.17 0 0 0
August 28, 2026 (Weekly) 2.71 2.88 2.88 0 0 0 51.50 0.08 0.19 0.19 0 9 0
August 28, 2026 (Weekly) 2.47 2.64 2.64 0 0 0 51.75 0.09 0.21 0.21 0 0 0
August 28, 2026 (Weekly) 2.23 2.40 2.40 0 10 0 52.00 0.11 0.22 0.22 0 13 0
August 28, 2026 (Weekly) 2.00 2.17 2.17 0 0 0 52.25 0.13 0.25 0.25 0 0 0
August 28, 2026 (Weekly) 1.78 1.93 1.93 0 15 0 52.50 0.16 0.30 0.30 0 0 0
August 28, 2026 (Weekly) 1.56 1.71 1.71 0 40 0 52.75 0.20 0.33 0.33 0 0 0
August 28, 2026 (Weekly) 1.34 1.50 1.50 0 3 0 53.00 0.25 0.38 0.38 0 0 0
August 28, 2026 (Weekly) 1.15 1.30 1.30 0 3,500 0 53.25 0.31 0.44 0.44 0 0 0
August 28, 2026 (Weekly) 0.95 1.11 1.11 0 3 0 53.50 0.39 0.52 0.52 0 0 0
August 28, 2026 (Weekly) 0.78 0.93 0.93 0 0 0 53.75 0.47 0.60 0.60 0 0 0
August 28, 2026 (Weekly) 0.61 0.76 0.76 0 0 0 54.00 0.57 0.71 0.71 0 0 0
August 28, 2026 (Weekly) 0.46 0.60 0.60 0 0 0 54.25 0.69 0.85 0.85 0 0 0
August 28, 2026 (Weekly) 0.35 0.47 0.47 0 0 0 54.50 0.81 0.97 0.97 0 0 0
August 28, 2026 (Weekly) 0.24 0.36 0.36 0 0 0 54.75 0.97 1.13 1.13 0 0 0
August 28, 2026 (Weekly) 0.15 0.28 0.28 0 0 0 55.00 1.17 1.30 1.30 0 0 0
August 28, 2026 (Weekly) 0.08 0.20 0.20 0 0 0 55.25 1.33 1.50 1.50 0 0 0
August 28, 2026 (Weekly) 0.04 0.15 0.15 0 0 0 55.50 1.53 1.71 1.71 0 0 0
September 4, 2026 (Weekly) 3.19 3.43 3.43 0 0 0 51.00 0.10 0.27 0.27 0 2 0
September 4, 2026 (Weekly) 2.97 3.18 3.18 0 0 0 51.25 0.11 0.29 0.29 0 0 0
September 4, 2026 (Weekly) 2.73 2.94 2.94 0 0 0 51.50 0.13 0.31 0.31 0 0 0
September 4, 2026 (Weekly) 2.50 2.73 2.73 0 0 0 51.75 0.14 0.34 0.34 0 0 0
September 4, 2026 (Weekly) 2.26 2.48 2.48 0 0 0 52.00 0.17 0.37 0.37 0 5 0
September 4, 2026 (Weekly) 2.03 2.26 2.26 0 0 0 52.25 0.20 0.40 0.40 0 0 0
September 4, 2026 (Weekly) 1.81 2.06 2.06 0 0 0 52.50 0.24 0.45 0.45 0 0 0
September 4, 2026 (Weekly) 1.60 1.85 1.85 0 39 0 52.75 0.29 0.50 0.50 0 0 0
September 4, 2026 (Weekly) 1.39 1.59 1.59 0 0 0 53.00 0.34 0.55 0.55 0 250 0
September 4, 2026 (Weekly) 1.19 1.39 1.39 0 0 0 53.25 0.41 0.62 0.62 0 0 0
September 4, 2026 (Weekly) 1.01 1.26 1.26 0 6,000 0 53.50 0.48 0.69 0.69 0 0 0
September 4, 2026 (Weekly) 0.84 1.08 1.08 0 5 0 53.75 0.57 0.77 0.77 0 0 0
September 4, 2026 (Weekly) 0.69 0.89 0.89 0 5 0 54.00 0.66 0.87 0.87 0 0 0
September 4, 2026 (Weekly) 0.54 0.76 0.76 0 5 0 54.25 0.78 0.96 0.96 0 0 0
September 4, 2026 (Weekly) 0.41 0.63 0.63 0 0 0 54.50 0.90 1.11 1.11 0 0 0
September 4, 2026 (Weekly) 0.30 0.51 0.51 0 0 0 54.75 1.08 1.26 1.26 0 0 0
September 4, 2026 (Weekly) 0.21 0.40 0.40 0 1 0 55.00 1.24 1.40 1.40 0 0 0
September 4, 2026 (Weekly) 0.14 0.33 0.33 0 0 0 55.25 1.38 1.61 1.61 0 0 0
September 4, 2026 (Weekly) 0.07 0.26 0.26 0 0 0 55.50 1.58 1.79 1.79 0 0 0
September 11, 2026 (Weekly) 2.75 3.01 3.01 0 0 0 51.50 0.16 0.38 0.38 0 10 0
September 11, 2026 (Weekly) 2.53 2.76 2.76 0 0 0 51.75 0.19 0.41 0.41 0 0 0
September 11, 2026 (Weekly) 2.31 2.56 2.56 0 0 0 52.00 0.24 0.44 0.44 0 0 0
September 11, 2026 (Weekly) 2.07 2.29 2.29 0 0 0 52.25 0.26 0.49 0.49 0 0 0
September 11, 2026 (Weekly) 1.86 2.09 2.09 0 0 0 52.50 0.31 0.53 0.53 0 10 0
September 11, 2026 (Weekly) 1.65 1.89 1.89 0 0 0 52.75 0.36 0.58 0.58 0 0 0
September 11, 2026 (Weekly) 1.45 1.69 1.69 0 0 0 53.00 0.42 0.64 0.64 0 0 0
September 11, 2026 (Weekly) 1.26 1.49 1.49 0 0 0 53.25 0.49 0.70 0.70 0 0 0
September 11, 2026 (Weekly) 1.10 1.35 1.35 0 0 0 53.50 0.56 0.79 0.79 0 0 0
September 11, 2026 (Weekly) 0.93 1.18 1.18 0 10 0 53.75 0.65 0.88 0.88 0 0 0
September 11, 2026 (Weekly) 0.75 0.99 0.99 0 0 0 54.00 0.75 0.98 0.98 0 0 0
September 11, 2026 (Weekly) 0.63 0.86 0.86 0 0 0 54.25 0.86 1.09 1.09 0 0 0
September 11, 2026 (Weekly) 0.49 0.69 0.69 0 0 3,500 54.50 1.00 1.21 1.21 0 0 0
September 11, 2026 (Weekly) 0.38 0.61 0.61 0 0 0 54.75 1.14 1.35 1.35 0 0 0
September 11, 2026 (Weekly) 0.28 0.51 0.51 0 0 0 55.00 1.29 1.50 1.50 0 0 0
September 11, 2026 (Weekly) 0.20 0.42 0.42 0 0 0 55.25 1.45 1.65 1.65 0 0 0
September 11, 2026 (Weekly) 0.13 0.33 0.33 0 0 0 55.50 1.61 1.83 1.83 0 0 0
September 25, 2026 (Weekly) 1.95 2.17 2.17 0 0 0 52.50 0.40 0.61 0.61 -0.29 0 5
September 25, 2026 (Weekly) 1.74 1.97 1.97 0 0 0 52.75 0.45 0.68 0.68 0 0 0
September 25, 2026 (Weekly) 1.57 1.78 1.78 0 0 0 53.00 0.52 0.74 0.74 0 0 0
September 25, 2026 (Weekly) 1.38 1.60 1.60 0 0 0 53.25 0.59 0.82 0.82 0 0 0
September 25, 2026 (Weekly) 1.23 1.47 1.47 0 0 0 53.50 0.67 0.90 0.90 0 0 0
September 25, 2026 (Weekly) 1.06 1.27 1.27 0 0 0 53.75 0.76 1.00 1.00 0 0 0
September 25, 2026 (Weekly) 0.91 1.12 1.12 0 0 0 54.00 0.86 1.10 1.10 0 0 0
September 25, 2026 (Weekly) 0.76 1.00 1.00 0 0 0 54.25 0.97 1.20 1.20 0 0 0
September 25, 2026 (Weekly) 0.63 0.86 0.86 0 0 0 54.50 1.07 1.34 1.34 0 0 0
September 25, 2026 (Weekly) 0.50 0.74 0.74 0 0 0 54.75 1.22 1.48 1.48 0 0 0
September 25, 2026 (Weekly) 0.40 0.63 0.63 0 0 0 55.00 1.35 1.62 1.62 0 0 0
September 25, 2026 (Weekly) 0.29 0.54 0.54 0 0 0 55.25 1.52 1.78 1.78 0 0 0
September 25, 2026 (Weekly) 0.19 0.45 0.45 0 0 0 55.50 1.67 1.94 1.94 0 0 0
August 21, 2026 10.62 10.79 10.79 0 0 0 43.50 0 0.06 0.06 0 320 0
August 21, 2026 10.37 10.54 10.54 0 10 0 43.75 0 0.06 0.06 0 0 0
August 21, 2026 10.12 10.29 10.29 0 10 0 44.00 0 0.06 0.06 0 10 0
August 21, 2026 9.87 10.04 10.04 0 0 0 44.25 0 0.06 0.06 0 20 0
August 21, 2026 9.62 9.79 9.79 0 0 0 44.50 0 0.06 0.06 0 20 0
August 21, 2026 9.37 9.54 9.54 0 0 0 44.75 0 0.06 0.06 0 0 0
August 21, 2026 9.12 9.29 9.29 0 0 0 45.00 0 0.06 0.06 0 75 0
August 21, 2026 8.87 9.04 9.04 0 0 0 45.25 0 0.06 0.06 0 10 0
August 21, 2026 8.62 8.79 8.79 0 0 0 45.50 0 0.06 0.06 0 12 0
August 21, 2026 8.37 8.54 8.54 0 1 0 45.75 0 0.06 0.06 0 10 0
August 21, 2026 8.12 8.29 8.29 0 10 0 46.00 0 0.06 0.06 0 57 0
August 21, 2026 7.87 8.05 8.05 0 10 0 46.25 0 0.06 0.06 0 24 0
August 21, 2026 7.61 7.80 7.80 0 65 0 46.50 0 0.05 0.05 0 14 0
August 21, 2026 7.36 7.55 7.55 0 0 0 46.75 0 0.05 0.05 0 24 0
August 21, 2026 7.11 7.30 7.30 0 0 0 47.00 0 0.05 0.05 0 30 0
August 21, 2026 6.86 7.05 7.05 0 0 0 47.25 0 0.05 0.05 0 35 0
August 21, 2026 6.61 6.80 6.80 0 0 0 47.50 0 0.05 0.05 0 10 0
August 21, 2026 6.35 6.55 6.55 0 0 0 47.75 0 0.05 0.05 0 24 0
August 21, 2026 6.11 6.30 6.30 0 21 0 48.00 0 0.05 0.05 0 43 0
August 21, 2026 5.86 6.05 6.05 0 10 0 48.25 0 0.07 0.07 0 69 0
August 21, 2026 5.61 5.80 5.80 0 10 0 48.50 0 0.07 0.07 0 122 0
August 21, 2026 5.38 5.55 5.55 0 15,000 0 48.75 0 0.07 0.07 0 15,070 0
August 21, 2026 5.13 5.30 5.30 0 10 0 49.00 0 0.07 0.07 0 113 0
August 21, 2026 4.89 5.06 5.06 0 17 0 49.25 0 0.07 0.07 0 0 0
August 21, 2026 4.64 4.80 4.80 0 0 0 49.50 0 0.07 0.07 0 0 0
August 21, 2026 4.38 4.56 4.56 0 4 0 49.75 0 0.06 0.06 0 11 0
August 21, 2026 4.14 4.31 4.31 0.04 143 4 50.00 0 0.06 0.06 0 86 0
August 21, 2026 3.89 4.06 4.06 0 1 0 50.25 0 0.08 0.08 0 60 0
August 21, 2026 3.64 3.81 3.81 0 0 0 50.50 0 0.08 0.08 0 61,835 0
August 21, 2026 3.39 3.57 3.57 0 22 0 50.75 0 0.07 0.07 0 10 0
August 21, 2026 3.15 3.32 3.32 0 364 0 51.00 0 0.09 0.09 0 255 0
August 21, 2026 2.90 3.08 3.08 0 33 0 51.25 0.01 0.08 0.08 0 138 0
August 21, 2026 2.65 2.84 2.84 0 45 1 51.50 0.01 0.10 0.10 0 104 1
August 21, 2026 2.42 2.60 2.60 0 24 0 51.75 0.02 0.11 0.11 0 8,479 0
August 21, 2026 2.18 2.36 2.36 0 110 0 52.00 0.02 0.11 0.11 0 8,083 0
August 21, 2026 1.95 2.13 2.13 0 11 0 52.25 0.02 0.14 0.14 0 125 0
August 21, 2026 1.72 1.87 1.87 0 5,292 0 52.50 0.03 0.16 0.16 0 50 0
August 21, 2026 1.49 1.65 1.65 0 109 0 52.75 0.06 0.17 0.17 0 0 0
August 21, 2026 1.28 1.44 1.44 0 8,318 0 53.00 0.09 0.20 0.20 0 4,102 0
August 21, 2026 1.07 1.23 1.23 0 20 0 53.25 0.14 0.26 0.26 0 10 0
August 21, 2026 0.87 1.02 1.02 0 1 0 53.50 0.19 0.30 0.30 0 0 0
August 21, 2026 0.70 0.84 0.84 0 7 0 53.75 0.26 0.36 0.36 0 0 0
August 21, 2026 0.54 0.63 0.63 0.08 1,691 11 54.00 0.34 0.46 0.46 0 0 0
August 21, 2026 0.39 0.52 0.52 0 11 0 54.25 0.45 0.54 0.54 0 0 0
August 21, 2026 0.28 0.40 0.40 0 19,042 0 54.50 0.55 0.68 0.68 0 0 0
August 21, 2026 0.17 0.29 0.29 0 98 0 54.75 0.70 0.83 0.83 0 0 0
August 21, 2026 0.10 0.20 0.20 0 44 0 55.00 0.90 1.00 1.00 0 1 0
August 21, 2026 0.04 0.15 0.15 0 80 0 55.25 1.07 1.23 1.23 0 0 0
August 21, 2026 0.01 0.11 0.11 0 0 0 55.50 1.27 1.44 1.44 0 0 0
August 21, 2026 0 0.09 0.09 0 0 0 55.75 1.50 1.68 1.68 0 0 0
August 21, 2026 0 0.07 0.07 0 0 0 56.00 1.75 1.93 1.93 0 0 0
August 21, 2026 0 0.07 0.07 0 0 0 56.25 2.00 2.18 2.18 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 56.50 2.25 2.43 2.43 0 0 0
September 18, 2026 19.11 19.29 19.29 0 0 0 35.00 0 0.06 0.06 0 62,600 0
September 18, 2026 18.11 18.29 18.29 0 0 0 36.00 0 0.06 0.06 0 348 0
September 18, 2026 17.11 17.29 17.29 0 0 0 37.00 0 0.06 0.06 0 12,500 0
September 18, 2026 16.10 16.29 16.29 0 125 0 38.00 0 0.06 0.06 0 16,000 0
September 18, 2026 15.61 15.79 15.79 0 1 0 38.50 0 0.06 0.06 0 20 0
September 18, 2026 15.11 15.29 15.29 0 0 0 39.00 0 0.08 0.08 0 5,024 0
September 18, 2026 14.61 14.79 14.79 0 0 0 39.50 0 0.08 0.08 0 44 0
September 18, 2026 14.11 14.29 14.29 0 12 0 40.00 0 0.08 0.08 0 13,955 0
September 18, 2026 13.61 13.79 13.79 0 0 0 40.50 0 0.07 0.07 0 30 0
September 18, 2026 13.11 13.30 13.30 0 0 0 41.00 0 0.07 0.07 0 55 0
September 18, 2026 12.61 12.80 12.80 0 0 0 41.50 0 0.09 0.09 0 2,260 0
September 18, 2026 12.11 12.30 12.30 0 10,040 0 42.00 0 0.08 0.08 0 47,595 0
September 18, 2026 11.62 11.80 11.80 0 1 0 42.50 0 0.10 0.10 0 1,500 0
September 18, 2026 11.11 11.30 11.30 0 0 0 43.00 0.01 0.09 0.09 0 32 0
September 18, 2026 10.62 10.80 10.80 0 0 0 43.50 0.01 0.11 0.11 0 38 0
September 18, 2026 10.37 10.56 10.56 0 0 0 43.75 0.01 0.10 0.10 0 24 0
September 18, 2026 10.12 10.31 10.31 0 11 0 44.00 0.01 0.10 0.10 0 9,508 0
September 18, 2026 9.87 10.06 10.06 0 0 0 44.25 0.01 0.12 0.12 0 14 0
September 18, 2026 9.62 9.81 9.81 0 0 0 44.50 0.01 0.11 0.11 0 14 0
September 18, 2026 9.37 9.56 9.56 0 0 0 44.75 0.01 0.13 0.13 0 38 0
September 18, 2026 9.13 9.32 9.32 0 22,523 0 45.00 0.01 0.12 0.12 0 42,922 0
September 18, 2026 8.88 9.07 9.07 0 0 0 45.25 0.01 0.12 0.12 0 140 0
September 18, 2026 8.63 8.82 8.82 0 0 0 45.50 0.01 0.14 0.14 0 37 0
September 18, 2026 8.39 8.57 8.57 0 0 0 45.75 0.01 0.13 0.13 0 28 0
September 18, 2026 8.14 8.33 8.33 0 1 0 46.00 0.02 0.15 0.15 0 10,045 0
September 18, 2026 7.90 8.08 8.08 0 0 0 46.25 0.02 0.14 0.14 0 23 0
September 18, 2026 7.65 7.83 7.83 0 0 0 46.50 0.02 0.16 0.16 0 7,547 0
September 18, 2026 7.38 7.56 7.56 0 0 0 46.75 0.02 0.10 0.10 0 24 0
September 18, 2026 7.13 7.32 7.32 0 12,500 0 47.00 0.06 0.11 0.11 -0.03 22,661 10
September 18, 2026 6.89 7.07 7.07 0 0 0 47.25 0.02 0.13 0.13 0 28 0
September 18, 2026 6.64 6.82 6.82 0 13 0 47.50 0.02 0.12 0.12 0 19 0
September 18, 2026 6.39 6.58 6.58 0 10 0 47.75 0.02 0.14 0.14 0 14 0
September 18, 2026 6.15 6.33 6.33 0 97 0 48.00 0.02 0.15 0.15 0 26,100 0
September 18, 2026 5.90 6.08 6.08 0 0 0 48.25 0.02 0.14 0.14 0 14 0
September 18, 2026 5.66 5.84 5.84 0 40,015 0 48.50 0.02 0.15 0.15 0 5,250 0
September 18, 2026 5.41 5.59 5.59 0 0 0 48.75 0.04 0.16 0.16 0 526 0
September 18, 2026 5.18 5.35 5.35 0 64,771 0 49.00 0.10 0.17 0.17 0 33,755 0
September 18, 2026 4.92 5.10 5.10 0 10 0 49.25 0.06 0.18 0.18 0 0 0
September 18, 2026 4.67 4.86 4.86 0 2 0 49.50 0.07 0.19 0.19 0 9,204 0
September 18, 2026 4.43 4.62 4.62 0 20 0 49.75 0.07 0.22 0.22 0 10 0
September 18, 2026 4.19 4.37 4.37 0 288 0 50.00 0.09 0.22 0.22 0 541 0
September 18, 2026 3.94 4.13 4.13 0 0 0 50.25 0.12 0.24 0.24 0 42 0
September 18, 2026 3.71 3.89 3.89 0 377 0 50.50 0.11 0.25 0.25 0 25 0
September 18, 2026 3.48 3.66 3.66 0 1 0 50.75 0.12 0.27 0.27 0 0 0
September 18, 2026 3.25 3.41 3.41 0 30 0 51.00 0.14 0.31 0.31 0 5,505 0
September 18, 2026 3.02 3.20 3.20 0 0 0 51.25 0.17 0.32 0.32 0 7,742 0
September 18, 2026 2.79 2.96 2.96 0 20 0 51.50 0.20 0.37 0.37 0 2,583 0
September 18, 2026 2.58 2.74 2.74 0 1 0 51.75 0.25 0.39 0.39 0 3,390 0
September 18, 2026 2.36 2.54 2.54 0.02 11,592 4 52.00 0.37 0.44 0.44 -0.11 1,691 110
September 18, 2026 2.15 2.31 2.31 0 33 0 52.25 0.32 0.48 0.48 0 0 0
September 18, 2026 1.94 2.12 2.12 0 52 0 52.50 0.37 0.54 0.54 0 11 0
September 18, 2026 1.75 1.91 1.91 0 50,056 0 52.75 0.45 0.59 0.59 0 1 0
September 18, 2026 1.55 1.67 1.67 0 25,023 3 53.00 0.51 0.67 0.67 0 1,247 0
September 18, 2026 1.37 1.54 1.54 0 374 0 53.25 0.58 0.73 0.73 0 0 0
September 18, 2026 1.19 1.36 1.36 0 23 0 53.50 0.66 0.82 0.82 0 0 0
September 18, 2026 1.04 1.20 1.20 0 7 0 53.75 0.75 0.89 0.89 0 0 0
September 18, 2026 0.91 1.08 1.08 0 40 0 54.00 0.89 1.04 1.04 0 3 0
September 18, 2026 0.75 0.94 0.94 0 1 0 54.25 1.00 1.15 1.15 0 1 0
September 18, 2026 0.63 0.81 0.81 0 20,060 0 54.50 1.12 1.27 1.27 0 16 0
September 18, 2026 0.51 0.69 0.69 0 16 0 54.75 1.25 1.41 1.41 0 0 0
September 18, 2026 0.41 0.58 0.58 -0.07 20,202 3 55.00 1.38 1.55 1.55 0 20 0
September 18, 2026 0.32 0.47 0.47 0 0 0 55.25 1.54 1.71 1.71 0 0 0
September 18, 2026 0.24 0.40 0.40 0 1 0 55.50 1.70 1.88 1.88 0 0 0
September 18, 2026 0.18 0.33 0.33 0 0 0 55.75 1.90 2.07 2.07 0 0 0
September 18, 2026 0.12 0.20 0.20 0 2,000 0 56.00 2.09 2.26 2.26 0 0 0
September 18, 2026 0.08 0.22 0.22 0 0 0 56.25 2.30 2.47 2.47 0 0 0
September 18, 2026 0.03 0.18 0.18 0 0 0 56.50 2.51 2.69 2.69 0 0 0
September 18, 2026 0 0 0 0 0 0 57.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 58.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 59.00 0 0 0 0 0 0
September 18, 2026 0 0.02 0.02 0 0 0 60.00 0 0 0 0 0 0
October 16, 2026 7.45 7.65 7.65 0 52 0 46.75 0.09 0.25 0.25 0 20 0
October 16, 2026 7.20 7.41 7.41 0 0 0 47.00 0.10 0.26 0.26 0 248 0
October 16, 2026 6.96 7.17 7.17 0 0 0 47.25 0.11 0.27 0.27 0 0 0
October 16, 2026 6.72 6.93 6.93 0 0 0 47.50 0.11 0.28 0.28 0 0 0
October 16, 2026 6.48 6.70 6.70 0 0 0 47.75 0.13 0.29 0.29 0 0 0
October 16, 2026 6.24 6.45 6.45 0 0 0 48.00 0.14 0.30 0.30 0 55 0
October 16, 2026 5.99 6.22 6.22 0 0 0 48.25 0.15 0.31 0.31 0 2 0
October 16, 2026 5.76 5.98 5.98 0 1 0 48.50 0.16 0.33 0.33 0 0 0
October 16, 2026 5.52 5.75 5.75 0 0 0 48.75 0.18 0.34 0.34 0 0 0
October 16, 2026 5.29 5.50 5.50 0 0 0 49.00 0.18 0.36 0.36 0 2 0
October 16, 2026 5.06 5.27 5.27 0 1 0 49.25 0.21 0.38 0.38 0 0 0
October 16, 2026 4.82 5.04 5.04 0 0 0 49.50 0.22 0.40 0.40 0 10 0
October 16, 2026 4.59 4.81 4.81 0 0 0 49.75 0.25 0.42 0.42 0 1 0
October 16, 2026 4.36 4.59 4.59 0 10 0 50.00 0.25 0.44 0.44 0 56 0
October 16, 2026 4.14 4.35 4.35 0 20 0 50.25 0.27 0.47 0.47 0 0 0
October 16, 2026 3.90 4.14 4.14 0 10 0 50.50 0.30 0.50 0.50 0 0 0
October 16, 2026 3.68 3.91 3.91 0 0 0 50.75 0.33 0.53 0.53 0 30 0
October 16, 2026 3.46 3.70 3.70 0 0 0 51.00 0.37 0.57 0.57 0 52 0
October 16, 2026 3.10 3.43 3.43 0 0 0 51.25 0.24 0.52 0.52 0 0 0
October 16, 2026 2.89 3.20 3.20 0 0 0 51.50 0.31 0.56 0.56 0 0 16
October 16, 2026 2.69 2.99 2.99 0 12 0 51.75 0.32 0.61 0.61 0 0 0
October 16, 2026 2.49 2.80 2.80 0 20 0 52.00 0.41 0.65 0.65 0 71 0
October 16, 2026 2.30 2.60 2.60 0 204 0 52.25 0.41 0.71 0.71 0 4 0
October 16, 2026 2.10 2.41 2.41 0 11 0 52.50 0.51 0.78 0.78 0 38 16
October 16, 2026 1.91 2.21 2.21 0 12 0 52.75 0.55 0.84 0.84 0 0 0
October 16, 2026 1.73 2.04 2.04 0 13 0 53.00 0.62 0.90 0.90 0 0 0
October 16, 2026 1.57 1.87 1.87 0 2 0 53.25 0.71 0.98 0.98 0 0 0
October 16, 2026 1.40 1.70 1.70 0 376 0 53.50 0.76 1.07 1.07 0 1 0
October 16, 2026 1.23 1.54 1.54 0 31 0 53.75 0.85 1.16 1.16 0 0 0
October 16, 2026 1.09 1.37 1.37 0 6 0 54.00 0.97 1.25 1.25 0 0 0
October 16, 2026 0.93 1.24 1.24 0 0 0 54.25 1.07 1.36 1.36 0 0 0
October 16, 2026 0.79 1.09 1.09 0 2 0 54.50 1.21 1.47 1.47 0 0 0
October 16, 2026 0.66 0.96 0.96 0 132 0 54.75 1.31 1.60 1.60 0 0 0
October 16, 2026 0.55 0.84 0.84 0 4,081 0 55.00 1.43 1.74 1.74 0 0 0
October 16, 2026 0.44 0.72 0.72 0 0 0 55.25 1.61 1.89 1.89 0 0 0
October 16, 2026 0.33 0.64 0.64 0 120 0 55.50 1.73 2.04 2.04 0 0 0
October 16, 2026 0.24 0.54 0.54 0 0 0 55.75 1.91 2.21 2.21 0 0 0
October 16, 2026 0.16 0.46 0.46 0 0 0 56.00 2.11 2.39 2.39 0 0 0
October 16, 2026 0.09 0.39 0.39 0 0 0 56.25 2.26 2.59 2.59 0 0 0
October 16, 2026 0.02 0.34 0.34 0 0 0 56.50 2.44 2.78 2.78 0 0 0
November 20, 2026 7.16 7.41 7.41 0 1 0 47.25 0.22 0.41 0.41 0 125 0
November 20, 2026 6.92 7.17 7.17 0 1 0 47.50 0.23 0.42 0.42 0 0 0
November 20, 2026 6.70 6.93 6.93 0 0 0 47.75 0.24 0.44 0.44 0 30 0
November 20, 2026 6.45 6.69 6.69 0 0 0 48.00 0.26 0.46 0.46 0 2,817 0
November 20, 2026 6.11 6.41 6.41 0 0 0 48.25 0.14 0.40 0.40 0 40 0
November 20, 2026 5.88 6.19 6.19 0 10 0 48.50 0.16 0.42 0.42 0 30 0
November 20, 2026 5.66 5.96 5.96 0 0 0 48.75 0.21 0.44 0.44 0 10 0
November 20, 2026 5.43 5.73 5.73 0 0 0 49.00 0.21 0.45 0.45 0 20 0
November 20, 2026 5.21 5.50 5.50 0 0 0 49.25 0.23 0.48 0.48 0 0 0
November 20, 2026 4.97 5.25 5.25 0 0 0 49.50 0.35 0.51 0.51 0 0 0
November 20, 2026 4.75 5.04 5.04 0 0 0 49.75 0.31 0.54 0.54 0 0 0
November 20, 2026 4.53 4.82 4.82 0 0 0 50.00 0.31 0.57 0.57 0 0 0
November 20, 2026 4.31 4.60 4.60 0 0 0 50.25 0.35 0.60 0.60 0 0 0
November 20, 2026 4.10 4.39 4.39 0 1 0 50.50 0.39 0.64 0.64 0 0 0
November 20, 2026 3.90 4.19 4.19 0 20 0 50.75 0.43 0.68 0.68 0 0 0
November 20, 2026 3.70 3.97 3.97 0 0 0 51.00 0.47 0.72 0.72 0 40 0
November 20, 2026 3.50 3.77 3.77 0 0 0 51.25 0.51 0.77 0.77 0 0 0
November 20, 2026 3.28 3.57 3.57 0 15 0 51.50 0.56 0.82 0.82 0 0 0
November 20, 2026 3.08 3.37 3.37 0 0 0 51.75 0.61 0.87 0.87 0 0 0
November 20, 2026 2.89 3.18 3.18 0 7 0 52.00 0.67 0.93 0.93 0 53 0
November 20, 2026 2.70 2.99 2.99 0 0 0 52.25 0.73 0.99 0.99 0 50 0
November 20, 2026 2.51 2.82 2.82 0 0 0 52.50 0.77 1.05 1.05 0 0 0
November 20, 2026 2.32 2.64 2.64 0 1 0 52.75 0.84 1.12 1.12 0 10 0
November 20, 2026 2.14 2.45 2.45 0 3 0 53.00 0.92 1.20 1.20 0 2,800 0
November 20, 2026 1.98 2.29 2.29 0 0 0 53.25 1.00 1.28 1.28 0 0 0
November 20, 2026 1.82 2.11 2.11 0 0 0 53.50 1.10 1.36 1.36 0 0 0
November 20, 2026 1.66 1.95 1.95 0 0 0 53.75 1.20 1.45 1.45 0 0 0
November 20, 2026 1.51 1.79 1.79 0 0 0 54.00 1.27 1.55 1.55 0 0 0
November 20, 2026 1.35 1.65 1.65 0 2 0 54.25 1.38 1.66 1.66 0 0 0
November 20, 2026 1.21 1.51 1.51 0 24 0 54.50 1.49 1.76 1.76 0 0 0
November 20, 2026 1.08 1.37 1.37 0 2 0 54.75 1.63 1.88 1.88 0 0 0
November 20, 2026 0.96 1.26 1.26 0 2 0 55.00 1.75 2.00 2.00 0 0 0
November 20, 2026 0.85 1.12 1.12 0 0 0 55.25 1.88 2.15 2.15 0 0 0
November 20, 2026 0.74 1.01 1.01 0 0 0 55.50 2.04 2.29 2.29 0 0 0
November 20, 2026 0.64 0.90 0.90 0 0 0 55.75 2.18 2.44 2.44 0 0 0
November 20, 2026 0.54 0.80 0.80 0 0 0 56.00 2.32 2.59 2.59 0 0 0
November 20, 2026 0.45 0.71 0.71 0 0 0 56.25 2.50 2.76 2.76 0 0 0
November 20, 2026 0.37 0.62 0.62 0 0 0 56.50 2.66 2.95 2.95 0 0 0
December 18, 2026 30.07 30.30 30.30 0 0 0 24.00 0 0.11 0.11 0 45,095 0
December 18, 2026 29.07 29.31 29.31 0 0 0 25.00 0 0.04 0.04 0 17,563 0
December 18, 2026 28.07 28.30 28.30 0 0 0 26.00 0 0.11 0.11 0 20,029 0
December 18, 2026 24.08 24.32 24.32 0 0 0 30.00 0 0.12 0.12 0 18,571 0
December 18, 2026 23.08 23.31 23.31 0 0 0 31.00 0 0.06 0.06 0 18,246 0
December 18, 2026 22.08 22.32 22.32 0 4 0 32.00 0.01 0.05 0.05 0 34,925 0
December 18, 2026 21.09 21.32 21.32 0 0 0 33.00 0.01 0.14 0.14 0 21,051 0
December 18, 2026 19.09 19.34 19.34 0 0 0 35.00 0.02 0.16 0.16 0 19,764 0
December 18, 2026 18.09 18.34 18.34 0 125 0 36.00 0.02 0.17 0.17 0 16,942 0
December 18, 2026 17.11 17.36 17.36 0 503 0 37.00 0.02 0.18 0.18 0 89,048 0
December 18, 2026 16.13 16.37 16.37 0 13 0 38.00 0.02 0.20 0.20 0 35,810 0
December 18, 2026 15.14 15.40 15.40 0 20 0 39.00 0.02 0.24 0.24 0 33,012 0
December 18, 2026 14.17 14.42 14.42 0 12,611 0 40.00 0.12 0.26 0.26 0 37,012 0
December 18, 2026 13.19 13.45 13.45 0 0 0 41.00 0.07 0.28 0.28 0 10,105 0
December 18, 2026 12.70 12.96 12.96 0 0 0 41.50 0.08 0.30 0.30 0 14 0
December 18, 2026 12.22 12.48 12.48 -0.03 15,000 1 42.00 0.10 0.31 0.31 0 21,540 0
December 18, 2026 11.74 11.99 11.99 0 0 0 42.50 0.11 0.32 0.32 0 6,576 0
December 18, 2026 11.25 11.51 11.51 0 1 0 43.00 0.12 0.34 0.34 0 7,162 0
December 18, 2026 10.77 11.03 11.03 0 0 0 43.50 0.14 0.35 0.35 0 137 0
December 18, 2026 10.28 10.54 10.54 0 0 0 44.00 0.15 0.37 0.37 0 10,918 0
December 18, 2026 9.80 10.07 10.07 0 0 0 44.50 0.17 0.39 0.39 0 133 0
December 18, 2026 9.33 9.59 9.59 0 12,517 0 45.00 0.19 0.41 0.41 0 51,358 0
December 18, 2026 8.83 9.12 9.12 0 0 0 45.50 0.21 0.44 0.44 0 105 0
December 18, 2026 8.36 8.65 8.65 0 10,381 0 46.00 0.22 0.47 0.47 0 31,601 0
December 18, 2026 7.89 8.18 8.18 0 11 0 46.50 0.28 0.50 0.50 0 14 0
December 18, 2026 7.43 7.71 7.71 0 17,529 0 47.00 0.29 0.53 0.53 0 61,002 0
December 18, 2026 6.98 7.26 7.26 0 100 0 47.50 0.31 0.58 0.58 0 169 0
December 18, 2026 6.52 6.80 6.80 0 19,023 0 48.00 0.35 0.62 0.62 0 30,561 0
December 18, 2026 6.07 6.35 6.35 0 60 0 48.50 0.39 0.68 0.68 0 241 0
December 18, 2026 5.48 5.82 5.82 0 42,010 0 49.00 0.50 0.64 0.64 0 29,136 0
December 18, 2026 5.26 5.60 5.60 0 0 0 49.25 0.41 0.67 0.67 0 0 0
December 18, 2026 5.02 5.38 5.38 0 10,010 0 49.50 0.41 0.71 0.71 0 27 0
December 18, 2026 4.85 5.16 5.16 0 0 0 49.75 0.43 0.74 0.74 0 0 0
December 18, 2026 4.60 4.95 4.95 0 22,569 0 50.00 0.51 0.78 0.78 0 22,874 0
December 18, 2026 4.41 4.74 4.74 0 0 0 50.25 0.51 0.83 0.83 0 120 0
December 18, 2026 4.20 4.53 4.53 0 200 0 50.50 0.55 0.87 0.87 0 159 0
December 18, 2026 4.00 4.34 4.34 0 1 0 50.75 0.61 0.92 0.92 0 40 0
December 18, 2026 3.80 4.12 4.12 0 32,500 0 51.00 0.66 0.97 0.97 0 28,645 0
December 18, 2026 3.59 3.94 3.94 0 0 0 51.25 0.71 1.02 1.02 0 0 0
December 18, 2026 3.40 3.74 3.74 0 210 0 51.50 0.77 1.08 1.08 0 142 0
December 18, 2026 3.19 3.55 3.55 0 0 0 51.75 0.83 1.14 1.14 0 10 0
December 18, 2026 3.00 3.36 3.36 0 15,890 0 52.00 0.89 1.21 1.21 0 30,513 0
December 18, 2026 2.82 3.17 3.17 0 0 0 52.25 0.95 1.28 1.28 0 184 0
December 18, 2026 2.62 2.99 2.99 0 4,834 0 52.50 1.03 1.35 1.35 0 14 0
December 18, 2026 2.45 2.81 2.81 0 0 0 52.75 1.08 1.43 1.43 0 0 0
December 18, 2026 2.28 2.64 2.64 0 19,047 0 53.00 1.16 1.51 1.51 0 14,114 0
December 18, 2026 2.12 2.49 2.49 0 0 0 53.25 1.25 1.59 1.59 0 50 0
December 18, 2026 1.95 2.29 2.29 0 87 0 53.50 1.36 1.69 1.69 0 135 0
December 18, 2026 1.78 2.16 2.16 0 0 0 53.75 1.44 1.77 1.77 0 0 0
December 18, 2026 1.65 1.99 1.99 0 10,025 0 54.00 1.54 1.87 1.87 0 4 0
December 18, 2026 1.50 1.85 1.85 0 1 0 54.25 1.67 1.99 1.99 0 0 0
December 18, 2026 1.36 1.69 1.69 0 2 0 54.50 1.76 2.09 2.09 0 0 0
December 18, 2026 1.23 1.57 1.57 0 0 0 54.75 1.89 2.22 2.22 0 0 0
December 18, 2026 1.10 1.46 1.46 0 240 0 55.00 2.02 2.35 2.35 0 0 0
December 18, 2026 0.99 1.29 1.29 0 0 0 55.25 2.14 2.48 2.48 0 0 0
December 18, 2026 0.88 1.19 1.19 0 6,001 0 55.50 2.30 2.61 2.61 0 0 0
December 18, 2026 0.79 1.09 1.09 0 0 0 55.75 2.45 2.76 2.76 0 0 0
December 18, 2026 0.68 1.00 1.00 0 5,004 0 56.00 2.59 2.91 2.91 0 0 0
December 18, 2026 0.65 0.93 0.93 0 0 0 56.25 2.91 3.16 3.16 0 0 0
December 18, 2026 0.56 0.81 0.81 0 8 0 56.50 3.07 3.31 3.31 0 0 0
December 18, 2026 0.49 0.69 0.69 0 0 0 57.00 3.39 3.65 3.65 0 0 0
December 18, 2026 0.02 0.21 0.21 0 10,010 0 60.00 5.95 6.17 6.17 0 10,000 0
January 15, 2027 4.79 5.19 5.19 0 0 0 50.00 0.67 0.99 0.99 0 50 0
January 15, 2027 4.69 4.99 4.99 0 0 0 50.25 0.72 1.03 1.03 0 1 0
January 15, 2027 4.49 4.79 4.79 0 0 0 50.50 0.77 1.09 1.09 0 0 0
January 15, 2027 4.29 4.59 4.59 0 0 0 50.75 0.82 1.14 1.14 0 0 0
January 15, 2027 4.09 4.39 4.39 0 0 0 51.00 0.88 1.19 1.19 0 0 0
January 15, 2027 3.82 4.19 4.19 0 1 0 51.25 0.94 1.22 1.22 0 0 0
January 15, 2027 3.71 4.01 4.01 0 1 0 51.50 1.00 1.28 1.28 0 0 0
January 15, 2027 3.52 3.81 3.81 0 8 0 51.75 1.12 1.33 1.33 0 0 0
January 15, 2027 3.17 3.55 3.55 0 0 0 52.00 1.01 1.32 1.32 0 15 0
January 15, 2027 3.00 3.35 3.35 0 0 0 52.25 1.07 1.40 1.40 0 0 0
January 15, 2027 2.83 3.17 3.17 0 0 0 52.50 1.15 1.48 1.48 0 0 0
January 15, 2027 2.65 3.00 3.00 0 0 0 52.75 1.23 1.56 1.56 0 0 0
January 15, 2027 2.49 2.82 2.82 0 0 0 53.00 1.32 1.64 1.64 0 5 0
January 15, 2027 2.31 2.66 2.66 0 5 0 53.25 1.40 1.73 1.73 0 0 0
January 15, 2027 2.15 2.49 2.49 0 0 0 53.50 1.49 1.81 1.81 0 0 0
January 15, 2027 2.00 2.35 2.35 0 0 0 53.75 1.58 1.92 1.92 0 0 0
January 15, 2027 1.85 2.19 2.19 0 0 0 54.00 1.68 2.02 2.02 0 0 0
January 15, 2027 1.70 2.05 2.05 0 0 0 54.25 1.79 2.13 2.13 0 0 0
January 15, 2027 1.56 1.89 1.89 0 0 0 54.50 1.90 2.24 2.24 -0.28 0 10
January 15, 2027 1.43 1.79 1.79 0 0 0 54.75 2.01 2.34 2.34 0 0 0
January 15, 2027 1.30 1.65 1.65 0 0 0 55.00 2.14 2.48 2.48 0 0 0
January 15, 2027 1.19 1.52 1.52 0 0 0 55.25 2.26 2.58 2.58 0 0 0
January 15, 2027 1.06 1.39 1.39 0 0 0 55.50 2.40 2.73 2.73 0 0 0
January 15, 2027 0.96 1.29 1.29 0 0 0 55.75 2.54 2.89 2.89 0 0 0
January 15, 2027 0.85 1.19 1.19 0 0 0 56.00 2.70 3.04 3.04 0 0 0
January 15, 2027 0.76 1.08 1.08 0 0 0 56.25 2.84 3.19 3.19 0 0 0
January 15, 2027 0.67 0.99 0.99 0 0 0 56.50 2.99 3.35 3.35 0 0 0
March 19, 2027 34.05 34.32 34.32 -0.08 22 20 20.00 0 0.03 0.03 0 131,286 0
March 19, 2027 33.05 33.34 33.34 0 0 0 21.00 0 0.14 0.14 0 59,570 0
March 19, 2027 32.05 32.34 32.34 0 0 0 22.00 0 0.14 0.14 0 41,992 0
March 19, 2027 31.05 31.34 31.34 0 0 0 23.00 0.01 0.15 0.15 0 4,111 0
March 19, 2027 30.05 30.34 30.34 0 0 0 24.00 0.01 0.15 0.15 0 93,033 0
March 19, 2027 29.06 29.34 29.34 0 4 0 25.00 0 0.06 0.06 0 59,739 0
March 19, 2027 28.06 28.34 28.34 0 0 0 26.00 0.01 0.07 0.07 0 125,333 0
March 19, 2027 27.06 27.38 27.38 0 0 0 27.00 0.02 0.08 0.08 0 139,129 0
March 19, 2027 26.06 26.38 26.38 0 0 0 28.00 0.02 0.06 0.06 0 42,317 0
March 19, 2027 25.06 25.35 25.35 0 0 0 29.00 0.02 0.08 0.08 0 17,364 0
March 19, 2027 24.06 24.35 24.35 0 1 0 30.00 0.02 0.19 0.19 0 66,918 0
March 19, 2027 23.07 23.36 23.36 0 30 0 31.00 0.02 0.10 0.10 0 103,179 0
March 19, 2027 22.08 22.37 22.37 0 30,689 0 32.00 0.02 0.22 0.22 0 81,630 0
March 19, 2027 21.10 21.38 21.38 0 0 0 33.00 0.02 0.24 0.24 0 46,499 0
March 19, 2027 20.11 20.40 20.40 0 21,512 0 34.00 0.02 0.26 0.26 0 60,806 0
March 19, 2027 19.13 19.42 19.42 0 5,054 0 35.00 0.02 0.30 0.30 0 24,543 0
March 19, 2027 18.10 18.44 18.44 0 17,172 0 36.00 0.01 0.32 0.32 0 94,021 0
March 19, 2027 17.15 17.48 17.48 0 19 0 37.00 0.07 0.22 0.22 0 45,539 0
March 19, 2027 16.18 16.50 16.50 0 20,319 0 38.00 0.08 0.37 0.37 0 173,003 0
March 19, 2027 15.22 15.56 15.56 0 20,032 0 39.00 0.12 0.39 0.39 0 57,018 0
March 19, 2027 14.26 14.59 14.59 0.02 25,397 6 40.00 0.14 0.41 0.41 0 39,565 0
March 19, 2027 13.28 13.60 13.60 0 0 0 41.00 0.13 0.41 0.41 0 110 0
March 19, 2027 12.80 13.12 13.12 0 0 0 41.50 0.14 0.43 0.43 0 84 0
March 19, 2027 12.33 12.65 12.65 0 50,473 0 42.00 0.18 0.45 0.45 0 19,008 0
March 19, 2027 11.86 12.17 12.17 0 0 0 42.50 0.21 0.46 0.46 0 200 0
March 19, 2027 11.39 11.70 11.70 0 0 0 43.00 0.23 0.50 0.50 0 10,340 0
March 19, 2027 10.91 11.23 11.23 0 0 0 43.50 0.24 0.53 0.53 0 167 0
March 19, 2027 10.42 10.77 10.77 0 38,523 0 44.00 0.31 0.56 0.56 0 40,929 0
March 19, 2027 9.95 10.31 10.31 0 0 0 44.50 0.31 0.58 0.58 0 14 0
March 19, 2027 9.50 9.84 9.84 0 59,536 0 45.00 0.35 0.62 0.62 0 75,521 0
March 19, 2027 9.05 9.37 9.37 0 0 0 45.50 0.40 0.66 0.66 0 200 0
March 19, 2027 8.58 8.92 8.92 0 30,195 0 46.00 0.43 0.71 0.71 0 19,500 0
March 19, 2027 8.13 8.47 8.47 0 2 0 46.50 0.50 0.76 0.76 0 44 0
March 19, 2027 7.68 8.02 8.02 0 17,011 0 47.00 0.52 0.75 0.75 0 59,311 0
March 19, 2027 7.26 7.59 7.59 0 1 0 47.50 0.61 0.89 0.89 0 4,200 0
March 19, 2027 6.83 7.09 7.09 0 47,277 0 48.00 0.64 0.96 0.96 0 64,000 0
March 19, 2027 6.41 6.74 6.74 0 7 0 48.50 0.72 1.02 1.02 0 0 0
March 19, 2027 6.20 6.52 6.52 0 1 0 48.75 0.76 1.06 1.06 0 4,098 0
March 19, 2027 5.96 6.32 6.32 0 8,052 0 49.00 0.80 1.12 1.12 0 10,516 0
March 19, 2027 5.59 5.92 5.92 0 0 0 49.50 0.89 1.21 1.21 0 20 0
March 19, 2027 5.19 5.52 5.52 0 118,596 0 50.00 0.99 1.29 1.29 -0.21 66,884 100
March 19, 2027 4.75 5.13 5.13 0 6 0 50.50 1.05 1.37 1.37 0 41 0
March 19, 2027 4.42 4.74 4.74 0 10,023 0 51.00 1.17 1.47 1.47 0 22,348 0
March 19, 2027 4.05 4.39 4.39 0 0 0 51.50 1.33 1.61 1.61 0 710 0
March 19, 2027 3.67 4.02 4.02 0 10,155 0 52.00 1.48 1.76 1.76 0 5,165 0
March 19, 2027 3.35 3.69 3.69 0 14 0 52.50 1.60 1.91 1.91 0 50 0
March 19, 2027 3.03 3.34 3.34 0 12,000 0 53.00 1.77 2.08 2.08 0 10,168 0
March 19, 2027 2.67 3.04 3.04 0 6 0 53.50 1.95 2.27 2.27 0 0 0
March 19, 2027 2.41 2.68 2.68 0 5,021 0 54.00 2.15 2.48 2.48 0 15,000 0
March 19, 2027 2.09 2.39 2.39 0 0 0 54.50 2.38 2.69 2.69 0 125 0
March 19, 2027 1.81 2.10 2.10 0 7,511 0 55.00 2.60 2.94 2.94 0 0 0
March 19, 2027 1.58 1.87 1.87 0 0 0 55.50 2.88 3.19 3.19 0 0 0
March 19, 2027 1.35 1.64 1.64 0 15,019 0 56.00 3.12 3.46 3.46 0 0 0
March 19, 2027 1.13 1.42 1.42 0 0 0 56.50 3.41 3.75 3.75 0 0 0
March 19, 2027 0.94 1.23 1.23 0 0 0 57.00 3.83 4.13 4.13 0 0 0
March 19, 2027 0.78 1.06 1.06 0 0 0 57.50 4.15 4.46 4.46 0 0 0
March 19, 2027 0.68 0.91 0.91 0 5,010 0 58.00 4.49 4.80 4.80 0 0 0
March 19, 2027 0.50 0.77 0.77 0 0 0 58.50 4.86 5.16 5.16 0 0 0
March 19, 2027 0.40 0.67 0.67 0 0 0 59.00 5.24 5.55 5.55 0 0 0
March 19, 2027 0.21 0.51 0.51 0 60 0 60.00 6.04 6.36 6.36 0 50 0
March 19, 2027 0.02 0.24 0.24 0 10 0 62.00 7.90 8.19 8.19 0 90 0
March 19, 2027 0.01 0.14 0.14 0 0 0 64.00 9.88 10.17 10.17 0 80 0
March 19, 2027 0 0.12 0.12 0 0 0 66.00 11.88 12.21 12.21 0 110 0
March 19, 2027 0 0.11 0.11 0 0 0 68.00 13.89 14.16 14.16 0 100 0
March 19, 2027 0 0.11 0.11 0 11,250 0 70.00 15.87 16.16 16.16 0 0 0
June 18, 2027 12.50 12.90 12.90 0 2 0 42.00 0.40 0.67 0.67 0 22,005 0
June 18, 2027 9.80 10.20 10.20 0 1 0 45.00 0.60 0.92 0.92 0 13 0
June 18, 2027 8.92 9.33 9.33 0 0 0 46.00 0.71 1.03 1.03 0 0 0
June 18, 2027 8.49 8.90 8.90 0 0 0 46.50 0.80 1.09 1.09 0 0 0
June 18, 2027 8.07 8.48 8.48 0 0 0 47.00 0.90 1.16 1.16 0 1,061 0
June 18, 2027 7.65 8.06 8.06 0 0 0 47.50 0.91 1.24 1.24 0 0 0
June 18, 2027 7.24 7.65 7.65 0 1 0 48.00 1.01 1.32 1.32 0 0 0
June 18, 2027 6.84 7.24 7.24 0 0 0 48.50 1.10 1.41 1.41 0 0 0
June 18, 2027 6.44 6.85 6.85 0 0 0 49.00 1.20 1.51 1.51 0 0 0
June 18, 2027 6.05 6.45 6.45 0 0 0 49.50 1.30 1.61 1.61 0 0 0
June 18, 2027 5.67 6.08 6.08 0 0 0 50.00 1.40 1.74 1.74 0 10 0
June 18, 2027 5.30 5.71 5.71 0 0 0 50.50 1.53 1.86 1.86 0 0 0
June 18, 2027 4.93 5.35 5.35 0 1 0 51.00 1.66 1.99 1.99 0 17,531 0
June 18, 2027 4.58 4.99 4.99 0 2 0 51.50 1.80 2.13 2.13 0 0 0
June 18, 2027 4.24 4.65 4.65 0 6 0 52.00 1.91 2.28 2.28 0 40,518 0
June 18, 2027 3.91 4.32 4.32 0 5,000 0 52.50 2.08 2.44 2.44 0 5,000 0
June 18, 2027 3.57 4.00 4.00 0 22,010 0 53.00 2.25 2.62 2.62 0 22,040 0
June 18, 2027 3.25 3.69 3.69 0 0 0 53.50 2.44 2.81 2.81 0 0 0
June 18, 2027 2.95 3.39 3.39 0 0 0 54.00 2.64 3.02 3.02 0 0 0
June 18, 2027 2.67 3.09 3.09 0 0 0 54.50 2.85 3.24 3.24 0 0 0
June 18, 2027 2.40 2.83 2.83 0 0 0 55.00 3.08 3.47 3.47 0 0 0
June 18, 2027 2.15 2.50 2.50 0 0 0 55.50 3.32 3.71 3.71 0 0 0
June 18, 2027 1.90 2.30 2.30 0 0 0 56.00 3.58 3.97 3.97 0 0 0
June 18, 2027 1.68 2.00 2.00 0 0 0 56.50 3.85 4.24 4.24 0 0 0
June 18, 2027 1.48 1.80 1.80 0 8 0 57.00 4.14 4.53 4.53 0 0 0
June 18, 2027 1.29 1.60 1.60 0 0 0 57.50 4.44 4.83 4.83 0 0 0
June 18, 2027 1.10 1.40 1.40 0 0 0 58.00 4.76 5.15 5.15 0 0 0
June 18, 2027 0.95 1.30 1.30 0 0 0 58.50 5.10 5.49 5.49 0 0 0
June 18, 2027 0.79 1.10 1.10 0 0 0 59.00 5.45 5.85 5.85 0 0 0
September 17, 2027 14.59 15.02 15.02 0 0 0 40.00 0.56 0.71 0.71 0 10 0
September 17, 2027 13.67 14.10 14.10 0 0 0 41.00 0.50 0.77 0.77 0 0 0
September 17, 2027 12.77 13.21 13.21 0 0 0 42.00 0.60 0.85 0.85 0 0 0
September 17, 2027 11.87 12.32 12.32 0 0 0 43.00 0.70 0.93 0.93 0 0 0
September 17, 2027 11.00 11.44 11.44 0 0 0 44.00 0.80 1.03 1.03 0 0 0
September 17, 2027 10.14 10.58 10.58 0 0 0 45.00 0.90 1.15 1.15 0 0 0
September 17, 2027 9.29 9.74 9.74 0 0 0 46.00 1.00 1.28 1.28 0 0 0
September 17, 2027 8.40 8.91 8.91 0 0 0 47.00 1.20 1.43 1.43 0 0 0
September 17, 2027 7.66 8.11 8.11 0 0 0 48.00 1.30 1.61 1.61 0 150 0
September 17, 2027 6.90 7.33 7.33 0 0 0 49.00 1.50 1.81 1.81 0 2 0
September 17, 2027 6.15 6.59 6.59 0 0 0 50.00 1.70 2.05 2.05 0 0 0
September 17, 2027 5.36 5.86 5.86 0 1 0 51.00 2.00 2.32 2.32 0 31 0
September 17, 2027 5.00 5.52 5.52 0 0 0 51.50 2.10 2.49 2.49 0 4,254 0
September 17, 2027 4.68 5.18 5.18 0 0 0 52.00 2.22 2.66 2.66 0 0 0
September 17, 2027 4.43 4.86 4.86 0 0 0 52.50 2.39 2.83 2.83 0 17,495 0
September 17, 2027 4.03 4.54 4.54 0 7 0 53.00 2.56 3.00 3.00 0 9,460 0
September 17, 2027 3.75 4.23 4.23 0 0 0 53.50 2.79 3.20 3.20 0 17,495 0
September 17, 2027 3.45 3.94 3.94 0 0 0 54.00 2.99 3.39 3.39 0 0 0
September 17, 2027 2.91 3.39 3.39 0 2 0 55.00 3.42 3.82 3.82 0 0 0
September 17, 2027 2.41 2.87 2.87 0 0 0 56.00 3.90 4.31 4.31 0 0 0
September 17, 2027 1.95 2.30 2.30 0 0 0 57.00 4.40 4.85 4.85 0 0 0
September 17, 2027 1.55 1.90 1.90 0 0 0 58.00 5.00 5.45 5.45 0 0 0
September 17, 2027 1.22 1.60 1.60 0 18 0 59.00 5.66 6.14 6.14 0 0 0
September 17, 2027 0.92 1.30 1.30 0 0 0 60.00 6.38 6.81 6.81 0 0 0
December 17, 2027 19.32 19.78 19.78 0 0 0 35.00 0.28 0.65 0.65 0 18,000 0
December 17, 2027 18.40 18.86 18.86 0 0 0 36.00 0.33 0.70 0.70 0 0 0
December 17, 2027 17.48 17.94 17.94 0 0 0 37.00 0.37 0.74 0.74 0 0 0
December 17, 2027 16.55 17.03 17.03 0 0 0 38.00 0.43 0.80 0.80 0 0 0
December 17, 2027 15.65 16.13 16.13 0 0 0 39.00 0.50 0.86 0.86 0 0 0
December 17, 2027 14.74 15.23 15.23 0 0 0 40.00 0.60 0.92 0.92 0 15,130 0
December 17, 2027 13.85 14.33 14.33 0 0 0 41.00 0.62 1.00 1.00 0 20,020 0
December 17, 2027 12.98 13.45 13.45 0 1 0 42.00 0.70 1.04 1.04 0 0 0
December 17, 2027 12.11 12.60 12.60 0 0 0 43.00 0.80 1.14 1.14 0 110 0
December 17, 2027 11.23 11.74 11.74 0 0 0 44.00 1.00 1.26 1.26 0 0 0
December 17, 2027 10.37 10.91 10.91 0 0 0 45.00 1.10 1.39 1.39 0 15 0
December 17, 2027 9.61 10.10 10.10 0 0 0 46.00 1.20 1.54 1.54 0 101 0
December 17, 2027 8.81 9.29 9.29 0 10,500 0 47.00 1.40 1.72 1.72 0 25,004 0
December 17, 2027 8.04 8.52 8.52 0 0 0 48.00 1.60 1.95 1.95 0 0 0
December 17, 2027 7.28 7.77 7.77 0 23,505 0 49.00 1.80 2.17 2.17 0 0 0
December 17, 2027 6.51 7.02 7.02 0 2 0 50.00 2.00 2.41 2.41 0 15,001 0
December 17, 2027 5.86 6.35 6.35 0 0 0 51.00 2.26 2.70 2.70 0 20,000 0
December 17, 2027 5.20 5.68 5.68 0 22,611 0 52.00 2.56 3.00 3.00 0 22,510 0
December 17, 2027 4.56 5.05 5.05 0 9 0 53.00 2.92 3.35 3.35 0 1 0
December 17, 2027 3.97 4.46 4.46 0 25 0 54.00 3.30 3.73 3.73 0 0 0
December 17, 2027 3.42 3.90 3.90 0 2,000 0 55.00 3.73 4.27 4.27 0 0 0
December 17, 2027 2.90 3.39 3.39 0 0 0 56.00 4.21 4.64 4.64 0 0 0
December 17, 2027 2.43 2.92 2.92 0 0 0 57.00 4.74 5.16 5.16 0 0 0
December 17, 2027 2.03 2.40 2.40 0 8 0 58.00 5.27 5.75 5.75 0 0 0
December 17, 2027 1.65 2.00 2.00 0 0 0 59.00 5.89 6.36 6.36 0 0 0
December 17, 2027 1.33 1.70 1.70 0 7 0 60.00 6.57 7.04 7.04 0 0 0
March 17, 2028 34.97 35.41 35.41 0 0 0 19.00 0.01 0.08 0.08 0 175 0
March 17, 2028 33.98 34.41 34.41 0 68 0 20.00 0.02 0.12 0.12 0 328 0
March 17, 2028 32.98 33.41 33.41 0 15 0 21.00 0.02 0.20 0.20 0 50 0
March 17, 2028 31.98 32.41 32.41 0 0 0 22.00 0.02 0.23 0.23 0 10 0
March 17, 2028 30.98 31.41 31.41 0 0 0 23.00 0.02 0.27 0.27 0 30 0
March 17, 2028 29.98 30.41 30.41 0 0 0 24.00 0.04 0.15 0.15 -0.01 100,094 2
March 17, 2028 28.99 29.42 29.42 0 0 0 25.00 0.02 0.20 0.20 0 633 0
March 17, 2028 27.99 28.43 28.43 0 0 0 26.00 0.02 0.42 0.42 0 13,013 0
March 17, 2028 27.00 27.45 27.45 0 0 0 27.00 0.04 0.44 0.44 0 50,110 0
March 17, 2028 26.02 26.48 26.48 0 0 0 28.00 0.11 0.47 0.47 0 30,016 0
March 17, 2028 25.06 25.51 25.51 0 6 0 29.00 0.11 0.50 0.50 0 7,521 0
March 17, 2028 24.07 24.59 24.59 0 43 0 30.00 0.13 0.38 0.38 0 51,095 0
March 17, 2028 23.15 23.64 23.64 0 0 0 31.00 0.21 0.43 0.43 0 79,531 0
March 17, 2028 22.19 22.69 22.69 0 205 0 32.00 0.21 0.45 0.45 0 63,500 0
March 17, 2028 21.27 21.77 21.77 0 118 0 33.00 0.23 0.63 0.63 0 146,500 0
March 17, 2028 20.33 20.84 20.84 0 15,000 0 34.00 0.31 0.54 0.54 0 57,001 0
March 17, 2028 19.42 19.91 19.91 0 15,037 0 35.00 0.31 0.72 0.72 0 55,503 0
March 17, 2028 18.50 19.00 19.00 0 24,522 0 36.00 0.41 0.76 0.76 0 109,705 0
March 17, 2028 17.60 17.83 17.83 0 35,126 0 37.00 0.41 0.82 0.82 0 92,249 0
March 17, 2028 17.15 17.65 17.65 0 3 0 37.50 0.51 0.85 0.85 0 50,000 0
March 17, 2028 16.95 17.43 17.43 0 118 0 37.75 0.51 0.87 0.87 0 21 0
March 17, 2028 16.70 16.95 16.95 0 25,072 0 38.00 0.47 0.69 0.69 0 140,178 0
March 17, 2028 16.50 16.99 16.99 0 1 0 38.25 0.51 0.90 0.90 0 205 0
March 17, 2028 16.25 16.77 16.77 0 17,525 0 38.50 0.60 0.92 0.92 0 32 0
March 17, 2028 16.05 16.54 16.54 0 30 0 38.75 0.61 0.94 0.94 0 145 0
March 17, 2028 15.81 16.32 16.32 0 32 0 39.00 0.61 0.96 0.96 0 61,010 0
March 17, 2028 15.61 16.10 16.10 0 10 0 39.25 0.61 0.98 0.98 0 50 0
March 17, 2028 15.39 15.89 15.89 0 0 0 39.50 0.70 1.00 1.00 0 40 0
March 17, 2028 15.17 15.67 15.67 0 0 0 39.75 0.70 1.02 1.02 0 270 0
March 17, 2028 14.95 15.44 15.44 0 22,564 0 40.00 0.70 1.04 1.04 0 132,430 0
March 17, 2028 14.06 14.58 14.58 0 26 0 41.00 0.80 1.02 1.02 0 53,951 0
March 17, 2028 13.20 13.73 13.73 0 34,010 0 42.00 0.90 1.23 1.23 0 100,543 0
March 17, 2028 12.36 12.83 12.83 0 21,050 0 43.00 1.00 1.24 1.24 0 77,108 0
March 17, 2028 11.53 12.05 12.05 0 44,590 0 44.00 1.20 1.49 1.49 0 102,587 0
March 17, 2028 10.66 11.22 11.22 -0.30 32,873 1 45.00 1.30 1.64 1.64 0 33,511 0
March 17, 2028 9.92 10.44 10.44 0 14,002 0 46.00 1.50 1.82 1.82 0 80 0
March 17, 2028 9.14 9.67 9.67 0 16,268 0 47.00 1.80 2.00 2.00 0 175,503 0
March 17, 2028 8.38 8.91 8.91 0 54,531 0 48.00 1.80 2.21 2.21 0 217,000 0
March 17, 2028 7.65 8.18 8.18 0 3,600 0 49.00 2.00 2.44 2.44 0 25,000 0
March 17, 2028 6.94 7.47 7.47 0 24,141 6 50.00 2.18 2.70 2.70 0 243,532 0
March 17, 2028 6.16 6.77 6.77 0 45 0 51.00 2.47 2.98 2.98 0 51,560 0
March 17, 2028 5.61 6.14 6.14 0 25,042 0 52.00 2.78 3.33 3.33 0 107,602 0
March 17, 2028 4.99 5.52 5.52 0 4 0 53.00 3.16 3.70 3.70 0 0 0
March 17, 2028 4.25 4.93 4.93 0 42,530 0 54.00 3.56 4.10 4.10 0 0 0
March 17, 2028 3.73 4.38 4.38 0 18,854 0 55.00 3.99 4.46 4.46 0 0 0
March 17, 2028 3.22 3.66 3.66 0 36,885 0 56.00 4.46 4.97 4.97 0 0 0
March 17, 2028 2.33 2.94 2.94 0 3,501 0 58.00 5.47 5.99 5.99 0 0 0
March 17, 2028 1.67 1.94 1.94 0 45,753 0 60.00 6.73 7.25 7.25 0 0 0
March 17, 2028 1.02 1.50 1.50 0 47 0 62.00 8.18 8.71 8.71 0 60 0
March 17, 2028 0.61 1.00 1.00 0 10,060 0 64.00 9.88 10.39 10.39 0 80 0
March 17, 2028 0.31 0.69 0.69 0 0 0 66.00 11.81 12.26 12.26 0 40 0
March 17, 2028 0.11 0.53 0.53 0 0 0 68.00 13.80 14.25 14.25 0 10 0
March 17, 2028 0.02 0.38 0.38 0 10 0 70.00 15.79 16.24 16.24 0 0 0
March 17, 2028 0.02 0.30 0.30 0 10 0 72.00 17.79 18.23 18.23 0 0 0
March 17, 2028 0.01 0.23 0.23 0 0 0 74.00 19.79 20.24 20.24 0 0 0
June 16, 2028 19.52 20.07 20.07 0 0 0 35.00 0.41 0.85 0.85 0 5,000 0
June 16, 2028 18.62 19.17 19.17 0 0 0 36.00 0.51 0.91 0.91 0 0 0
June 16, 2028 17.74 18.28 18.28 0 0 0 37.00 0.61 0.97 0.97 0 0 0
June 16, 2028 16.86 17.37 17.37 0 0 0 38.00 0.71 1.04 1.04 0 13,000 0
June 16, 2028 16.00 16.51 16.51 0 0 0 39.00 0.80 1.12 1.12 0 30 0
June 16, 2028 15.12 15.65 15.65 0 3 0 40.00 0.90 1.21 1.21 0 32 0
June 16, 2028 14.25 14.81 14.81 0 0 0 41.00 1.00 1.31 1.31 0 35,130 0
June 16, 2028 13.42 13.97 13.97 0 0 0 42.00 1.10 1.42 1.42 0 75,230 0
June 16, 2028 12.59 13.14 13.14 0 0 0 43.00 1.20 1.55 1.55 0 0 0
June 16, 2028 11.77 12.34 12.34 0 0 0 44.00 1.40 1.69 1.69 0 0 0
June 16, 2028 10.98 11.54 11.54 0 1 0 45.00 1.50 1.84 1.84 0 0 0
June 16, 2028 10.14 10.74 10.74 0 0 0 46.00 1.70 2.04 2.04 0 0 0
June 16, 2028 9.37 10.00 10.00 0 0 0 47.00 1.90 2.23 2.23 0 21 0
June 16, 2028 8.70 9.27 9.27 0 0 0 48.00 2.10 2.45 2.45 0 13,000 0
June 16, 2028 7.99 8.55 8.55 0 0 0 49.00 2.17 2.69 2.69 0 20,000 0
June 16, 2028 7.29 7.86 7.86 0 0 0 50.00 2.45 2.97 2.97 0 5,001 0
June 16, 2028 6.55 7.16 7.16 0 2 0 51.00 2.74 3.28 3.28 0 40,000 0
June 16, 2028 5.99 6.55 6.55 0 0 0 52.00 3.04 3.59 3.59 0 75,000 0
June 16, 2028 5.38 5.94 5.94 0 0 0 53.00 3.41 4.00 4.00 0 0 0
June 16, 2028 4.79 5.36 5.36 0 0 0 54.00 3.80 4.37 4.37 0 0 0
June 16, 2028 4.25 4.80 4.80 0 0 0 55.00 4.17 4.73 4.73 0 0 0
June 16, 2028 3.65 4.29 4.29 0 0 0 56.00 4.67 5.19 5.19 0 0 0
June 16, 2028 3.25 3.80 3.80 0 0 0 57.00 5.14 5.69 5.69 0 0 0
June 16, 2028 2.75 3.34 3.34 0 0 0 58.00 5.72 6.23 6.23 0 0 0
June 16, 2028 2.36 2.90 2.90 0 0 0 59.00 6.26 6.82 6.82 0 0 0
June 16, 2028 2.00 2.40 2.40 0 0 0 60.00 6.92 7.64 7.64 0 0 0
June 16, 2028 1.69 2.10 2.10 0 0 0 61.00 7.59 8.32 8.32 0 0 0
June 16, 2028 1.38 1.80 1.80 0 30 0 62.00 8.32 8.86 8.86 0 0 0
June 16, 2028 1.11 1.50 1.50 0 0 0 63.00 9.10 9.64 9.64 0 0 0
June 16, 2028 0.89 1.30 1.30 0 0 0 64.00 9.96 10.48 10.48 0 0 0
June 16, 2028 0.71 1.10 1.10 0 0 0 65.00 10.84 11.37 11.37 0 0 0
March 16, 2029 30.92 31.48 31.48 0 5 0 23.00 0.11 0.33 0.33 0 9,241 0
March 16, 2029 29.93 30.45 30.45 0 0 0 24.00 0.13 0.35 0.35 0 158 0
March 16, 2029 28.93 29.47 29.47 0.14 0 20 25.00 0.16 0.36 0.36 0 25,162 0
March 16, 2029 27.96 28.58 28.58 0 2 0 26.00 0.21 0.70 0.70 0 28,002 0
March 16, 2029 26.99 27.64 27.64 0 0 0 27.00 0.21 0.70 0.70 0 67,429 0
March 16, 2029 26.04 26.68 26.68 0 0 0 28.00 0.31 0.80 0.80 0 31,665 0
March 16, 2029 25.11 25.77 25.77 0 0 0 29.00 0.31 0.62 0.62 0 39,002 0
March 16, 2029 24.21 24.84 24.84 0 103 0 30.00 0.42 0.64 0.64 0 69,030 0
March 16, 2029 23.32 24.18 24.18 0 1 0 31.00 0.41 0.71 0.71 0 41,002 0
March 16, 2029 22.43 23.34 23.34 0 136 0 32.00 0.50 0.79 0.79 0 127,502 0
March 16, 2029 21.53 22.12 22.12 0 10 0 33.00 0.60 0.85 0.85 0 88,118 0
March 16, 2029 20.64 21.64 21.64 0 0 0 34.00 0.61 0.85 0.85 0 58,055 0
March 16, 2029 19.80 20.39 20.39 0 20 0 35.00 0.70 0.98 0.98 0 127,288 0
March 16, 2029 18.94 19.55 19.55 0 37 0 36.00 0.80 1.30 1.30 0 79,000 0
March 16, 2029 18.12 18.71 18.71 0 1 0 37.00 0.90 1.40 1.40 0 20 0
March 16, 2029 17.29 18.33 18.33 0 185 0 38.00 1.00 1.50 1.50 0 10 0
March 16, 2029 16.43 17.55 17.55 0 30 0 39.00 1.10 1.34 1.34 0 10,568 0
March 16, 2029 15.61 16.22 16.22 0 5,617 0 40.00 1.09 1.34 1.34 -0.05 61,260 1
March 16, 2029 14.83 16.19 16.19 0 1 0 41.00 1.40 1.90 1.90 0 33,000 0
March 16, 2029 14.05 15.49 15.49 0 0 0 42.00 1.50 1.82 1.82 0 82,029 0
March 16, 2029 13.27 14.69 14.69 0 0 0 43.00 1.51 1.90 1.90 0 40,002 0
March 16, 2029 12.52 13.90 13.90 0 12,507 0 44.00 1.90 2.40 2.40 0 33,500 0
March 16, 2029 11.77 13.20 13.20 0 5,183 0 45.00 2.00 2.50 2.50 0 20,002 0
March 16, 2029 11.04 12.50 12.50 0 71,010 0 46.00 2.10 2.90 2.90 0 57,401 0
March 16, 2029 10.33 11.87 11.87 0 54 0 47.00 2.30 3.10 3.10 0 30,006 0
March 16, 2029 9.64 10.70 10.70 0 88,058 0 48.00 2.51 3.30 3.30 0 71,500 0
March 16, 2029 8.96 10.00 10.00 0 68 0 49.00 2.76 3.50 3.50 0 31,500 0
March 16, 2029 8.30 8.60 8.60 0 88,113 0 50.00 3.01 3.80 3.80 0 64,043 0
March 16, 2029 7.47 8.60 8.60 0 36,020 0 51.00 3.31 4.10 4.10 0 49,500 0
March 16, 2029 7.06 8.00 8.00 0 45,653 0 52.00 3.62 4.40 4.40 0 67,500 0
March 16, 2029 6.47 7.40 7.40 0 225 0 53.00 3.98 4.70 4.70 0 35,000 0
March 16, 2029 5.91 6.80 6.80 0 2,120 0 54.00 4.32 5.10 5.10 0 0 0
March 16, 2029 5.37 6.30 6.30 0 393 0 55.00 4.74 5.40 5.40 0 20 0
March 16, 2029 4.86 5.50 5.50 0 111 0 56.00 5.19 6.30 6.30 0 2 0
March 16, 2029 4.37 5.00 5.00 0 1,140 0 57.00 5.69 6.50 6.50 0 10 0
March 16, 2029 3.91 4.50 4.50 0 18,760 0 58.00 6.19 7.00 7.00 0 10 0
March 16, 2029 3.48 4.00 4.00 0 30 0 59.00 6.77 7.60 7.60 0 0 0
March 16, 2029 2.92 3.60 3.60 0 27,020 0 60.00 7.36 8.20 8.20 0 0 0
March 16, 2029 2.36 2.90 2.90 0 168 0 62.00 8.67 9.50 9.50 0 20 0
March 16, 2029 1.75 2.10 2.10 0 30,123 0 64.00 10.14 11.00 11.00 0 30 0
March 16, 2029 1.24 1.70 1.70 0 17,221 0 66.00 11.89 13.09 13.09 0 40 0
March 16, 2029 0.82 1.30 1.30 0 81,100 0 68.00 13.75 14.33 14.33 0 20 0
March 16, 2029 0.51 1.00 1.00 0 35,016 0 70.00 15.75 16.29 16.29 0 0 0
March 16, 2029 0.31 0.59 0.59 0 28,500 0 72.00 17.75 18.31 18.31 0 0 0
March 16, 2029 0.21 0.70 0.70 0 0 0 73.00 18.76 19.29 19.29 0 0 0
March 16, 2029 0.20 0.70 0.70 0 0 0 74.00 19.76 20.29 20.29 0 0 0
March 16, 2029 0.10 0.60 0.60 0 0 0 75.00 20.76 21.29 21.29 0 0 0
March 16, 2029 0.02 0.50 0.50 0 0 0 77.00 22.75 23.29 23.29 0 0 0
March 16, 2029 0.01 0.49 0.49 0 0 0 79.00 24.75 25.28 25.28 0 0 0
March 16, 2029 0.01 0.49 0.49 0 0 0 81.00 26.75 27.28 27.28 0 0 0
March 16, 2029 0.01 0.49 0.49 0 0 0 83.00 28.74 29.28 29.28 0 0 0
March 16, 2029 0.01 0.49 0.49 0 0 0 85.00 30.74 31.27 31.27 0 0 0
March 15, 2030 0 0 0 0 0 0 18.00 0 0 0 0 0 0
March 15, 2030 0 0 0 0 0 0 19.00 0 0 0 0 0 0
March 15, 2030 0 0 0 0 0 0 20.00 0 0 0 0 0 0
March 15, 2030 32.84 33.54 33.54 0 0 0 21.00 0.21 0.70 0.70 0 340 0
March 15, 2030 26.05 27.12 27.12 0 0 0 28.00 0.50 1.00 1.00 0 30 0
March 15, 2030 25.18 26.30 26.30 0 0 0 29.00 0.60 1.10 1.10 0 10 0
March 15, 2030 24.36 25.46 25.46 0 1 0 30.00 0.70 1.20 1.20 0 81,000 0
March 15, 2030 23.50 24.66 24.66 0 1 0 31.00 0.70 1.01 1.01 0 89,500 0
March 15, 2030 22.61 23.85 23.85 0 3 0 32.00 0.80 1.30 1.30 0 33,000 0
March 15, 2030 21.80 22.47 22.47 0 1 0 33.00 0.90 1.40 1.40 0 0 0
March 15, 2030 20.96 22.29 22.29 0 12 0 34.00 1.00 1.50 1.50 0 25,000 0
March 15, 2030 20.17 20.85 20.85 0 0 0 35.00 1.10 1.33 1.33 0 12,570 0
March 15, 2030 19.38 20.05 20.05 0 40 0 36.00 1.20 1.70 1.70 0 0 0
March 15, 2030 18.58 19.86 19.86 0 1 0 37.00 1.40 1.90 1.90 0 20 0
March 15, 2030 17.78 19.08 19.08 0 1 0 38.00 1.50 2.00 2.00 0 40,000 0
March 15, 2030 16.99 18.38 18.38 0 0 0 39.00 1.60 2.10 2.10 0 0 0
March 15, 2030 16.25 17.70 17.70 0 16 0 40.00 1.80 2.30 2.30 0 80 0
March 15, 2030 15.51 17.00 17.00 0 0 0 41.00 1.90 2.40 2.40 0 0 0
March 15, 2030 14.68 16.30 16.30 0 6 0 42.00 1.90 2.23 2.23 0 28,796 0
March 15, 2030 13.95 15.60 15.60 0 0 0 43.00 2.10 2.90 2.90 0 0 0
March 15, 2030 13.35 14.90 14.90 0 0 0 44.00 2.30 3.10 3.10 0 25,000 0
March 15, 2030 12.65 14.20 14.20 0 46 0 45.00 2.50 3.30 3.30 0 114 0
March 15, 2030 11.97 12.34 12.34 0 12,507 0 46.00 2.70 2.93 2.93 0 15,000 0
March 15, 2030 11.31 12.80 12.80 0 16,269 0 47.00 2.90 3.70 3.70 0 25,000 0
March 15, 2030 10.66 12.20 12.20 0 9,000 0 48.00 3.20 4.00 4.00 0 9,000 0
March 15, 2030 9.92 11.10 11.10 0 3 0 49.00 3.40 4.20 4.20 0 0 0
March 15, 2030 9.41 9.78 9.78 0 53,546 0 50.00 3.70 4.50 4.50 0 0 0
March 15, 2030 8.81 9.90 9.90 0 10 0 51.00 4.00 4.80 4.80 0 17,501 0
March 15, 2030 8.23 8.63 8.63 0 10,031 0 52.00 4.31 5.10 5.10 0 50,021 0
March 15, 2030 7.67 8.70 8.70 0 2 0 53.00 4.61 5.40 5.40 0 1 0
March 15, 2030 6.92 8.10 8.10 0 2 0 54.00 4.99 5.70 5.70 0 0 0
March 15, 2030 6.41 7.60 7.60 0 11 0 55.00 5.34 6.30 6.30 0 0 0
March 15, 2030 6.10 7.00 7.00 0 5 0 56.00 5.77 6.70 6.70 0 4 0
March 15, 2030 5.62 6.50 6.50 0 10,503 0 57.00 6.25 7.20 7.20 0 0 0
March 15, 2030 5.16 5.80 5.80 0 10 0 58.00 6.77 7.60 7.60 0 0 0
March 15, 2030 4.31 5.00 5.00 0 51 0 60.00 7.87 8.70 8.70 0 5 0
March 15, 2030 3.43 4.20 4.20 0 55 0 62.00 9.09 9.90 9.90 0 0 0
March 15, 2030 2.72 3.40 3.40 0 18 0 64.00 10.46 12.10 12.10 0 0 0
March 15, 2030 2.26 2.90 2.90 -0.15 12 1 66.00 12.00 13.30 13.30 0 0 0
March 15, 2030 1.72 2.20 2.20 0 37 0 68.00 13.77 14.47 14.47 0 0 0
March 15, 2030 1.31 1.80 1.80 0 51,000 0 70.00 15.68 16.38 16.38 0 0 0
March 15, 2030 1.01 1.50 1.50 0 12,550 0 72.00 17.67 18.37 18.37 0 0 0
March 15, 2030 0.80 1.30 1.30 0 0 0 73.00 18.66 19.37 19.37 0 0 0
March 15, 2030 0.71 1.20 1.20 0 0 0 74.00 19.66 20.37 20.37 0 0 0
March 15, 2030 0.60 1.10 1.10 0 0 0 75.00 20.66 21.36 21.36 0 0 0
March 15, 2030 0.40 0.90 0.90 0 0 0 77.00 22.66 23.36 23.36 0 0 0
March 15, 2030 0.30 0.80 0.80 0 0 0 79.00 24.65 25.36 25.36 0 0 0
March 15, 2030 0.20 0.70 0.70 0 0 0 81.00 26.65 27.35 27.35 0 0 0
March 15, 2030 0.10 0.59 0.59 0 0 0 83.00 28.64 29.35 29.35 0 0 0
March 15, 2030 0.02 0.49 0.49 0 0 0 85.00 30.64 31.35 31.35 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.