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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

ZEB – BMO Equal Weight Banks Index ETF

Last update: June 15, 2025 at 1:21 p.m.   (Real-time)

  • Last price: 44.200
  • Net change: -0.180
  • Bid price: 44.090
  • Ask price: 44.300
  • 30-day historical volatility: 6.72%
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: 1,189,051
Volume: 8,503
Open interest: 4,616,108
Volume: 30,171
June 27, 2025 (Weekly) 3.54 3.85 3.85 0 0 0 40.50 0 0.09 0.09 0 0 0
June 27, 2025 (Weekly) 3.29 3.60 3.60 0 0 0 40.75 0 0.09 0.09 0 0 0
June 27, 2025 (Weekly) 3.04 3.35 3.35 0 0 0 41.00 0 0.10 0.10 0 0 0
June 27, 2025 (Weekly) 2.83 3.10 3.10 0 0 0 41.25 0 0.10 0.10 0 0 0
June 27, 2025 (Weekly) 2.60 2.87 2.87 0 0 0 41.50 0 0.10 0.10 0 0 0
June 27, 2025 (Weekly) 2.35 2.62 2.62 0 0 0 41.75 0 0.10 0.10 0 0 0
June 27, 2025 (Weekly) 2.11 2.37 2.37 0 0 0 42.00 0 0.11 0.11 0 0 0
June 27, 2025 (Weekly) 1.86 2.11 2.11 0 0 0 42.25 0 0.12 0.12 0 0 0
June 27, 2025 (Weekly) 1.61 1.86 1.86 0 0 0 42.50 0.01 0.13 0.13 0 0 0
June 27, 2025 (Weekly) 1.37 1.62 1.62 0 0 0 42.75 0.01 0.14 0.14 0 0 0
June 27, 2025 (Weekly) 1.13 1.39 1.39 0 0 0 43.00 0.01 0.17 0.17 0 0 0
June 27, 2025 (Weekly) 0.90 1.16 1.16 0 0 0 43.25 0.04 0.21 0.21 0 0 0
June 27, 2025 (Weekly) 0.70 0.95 0.95 0 0 0 43.50 0.01 0.26 0.26 0 0 0
June 27, 2025 (Weekly) 0.50 0.75 0.75 0 0 0 43.75 0.02 0.32 0.32 0 0 0
June 27, 2025 (Weekly) 0.30 0.56 0.56 0 0 0 44.00 0.10 0.42 0.42 0 0 0
June 27, 2025 (Weekly) 0.12 0.40 0.40 0 0 0 44.25 0.29 0.54 0.54 0 0 0
June 27, 2025 (Weekly) 0.02 0.29 0.29 0 0 0 44.50 0.40 0.68 0.68 0 0 0
June 27, 2025 (Weekly) 0.01 0.21 0.21 0 12,000 0 44.75 0.52 0.87 0.87 0 0 0
June 27, 2025 (Weekly) 0.02 0.14 0.14 0 0 0 45.00 0.72 1.07 1.07 0 0 0
June 27, 2025 (Weekly) 0 0.11 0.11 0 0 0 45.25 1.04 1.30 1.30 0 0 0
June 27, 2025 (Weekly) 0 0.10 0.10 0 0 0 45.50 1.29 1.54 1.54 0 0 0
July 4, 2025 (Weekly) 1.86 2.12 2.12 0 0 0 42.25 0.01 0.14 0.14 0 0 0
July 4, 2025 (Weekly) 1.63 1.88 1.88 0 0 0 42.50 0.01 0.15 0.15 0 0 0
July 4, 2025 (Weekly) 1.40 1.64 1.64 0 0 0 42.75 0.01 0.18 0.18 0 0 0
July 4, 2025 (Weekly) 0.69 1.41 1.41 0 0 0 43.00 0.01 0.21 0.21 0 0 0
July 4, 2025 (Weekly) 0.90 1.19 1.19 0 0 0 43.25 0.01 0.25 0.25 0 0 0
July 4, 2025 (Weekly) 0.70 0.97 0.97 0 0 0 43.50 0.01 0.30 0.30 0 0 0
July 4, 2025 (Weekly) 0.50 0.77 0.77 0 0 0 43.75 0.11 0.38 0.38 0 0 0
July 4, 2025 (Weekly) 0.31 0.60 0.60 0 0 0 44.00 0.20 0.47 0.47 0 0 0
July 4, 2025 (Weekly) 0.20 0.45 0.45 0 0 0 44.25 0.30 0.58 0.58 0 0 0
July 4, 2025 (Weekly) 0.01 0.33 0.33 0 0 0 44.50 0.41 0.72 0.72 0 0 0
July 4, 2025 (Weekly) 0.01 0.24 0.24 0 0 0 44.75 0.60 0.88 0.88 0 0 0
July 4, 2025 (Weekly) 0.01 0.18 0.18 0 0 0 45.00 0.81 1.09 1.09 0 0 0
July 4, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 45.25 1.05 1.31 1.31 0 0 0
July 4, 2025 (Weekly) 0 0.11 0.11 0 0 0 45.50 1.29 1.54 1.54 0 0 0
July 11, 2025 (Weekly) 1.20 1.50 1.50 0 0 0 43.00 0.09 0.32 0.32 0 0 0
July 11, 2025 (Weekly) 1.00 1.29 1.29 0 0 0 43.25 0.13 0.38 0.38 0 0 0
July 11, 2025 (Weekly) 0.83 1.12 1.12 0 0 0 43.50 0.17 0.43 0.43 0 1 0
July 11, 2025 (Weekly) 0.66 0.93 0.93 0 0 0 43.75 0.26 0.51 0.51 0 0 0
July 11, 2025 (Weekly) 0.43 0.76 0.76 0 0 0 44.00 0.34 0.61 0.61 0 0 0
July 11, 2025 (Weekly) 0.29 0.61 0.61 0 0 0 44.25 0.44 0.71 0.71 0 0 0
July 11, 2025 (Weekly) 0.17 0.49 0.49 0 0 0 44.50 0.56 0.85 0.85 0 0 0
July 11, 2025 (Weekly) 0.11 0.36 0.36 0 0 0 44.75 0.70 1.00 1.00 0 0 0
July 11, 2025 (Weekly) 0.01 0.27 0.27 0 0 0 45.00 0.84 1.15 1.15 0 0 0
July 11, 2025 (Weekly) 0.01 0.21 0.21 -0.17 0 8,500 45.25 1.06 1.38 1.38 0 0 0
July 11, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 45.50 1.29 1.57 1.57 0 0 0
July 25, 2025 (Weekly) 1.15 1.50 1.50 0 0 0 43.25 0.25 0.54 0.54 0 0 0
July 25, 2025 (Weekly) 0.96 1.32 1.32 0 0 0 43.50 0.30 0.60 0.60 0 0 0
July 25, 2025 (Weekly) 0.79 1.15 1.15 0 0 0 43.75 0.35 0.68 0.68 0 0 0
July 25, 2025 (Weekly) 0.63 0.96 0.96 0 0 0 44.00 0.44 0.78 0.78 0 0 0
July 25, 2025 (Weekly) 0.48 0.84 0.84 0 0 0 44.25 0.53 0.87 0.87 0 0 0
July 25, 2025 (Weekly) 0.35 0.70 0.70 0 1 0 44.50 0.64 0.98 0.98 0 0 0
July 25, 2025 (Weekly) 0.25 0.55 0.55 0 0 0 44.75 0.78 1.12 1.12 0 0 0
July 25, 2025 (Weekly) 0.13 0.44 0.44 0 0 0 45.00 0.94 1.28 1.28 0 0 0
July 25, 2025 (Weekly) 0.06 0.33 0.33 0 0 0 45.25 1.11 1.44 1.44 0 0 0
July 25, 2025 (Weekly) 0.02 0.26 0.26 0 0 0 45.50 1.30 1.62 1.62 0 0 0
August 1, 2025 (Weekly) 1.18 1.53 1.53 0 0 0 43.25 0.31 0.57 0.57 0 0 0
August 1, 2025 (Weekly) 0.99 1.35 1.35 0 0 0 43.50 0.36 0.65 0.65 0 0 0
August 1, 2025 (Weekly) 0.82 1.16 1.16 0 0 0 43.75 0.43 0.72 0.72 0 0 0
August 1, 2025 (Weekly) 0.66 1.01 1.01 0 0 0 44.00 0.52 0.82 0.82 0 0 0
August 1, 2025 (Weekly) 0.52 0.83 0.83 0 0 0 44.25 0.61 0.92 0.92 0 0 0
August 1, 2025 (Weekly) 0.39 0.69 0.69 0 0 0 44.50 0.72 1.06 1.06 0 0 0
August 1, 2025 (Weekly) 0.28 0.57 0.57 0 0 0 44.75 0.86 1.20 1.20 0 0 0
August 1, 2025 (Weekly) 0.16 0.47 0.47 0 0 0 45.00 1.01 1.35 1.35 0 0 0
August 1, 2025 (Weekly) 0.09 0.35 0.35 0 0 0 45.25 1.20 1.52 1.52 0 0 0
June 20, 2025 16.05 16.33 16.33 0 0 0 28.00 0 0.08 0.08 0 0 0
June 20, 2025 14.05 14.33 14.33 0 0 0 30.00 0 0.08 0.08 0 32,530 0
June 20, 2025 13.05 13.33 13.33 0 12,000 0 31.00 0 0.08 0.08 0 0 0
June 20, 2025 12.05 12.33 12.33 0 0 0 32.00 0 0.08 0.08 0 26,000 0
June 20, 2025 10.10 10.33 10.33 0 0 0 34.00 0 0.08 0.08 0 130 0
June 20, 2025 9.55 9.83 9.83 0 0 0 34.50 0 0.08 0.08 0 200 0
June 20, 2025 9.05 9.33 9.33 0 0 0 35.00 0 0.08 0.08 0 64,269 0
June 20, 2025 8.55 8.83 8.83 0 0 0 35.50 0 0.08 0.08 0 12,750 0
June 20, 2025 8.05 8.33 8.33 0 0 0 36.00 0 0.08 0.08 0 12,545 0
June 20, 2025 7.55 7.83 7.83 0 0 0 36.50 0 0.08 0.08 0 0 0
June 20, 2025 7.30 7.58 7.58 0 0 0 36.75 0 0.08 0.08 0 0 0
June 20, 2025 7.05 7.33 7.33 0 0 0 37.00 0 0.08 0.08 0 26,680 0
June 20, 2025 6.80 7.08 7.08 0 0 0 37.25 0 0.08 0.08 0 0 0
June 20, 2025 6.55 6.83 6.83 0 0 0 37.50 0 0.08 0.08 0 0 0
June 20, 2025 6.30 6.58 6.58 0 0 0 37.75 0 0.08 0.08 0 20 0
June 20, 2025 6.05 6.33 6.33 0 0 0 38.00 0 0.08 0.08 0 26,047 0
June 20, 2025 5.80 6.08 6.08 0 0 0 38.25 0 0.08 0.08 0 0 0
June 20, 2025 5.55 5.83 5.83 0 0 0 38.50 0 0.08 0.08 0 0 0
June 20, 2025 5.30 5.58 5.58 0 0 0 38.75 0 0.08 0.08 0 0 0
June 20, 2025 5.05 5.33 5.33 0 0 0 39.00 0 0.08 0.08 0 285 0
June 20, 2025 4.85 5.08 5.08 0 0 0 39.25 0 0.08 0.08 0 0 0
June 20, 2025 4.55 4.83 4.83 0 0 0 39.50 0 0.08 0.08 0 35 0
June 20, 2025 4.30 4.58 4.58 0 0 0 39.75 0 0.08 0.08 0 0 0
June 20, 2025 4.05 4.33 4.33 0 0 0 40.00 0 0.08 0.08 0 56,301 0
June 20, 2025 3.80 4.08 4.08 0 0 0 40.25 0 0.08 0.08 0 145 0
June 20, 2025 3.55 3.83 3.83 0 0 0 40.50 0 0.08 0.08 0 75 0
June 20, 2025 3.30 3.58 3.58 0 0 0 40.75 0 0.08 0.08 0 77 0
June 20, 2025 3.05 3.33 3.33 0 0 0 41.00 0 0.08 0.08 0 21,087 0
June 20, 2025 2.81 3.08 3.08 0 31 0 41.25 0 0.08 0.08 0 31 0
June 20, 2025 2.57 2.84 2.84 0 8 0 41.50 0 0.08 0.08 0 40 0
June 20, 2025 2.32 2.60 2.60 0 58 0 41.75 0 0.08 0.08 0 165 0
June 20, 2025 2.07 2.35 2.35 0 7,828 0 42.00 0 0.08 0.08 0 54,333 0
June 20, 2025 1.83 2.10 2.10 0 57 0 42.25 0 0.09 0.09 0 12,000 0
June 20, 2025 1.57 1.85 1.85 0 96 0 42.50 0 0.09 0.09 0 43 0
June 20, 2025 1.33 1.59 1.59 0 0 0 42.75 0 0.10 0.10 0 0 0
June 20, 2025 1.10 1.35 1.35 0 1 0 43.00 0.01 0.11 0.11 0 64,120 0
June 20, 2025 0.81 1.12 1.12 0 0 0 43.25 0.01 0.13 0.13 0 0 0
June 20, 2025 0.61 0.89 0.89 0 12,500 0 43.50 0.01 0.17 0.17 0 0 0
June 20, 2025 0.02 0.70 0.70 0 12,500 0 43.75 0.01 0.23 0.23 0 0 0
June 20, 2025 0.02 0.54 0.54 0 10,558 0 44.00 0.01 0.32 0.32 0 47,608 0
June 20, 2025 0.01 0.37 0.37 0 0 0 44.25 0.01 0.43 0.43 0 0 0
June 20, 2025 0.01 0.26 0.26 0 0 0 44.50 0.12 0.55 0.55 0 0 0
June 20, 2025 0.01 0.17 0.17 0 0 0 44.75 0.32 0.71 0.71 0 0 0
June 20, 2025 0.01 0.12 0.12 0 0 0 45.00 0.61 0.94 0.94 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 45.25 0.90 1.18 1.18 0 0 0
June 20, 2025 0 0.09 0.09 0 0 0 45.50 1.15 1.42 1.42 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 46.00 1.65 1.92 1.92 0 0 0
June 20, 2025 0 0.08 0.08 0 45 0 48.00 3.65 3.93 3.93 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 50.00 5.65 5.93 5.93 0 0 0
July 18, 2025 7.60 7.85 7.85 0 0 0 36.50 0 0.12 0.12 0 0 0
July 18, 2025 7.35 7.60 7.60 0 0 0 36.75 0 0.12 0.12 0 0 0
July 18, 2025 7.04 7.35 7.35 0 0 0 37.00 0 0.12 0.12 0 0 0
July 18, 2025 6.79 7.10 7.10 0 0 0 37.25 0 0.12 0.12 0 0 0
July 18, 2025 6.54 6.85 6.85 0 0 0 37.50 0 0.12 0.12 0 0 0
July 18, 2025 6.29 6.60 6.60 0 0 0 37.75 0 0.12 0.12 0 0 0
July 18, 2025 6.04 6.35 6.35 0 0 0 38.00 0.01 0.12 0.12 0 0 0
July 18, 2025 5.79 6.10 6.10 0 0 0 38.25 0.01 0.12 0.12 0 0 0
July 18, 2025 5.54 5.85 5.85 0 0 0 38.50 0.01 0.13 0.13 0 0 0
July 18, 2025 5.29 5.60 5.60 0 50 0 38.75 0.01 0.13 0.13 0 0 0
July 18, 2025 5.04 5.37 5.37 0 0 0 39.00 0.01 0.13 0.13 0 0 0
July 18, 2025 4.79 5.12 5.12 0 0 0 39.25 0.01 0.14 0.14 0 0 0
July 18, 2025 4.45 4.78 4.78 0 0 0 39.50 0.01 0.07 0.07 0.01 0 35
July 18, 2025 4.15 4.53 4.53 0 0 0 39.75 0.01 0.08 0.08 0 0 0
July 18, 2025 3.95 4.28 4.28 0 12,500 0 40.00 0.01 0.08 0.08 0.01 13,435 35
July 18, 2025 3.75 4.04 4.04 0 0 0 40.25 0.01 0.08 0.08 0 0 0
July 18, 2025 3.45 3.79 3.79 0 0 0 40.50 0.02 0.09 0.09 0 8 0
July 18, 2025 3.25 3.54 3.54 0 0 0 40.75 0.02 0.09 0.09 0 54 0
July 18, 2025 2.93 3.30 3.30 0 70 0 41.00 0.03 0.10 0.10 0.01 178 35
July 18, 2025 2.71 3.06 3.06 0 70 0 41.25 0.03 0.11 0.11 0 410 0
July 18, 2025 2.51 2.81 2.81 0 118 0 41.50 0.04 0.12 0.12 0 230 0
July 18, 2025 2.21 2.58 2.58 0 132 0 41.75 0.05 0.14 0.14 0 30 0
July 18, 2025 2.11 2.34 2.34 0 56 0 42.00 0.07 0.15 0.15 0 50 0
July 18, 2025 1.92 2.20 2.20 0 72 0 42.25 0.08 0.25 0.25 0 12 0
July 18, 2025 1.70 1.96 1.96 0 72 0 42.50 0.11 0.28 0.28 0 0 0
July 18, 2025 1.50 1.76 1.76 0 48 0 42.75 0.13 0.31 0.31 0 0 0
July 18, 2025 1.30 1.55 1.55 0 36 0 43.00 0.17 0.36 0.36 0 4,530 0
July 18, 2025 0.99 1.33 1.33 0 8 0 43.25 0.21 0.40 0.40 0 0 0
July 18, 2025 0.90 1.16 1.16 0 0 0 43.50 0.25 0.46 0.46 0 0 0
July 18, 2025 0.73 0.96 0.96 0 0 0 43.75 0.31 0.53 0.53 0 0 0
July 18, 2025 0.12 0.79 0.79 0 10 0 44.00 0.39 0.62 0.62 0 2,750 0
July 18, 2025 0.42 0.68 0.68 0 0 0 44.25 0.48 0.72 0.72 0 0 0
July 18, 2025 0.02 0.55 0.55 0 0 0 44.50 0.60 0.85 0.85 0 0 0
July 18, 2025 0.20 0.41 0.41 0 0 0 44.75 0.70 1.00 1.00 0 0 0
July 18, 2025 0.01 0.31 0.31 0 0 0 45.00 0.92 1.16 1.16 0 0 0
July 18, 2025 0.01 0.22 0.22 0 0 0 45.25 1.02 1.35 1.35 0 0 0
July 18, 2025 0.02 0.16 0.16 0 0 0 45.50 1.30 1.57 1.57 0 0 0
August 15, 2025 7.31 7.90 7.90 0 0 0 36.50 0.01 0.22 0.22 0 50 0
August 15, 2025 7.06 7.65 7.65 0 0 0 36.75 0.01 0.22 0.22 0 0 0
August 15, 2025 6.81 7.40 7.40 0 20 0 37.00 0.01 0.23 0.23 0 0 0
August 15, 2025 6.56 7.15 7.15 0 10 0 37.25 0.01 0.23 0.23 0 0 0
August 15, 2025 6.31 6.90 6.90 0 10 0 37.50 0.02 0.23 0.23 0 0 0
August 15, 2025 6.01 6.65 6.65 0 0 0 37.75 0.02 0.23 0.23 0 0 0
August 15, 2025 5.76 6.40 6.40 0 0 0 38.00 0.02 0.24 0.24 0 3 0
August 15, 2025 5.51 6.15 6.15 0 0 0 38.25 0.02 0.24 0.24 0 0 0
August 15, 2025 5.26 5.90 5.90 0 0 0 38.50 0.02 0.24 0.24 0 0 0
August 15, 2025 5.11 5.65 5.65 0 0 0 38.75 0.03 0.24 0.24 0 0 0
August 15, 2025 4.95 5.47 5.47 0 0 0 39.00 0.03 0.25 0.25 0 0 0
August 15, 2025 4.75 5.22 5.22 0 0 0 39.25 0.04 0.26 0.26 0 0 0
August 15, 2025 4.55 4.83 4.83 0 0 0 39.50 0.04 0.16 0.16 0 0 0
August 15, 2025 4.25 4.58 4.58 0 0 0 39.75 0.05 0.17 0.17 0 0 0
August 15, 2025 4.05 4.34 4.34 0 0 0 40.00 0.05 0.18 0.18 0 0 0
August 15, 2025 3.75 4.10 4.10 0 0 0 40.25 0.06 0.19 0.19 0 0 0
August 15, 2025 3.55 3.86 3.86 0 0 0 40.50 0.07 0.20 0.20 0 0 0
August 15, 2025 2.97 3.62 3.62 0 0 0 40.75 0.08 0.21 0.21 0 24 0
August 15, 2025 3.05 3.39 3.39 0 0 0 41.00 0.09 0.23 0.23 0 16 0
August 15, 2025 2.50 3.15 3.15 0 0 0 41.25 0.11 0.25 0.25 0 10 0
August 15, 2025 2.27 2.98 2.98 0 0 0 41.50 0.13 0.27 0.27 0 0 0
August 15, 2025 2.41 2.81 2.81 0 0 0 41.75 0.15 0.30 0.30 0 10 0
August 15, 2025 2.11 2.58 2.58 0 81 0 42.00 0.18 0.33 0.33 0 10 0
August 15, 2025 2.10 2.38 2.38 0 8 0 42.25 0.21 0.36 0.36 0 10 0
August 15, 2025 1.83 2.17 2.17 0 8 0 42.50 0.24 0.40 0.40 0 0 0
August 15, 2025 1.61 1.98 1.98 0 0 0 42.75 0.29 0.57 0.57 0 0 0
August 15, 2025 1.43 1.79 1.79 0 8 0 43.00 0.33 0.62 0.62 0 0 0
August 15, 2025 1.24 1.61 1.61 0 0 0 43.25 0.38 0.68 0.68 0 0 0
August 15, 2025 1.06 1.41 1.41 0 16 0 43.50 0.43 0.75 0.75 0 4,000 0
August 15, 2025 0.89 1.25 1.25 0 0 0 43.75 0.50 0.84 0.84 0 0 0
August 15, 2025 0.74 1.08 1.08 0 0 0 44.00 0.59 0.95 0.95 0 0 0
August 15, 2025 0.58 0.92 0.92 0 0 0 44.25 0.68 1.03 1.03 0 0 0
August 15, 2025 0.45 0.79 0.79 0 0 0 44.50 0.78 1.16 1.16 0 0 0
August 15, 2025 0.34 0.66 0.66 0 0 0 44.75 0.91 1.29 1.29 0 0 0
August 15, 2025 0.26 0.52 0.52 0 0 0 45.00 1.05 1.45 1.45 0 0 0
August 15, 2025 0.14 0.43 0.43 0 0 0 45.25 1.22 1.60 1.60 0 0 0
August 15, 2025 0.08 0.35 0.35 0 0 0 45.50 1.33 1.77 1.77 0 0 0
September 19, 2025 25.00 25.35 25.35 0 0 0 19.00 0 0.17 0.17 0 11 0
September 19, 2025 14.93 15.43 15.43 0 0 0 29.00 0.01 0.23 0.23 0 0 0
September 19, 2025 14.00 14.40 14.40 0 0 0 30.00 0.01 0.23 0.23 0 93 0
September 19, 2025 13.00 13.40 13.40 0 0 0 31.00 0.01 0.24 0.24 0 30 0
September 19, 2025 12.00 12.40 12.40 0 0 0 32.00 0.01 0.26 0.26 0 25 0
September 19, 2025 10.05 10.40 10.40 0 0 0 34.00 0.01 0.29 0.29 0 70,626 0
September 19, 2025 9.05 9.46 9.46 0 0 0 35.00 0.01 0.31 0.31 0 50,100 0
September 19, 2025 8.05 8.45 8.45 0 0 0 36.00 0.03 0.32 0.32 0 11,200 0
September 19, 2025 7.60 7.95 7.95 0 0 0 36.50 0.04 0.34 0.34 0 0 0
September 19, 2025 7.35 7.70 7.70 0 0 0 36.75 0.04 0.34 0.34 0 0 0
September 19, 2025 7.02 7.45 7.45 0 15,480 0 37.00 0.05 0.35 0.35 0 71,750 0
September 19, 2025 6.77 7.20 7.20 0 0 0 37.25 0.05 0.36 0.36 0 0 0
September 19, 2025 6.60 6.95 6.95 0 0 0 37.50 0.05 0.37 0.37 0 0 0
September 19, 2025 6.35 6.70 6.70 0 0 0 37.75 0.06 0.38 0.38 0 0 0
September 19, 2025 6.10 6.50 6.50 0 12,556 0 38.00 0.06 0.39 0.39 0 43,015 0
September 19, 2025 5.90 6.25 6.25 0 0 0 38.25 0.07 0.40 0.40 0 0 0
September 19, 2025 5.56 6.04 6.04 0 0 0 38.50 0.07 0.41 0.41 0 0 0
September 19, 2025 5.40 5.75 5.75 0 0 0 38.75 0.08 0.42 0.42 0 0 0
September 19, 2025 5.15 5.55 5.55 0 9 0 39.00 0.09 0.44 0.44 0 30,530 0
September 19, 2025 4.90 5.30 5.30 0 0 0 39.25 0.10 0.45 0.45 0 0 0
September 19, 2025 4.60 5.00 5.00 0 0 0 39.50 0.11 0.38 0.38 0 0 0
September 19, 2025 4.40 4.80 4.80 0 0 0 39.75 0.12 0.40 0.40 0 0 0
September 19, 2025 4.07 4.55 4.55 0 28,253 0 40.00 0.13 0.42 0.42 0 73,830 0
September 19, 2025 3.85 4.33 4.33 0 0 0 40.25 0.15 0.45 0.45 0 0 0
September 19, 2025 3.65 4.10 4.10 0 41 0 40.50 0.17 0.47 0.47 0 0 0
September 19, 2025 3.25 3.90 3.90 0 92 0 40.75 0.19 0.50 0.50 0 0 0
September 19, 2025 3.10 3.65 3.65 0 10 0 41.00 0.21 0.53 0.53 0 38,548 0
September 19, 2025 2.22 3.45 3.45 0 41 0 41.25 0.24 0.57 0.57 0 200 0
September 19, 2025 2.71 3.25 3.25 0 0 0 41.50 0.02 0.61 0.61 0 0 0
September 19, 2025 2.57 3.00 3.00 0 0 0 41.75 0.30 0.65 0.65 0 0 0
September 19, 2025 2.37 2.82 2.82 0 5,310 0 42.00 0.34 0.70 0.70 0 63,285 0
September 19, 2025 2.16 2.60 2.60 0 0 0 42.25 0.38 0.76 0.76 0 0 0
September 19, 2025 1.96 2.40 2.40 0 0 0 42.50 0.43 0.81 0.81 0 0 0
September 19, 2025 1.77 2.21 2.21 0 0 0 42.75 0.47 0.88 0.88 0 0 0
September 19, 2025 1.59 2.03 2.03 0 10,015 0 43.00 0.52 0.95 0.95 0 23,251 0
September 19, 2025 1.41 1.85 1.85 0 0 0 43.25 0.57 1.03 1.03 0 0 0
September 19, 2025 1.24 1.67 1.67 0 0 0 43.50 0.64 1.09 1.09 0 0 0
September 19, 2025 1.08 1.51 1.51 0 50 0 43.75 0.72 1.17 1.17 0 250 0
September 19, 2025 0.93 1.30 1.30 0 30,285 0 44.00 0.81 1.32 1.32 -0.10 10,010 50
September 19, 2025 0.78 1.18 1.18 0 0 0 44.25 0.90 1.36 1.36 0 0 0
September 19, 2025 0.63 1.00 1.00 0 0 0 44.50 1.00 1.45 1.45 0 65 0
September 19, 2025 0.51 0.96 0.96 0 0 0 44.75 1.12 1.50 1.50 0 0 0
September 19, 2025 0.39 0.84 0.84 0 0 0 45.00 1.27 1.69 1.69 0 0 0
September 19, 2025 0.29 0.82 0.82 0 0 0 45.25 1.39 1.80 1.80 0 0 0
September 19, 2025 0.22 0.60 0.60 0 0 0 45.50 1.56 1.99 1.99 0 0 0
September 19, 2025 0.11 0.49 0.49 0 50 0 46.00 1.90 2.39 2.39 0 6 0
September 19, 2025 0.01 0.22 0.22 0 0 0 48.00 3.61 4.10 4.10 0 279 0
September 19, 2025 0 0.16 0.16 0 10 0 50.00 5.65 6.10 6.10 0 170 0
October 17, 2025 6.40 6.80 6.80 0 0 0 37.75 0.10 0.45 0.45 0 50 0
October 17, 2025 6.15 6.55 6.55 0 0 0 38.00 0.10 0.47 0.47 0 0 0
October 17, 2025 5.82 6.30 6.30 0 0 0 38.25 0.11 0.49 0.49 0 0 0
October 17, 2025 5.58 6.05 6.05 0 0 0 38.50 0.12 0.50 0.50 0 0 0
October 17, 2025 5.45 5.85 5.85 0 0 0 38.75 0.13 0.52 0.52 0 0 0
October 17, 2025 5.12 5.60 5.60 0 0 0 39.00 0.15 0.52 0.52 0 4,050 0
October 17, 2025 4.95 5.40 5.40 0 0 0 39.25 0.16 0.54 0.54 0 0 0
October 17, 2025 4.66 5.15 5.15 0 0 0 39.50 0.17 0.43 0.43 0 0 0
October 17, 2025 4.35 4.90 4.90 0 0 0 39.75 0.19 0.45 0.45 0 0 0
October 17, 2025 4.15 4.58 4.58 0 10 0 40.00 0.21 0.51 0.51 0 17,000 0
October 17, 2025 2.97 4.35 4.35 0 0 0 40.25 0.23 0.50 0.50 0 0 0
October 17, 2025 2.75 4.15 4.15 0 0 0 40.50 0.25 0.53 0.53 0 35 0
October 17, 2025 3.45 3.92 3.92 0 0 0 40.75 0.27 0.57 0.57 0 0 0
October 17, 2025 3.25 3.70 3.70 0 10 0 41.00 0.30 0.61 0.61 0 45 0
October 17, 2025 2.83 3.50 3.50 0 0 0 41.25 0.33 0.65 0.65 0 0 0
October 17, 2025 2.86 3.25 3.25 0 0 0 41.50 0.37 0.70 0.70 0 0 0
October 17, 2025 2.65 3.05 3.05 0 0 0 41.75 0.41 0.75 0.75 0 0 0
October 17, 2025 2.44 2.86 2.86 0 10 0 42.00 0.45 0.80 0.80 0 1,010 0
October 17, 2025 2.24 2.66 2.66 0 0 0 42.25 0.50 0.86 0.86 0 0 0
October 17, 2025 2.05 2.45 2.45 0 0 0 42.50 0.54 0.91 0.91 0 300 0
October 17, 2025 1.86 2.26 2.26 0 35 0 42.75 0.59 0.99 0.99 0 0 0
October 17, 2025 1.69 2.09 2.09 0 0 0 43.00 0.64 1.07 1.07 0 2 0
October 17, 2025 1.51 1.88 1.88 0 0 0 43.25 0.71 1.15 1.15 0 0 0
October 17, 2025 1.35 1.76 1.76 0 0 0 43.50 0.78 1.24 1.24 0 101 0
October 17, 2025 1.19 1.60 1.60 0 0 0 43.75 0.86 1.30 1.30 0 0 0
October 17, 2025 1.00 1.39 1.39 0 0 0 44.00 0.96 1.39 1.39 0 0 0
October 17, 2025 0.80 1.27 1.27 0 0 0 44.25 1.05 1.51 1.51 0 0 0
October 17, 2025 0.74 1.12 1.12 0 0 0 44.50 1.14 1.59 1.59 0 0 0
October 17, 2025 0.62 0.99 0.99 0 0 0 44.75 1.25 1.69 1.69 0 0 0
October 17, 2025 0.51 0.88 0.88 0 0 0 45.00 1.38 1.84 1.84 0 0 0
October 17, 2025 0.39 0.82 0.82 0 0 0 45.25 1.52 1.99 1.99 0 0 0
October 17, 2025 0.31 0.71 0.71 0 0 0 45.50 1.70 2.09 2.09 0 0 0
November 21, 2025 2.93 3.45 3.45 0 0 0 41.50 0.49 0.92 0.92 0 0 0
November 21, 2025 2.73 3.20 3.20 0 0 0 41.75 0.54 0.97 0.97 0 0 0
November 21, 2025 2.53 3.00 3.00 0 0 0 42.00 0.59 0.99 0.99 0 0 0
November 21, 2025 2.34 2.87 2.87 0 0 0 42.25 0.63 1.08 1.08 0 0 0
November 21, 2025 2.16 2.68 2.68 0 0 0 42.50 0.68 1.09 1.09 0 0 0
November 21, 2025 1.98 2.46 2.46 0 0 0 42.75 0.73 1.23 1.23 0 0 0
November 21, 2025 1.80 2.23 2.23 0 0 0 43.00 0.79 1.19 1.19 0 0 0
November 21, 2025 1.64 2.09 2.09 0 0 0 43.25 0.87 1.33 1.33 0 0 0
November 21, 2025 1.47 1.99 1.99 0 0 0 43.50 0.96 1.42 1.42 0 0 0
November 21, 2025 1.32 1.78 1.78 0 0 0 43.75 1.06 1.49 1.49 0 0 0
November 21, 2025 1.18 1.59 1.59 0 0 0 44.00 1.16 1.61 1.61 0 6 0
November 21, 2025 1.03 1.49 1.49 0 0 0 44.25 1.27 1.69 1.69 0 0 0
November 21, 2025 0.90 1.30 1.30 0 0 0 44.50 1.38 1.84 1.84 0 0 0
November 21, 2025 0.76 1.28 1.28 0 0 0 44.75 1.51 1.95 1.95 0 0 0
November 21, 2025 0.64 1.16 1.16 0 0 0 45.00 1.64 2.09 2.09 0 0 0
November 21, 2025 0.54 0.89 0.89 0 0 0 45.25 1.77 2.19 2.19 0 0 0
November 21, 2025 0.46 0.94 0.94 0 0 0 45.50 1.92 2.29 2.29 0 0 0
December 19, 2025 13.95 14.45 14.45 0 0 0 30.00 0.02 0.42 0.42 0 39 0
December 19, 2025 12.00 12.56 12.56 0 0 0 32.00 0.06 0.45 0.45 0 0 0
December 19, 2025 10.00 10.55 10.55 0 0 0 34.00 0.08 0.28 0.28 0 40,012 0
December 19, 2025 9.01 9.63 9.63 0 0 0 35.00 0.10 0.53 0.53 0 48,321 0
December 19, 2025 8.06 8.65 8.65 0 4,500 0 36.00 0.26 0.59 0.59 0 18,766 0
December 19, 2025 7.35 7.96 7.96 0 0 0 36.50 0.15 0.44 0.44 0 10 0
December 19, 2025 6.90 7.49 7.49 0 5,000 0 37.00 0.17 0.42 0.42 0 54,994 0
December 19, 2025 6.00 6.60 6.60 0 30,010 0 38.00 0.31 0.49 0.49 0 99,817 0
December 19, 2025 4.05 4.80 4.80 0 8,500 0 40.00 0.46 0.73 0.73 0 69,518 0
December 19, 2025 3.45 3.95 3.95 0 0 0 41.00 0.41 0.90 0.90 0 37,590 0
December 19, 2025 2.63 3.15 3.15 0 41,679 0 42.00 0.72 1.14 1.14 0 41,000 0
December 19, 2025 1.91 2.39 2.39 0 34,511 0 43.00 0.94 1.39 1.39 0 31,020 0
December 19, 2025 1.30 1.63 1.63 0 1,818 0 44.00 1.29 1.69 1.69 0 1,536 0
December 19, 2025 0.75 1.10 1.10 0 5,115 0 45.00 1.69 2.28 2.28 0 70 0
December 19, 2025 0.41 0.85 0.85 0 20 0 46.00 2.27 2.85 2.85 0 20 0
December 19, 2025 0.05 0.31 0.31 0 10 0 48.00 3.80 4.39 4.39 0 0 0
December 19, 2025 0 0.15 0.15 0 0 0 50.00 5.43 6.15 6.15 0 0 0
March 20, 2026 25.95 26.45 26.45 0 0 0 18.00 0.01 0.06 0.06 0 58 0
March 20, 2026 24.95 25.45 25.45 0 0 0 19.00 0.02 0.07 0.07 0 87,046 0
March 20, 2026 23.95 24.45 24.45 0 0 0 20.00 0.02 0.08 0.08 0 183,962 0
March 20, 2026 21.95 22.45 22.45 0 0 0 22.00 0.02 0.36 0.36 0 36 0
March 20, 2026 20.95 21.45 21.45 0 0 0 23.00 0.02 0.16 0.16 0 21,057 0
March 20, 2026 19.95 20.45 20.45 0 0 0 24.00 0.02 0.39 0.39 0 15,500 0
March 20, 2026 18.95 19.45 19.45 0 0 0 25.00 0.02 0.15 0.15 0 104,235 0
March 20, 2026 17.95 18.45 18.45 0 0 0 26.00 0.02 0.44 0.44 0 60,070 0
March 20, 2026 16.95 17.54 17.54 0 0 0 27.00 0.02 0.45 0.45 0 32,000 0
March 20, 2026 15.95 16.54 16.54 0 0 0 28.00 0.07 0.48 0.48 0 49,446 0
March 20, 2026 14.95 15.54 15.54 0 0 0 29.00 0.02 0.48 0.48 0 39,130 0
March 20, 2026 13.92 14.49 14.49 0 1,054 0 30.00 0.09 0.27 0.27 0 70,867 0
March 20, 2026 12.93 13.50 13.50 0 6,000 0 31.00 0.10 0.49 0.49 0 29,622 0
March 20, 2026 12.00 12.57 12.57 0 0 0 32.00 0.12 0.54 0.54 0 30,670 0
March 20, 2026 11.00 11.59 11.59 0 5,001 0 33.00 0.14 0.32 0.32 0 38,635 0
March 20, 2026 10.05 10.62 10.62 0 19,360 0 34.00 0.16 0.39 0.39 0 74,123 0
March 20, 2026 9.50 10.11 10.11 0 30 0 34.50 0.18 0.66 0.66 0 30 0
March 20, 2026 9.05 9.52 9.52 0 37,362 0 35.00 0.35 0.69 0.69 0 44,654 0
March 20, 2026 8.05 8.57 8.57 0 30,208 0 36.00 0.27 0.76 0.76 0 25,662 0
March 20, 2026 7.08 7.70 7.70 0 15,258 0 37.00 0.31 0.67 0.67 0 50,035 0
March 20, 2026 6.05 6.65 6.65 0 80 0 38.00 0.40 0.72 0.72 0 23,506 0
March 20, 2026 5.20 5.80 5.80 0 13,001 0 39.00 0.50 0.86 0.86 0 12,280 0
March 20, 2026 4.40 4.95 4.95 0 34,411 0 40.00 0.64 1.03 1.03 0 26,399 0
March 20, 2026 2.83 3.40 3.40 0 37,535 0 42.00 1.02 1.51 1.51 0 137,270 0
March 20, 2026 2.16 2.70 2.70 0 44,250 0 43.00 1.28 1.70 1.70 0 19,045 0
March 20, 2026 1.57 2.00 2.00 0 25,020 0 44.00 1.68 2.29 2.29 0 0 0
March 20, 2026 1.02 1.49 1.49 0 18,961 0 45.00 2.12 2.71 2.71 0 2,545 0
March 20, 2026 0.64 1.04 1.04 0 0 0 46.00 2.67 3.25 3.25 0 13 0
March 20, 2026 0.17 0.51 0.51 0 0 0 48.00 4.10 4.65 4.65 0 25 0
March 20, 2026 0.02 0.41 0.41 0 0 0 50.00 5.95 6.58 6.58 0 0 0
March 20, 2026 0 0.23 0.23 0 0 0 60.00 15.65 16.22 16.22 0 0 0
June 19, 2026 13.88 14.55 14.55 0 0 0 30.00 0.13 0.49 0.49 0 230 2
June 19, 2026 12.90 13.59 13.59 0 0 0 31.00 0.15 0.69 0.69 0 8 0
June 19, 2026 11.95 12.55 12.55 0 0 0 32.00 0.18 0.74 0.74 0 26 0
June 19, 2026 10.93 11.63 11.63 0 0 0 33.00 0.23 0.84 0.84 0 36 0
June 19, 2026 9.97 10.67 10.67 0 0 0 34.00 0.31 0.91 0.91 0 15,285 0
June 19, 2026 9.03 9.72 9.72 0 6 0 35.00 0.33 0.61 0.61 0 37,005 0
June 19, 2026 8.10 8.80 8.80 0 0 0 36.00 0.41 1.02 1.02 0 23 0
June 19, 2026 7.20 7.95 7.95 0 6 0 37.00 0.51 0.90 0.90 0 23,005 2
June 19, 2026 6.33 7.01 7.01 0 0 0 38.00 0.57 1.02 1.02 0 17,000 0
June 19, 2026 5.45 6.20 6.20 0 0 0 39.00 0.71 1.19 1.19 0 300 0
June 19, 2026 4.55 5.15 5.15 0 12,550 0 40.00 0.88 1.38 1.38 0 26,305 0
June 19, 2026 3.76 4.41 4.41 0 40 0 41.00 1.10 1.59 1.59 0 8 0
June 19, 2026 3.05 3.65 3.65 0 50 0 42.00 1.32 1.80 1.80 0 23,000 0
June 19, 2026 2.42 3.05 3.05 0 20,000 0 43.00 1.66 2.10 2.10 0 45,000 0
June 19, 2026 1.84 2.30 2.30 0 15,000 0 44.00 2.02 2.67 2.67 0 15,000 0
June 19, 2026 1.30 1.70 1.70 0 2 0 45.00 2.48 3.21 3.21 0 0 0
June 19, 2026 0.89 1.30 1.30 0 0 0 46.00 3.05 3.65 3.65 0 35 0
June 19, 2026 0.55 1.04 1.04 0 0 0 47.00 3.65 4.30 4.30 0 40 0
June 19, 2026 0.32 0.79 0.79 0 0 0 48.00 4.50 5.27 5.27 0 32 0
June 19, 2026 0.19 0.59 0.59 0 0 0 49.00 5.35 5.80 5.80 0 0 0
June 19, 2026 0.06 0.49 0.49 0 0 0 50.00 6.15 6.84 6.84 0 0 0
September 18, 2026 13.85 14.60 14.60 0 0 0 30.00 0.18 0.67 0.67 0 0 0
September 18, 2026 12.85 13.60 13.60 0 0 0 31.00 0.22 0.72 0.72 0 8 0
September 18, 2026 11.85 12.60 12.60 0 0 0 32.00 0.25 0.77 0.77 0 0 0
September 18, 2026 10.88 11.65 11.65 0 0 0 33.00 0.30 0.83 0.83 0 0 0
September 18, 2026 9.92 10.69 10.69 0 0 0 34.00 0.39 0.89 0.89 0 0 0
September 18, 2026 8.98 9.75 9.75 0 0 0 35.00 0.43 0.99 0.99 0 0 0
September 18, 2026 8.07 8.80 8.80 0 0 0 36.00 0.60 1.09 1.09 0 0 0
September 18, 2026 7.17 7.94 7.94 0 0 0 37.00 0.61 1.22 1.22 0 0 0
September 18, 2026 6.30 7.05 7.05 0 0 0 38.00 0.80 1.23 1.23 0 0 0
September 18, 2026 5.48 6.24 6.24 0 0 0 39.00 1.00 1.42 1.42 0 0 0
September 18, 2026 4.70 5.40 5.40 0 0 0 40.00 1.10 1.59 1.59 0 0 0
September 18, 2026 3.90 4.60 4.60 0 0 0 41.00 1.31 1.85 1.85 0 0 0
September 18, 2026 3.11 3.90 3.90 0 0 0 42.00 1.54 2.14 2.14 0 0 0
September 18, 2026 2.56 3.20 3.20 0 0 0 43.00 1.88 2.55 2.55 0 0 0
September 18, 2026 1.98 2.65 2.65 0 0 0 44.00 2.26 2.90 2.90 0 0 0
September 18, 2026 1.47 2.00 2.00 0 0 0 45.00 2.71 3.35 3.35 0 0 0
September 18, 2026 1.03 1.50 1.50 0 0 0 46.00 3.20 3.90 3.90 0 0 0
September 18, 2026 0.74 1.20 1.20 0 0 0 47.00 3.90 4.60 4.60 0 0 0
September 18, 2026 0.47 0.95 0.95 0 0 0 48.00 4.47 5.28 5.28 0 0 0
September 18, 2026 0.27 0.71 0.71 0 0 0 49.00 5.46 6.21 6.21 0 0 0
September 18, 2026 0.14 0.49 0.49 0 0 0 50.00 6.20 6.90 6.90 0 0 0
December 18, 2026 21.80 22.60 22.60 0 0 0 22.00 0.02 0.49 0.49 0 8 0
December 18, 2026 20.80 21.65 21.65 0 0 0 23.00 0.10 0.59 0.59 0 0 0
December 18, 2026 19.80 20.60 20.60 0 0 0 24.00 0.11 0.59 0.59 0 27,000 0
December 18, 2026 14.81 15.60 15.60 0 0 0 29.00 0.23 0.69 0.69 0 7,500 0
December 18, 2026 13.82 14.64 14.64 0 0 0 30.00 0.26 0.89 0.89 0 0 0
December 18, 2026 12.83 13.65 13.65 0 0 0 31.00 0.32 0.95 0.95 0 0 0
December 18, 2026 11.86 12.67 12.67 0 0 0 32.00 0.38 0.66 0.66 0 125,027 0
December 18, 2026 10.90 11.71 11.71 0 0 0 33.00 0.43 1.10 1.10 0 24,000 0
December 18, 2026 9.95 10.75 10.75 0 0 0 34.00 0.49 1.19 1.19 0 7,500 0
December 18, 2026 9.05 9.85 9.85 0 0 0 35.00 0.61 1.11 1.11 0 10,000 0
December 18, 2026 8.10 9.00 9.00 0 16,000 0 36.00 0.73 1.44 1.44 0 6,000 0
December 18, 2026 7.25 8.05 8.05 0 0 0 37.00 0.91 1.23 1.23 0 28,016 0
December 18, 2026 6.40 7.36 7.36 0 0 0 38.00 1.03 1.50 1.50 0 0 0
December 18, 2026 5.52 6.49 6.49 0 50 0 39.00 1.14 1.74 1.74 0 20 0
December 18, 2026 4.76 5.45 5.45 0 23,001 0 40.00 1.34 1.97 1.97 0 52,000 0
December 18, 2026 4.05 4.75 4.75 0 0 0 41.00 1.57 2.28 2.28 0 15,000 0
December 18, 2026 3.37 4.09 4.09 0 0 0 42.00 1.83 2.66 2.66 0 47,500 0
December 18, 2026 2.79 3.40 3.40 0 21,520 0 43.00 2.26 2.97 2.97 0 22,001 0
December 18, 2026 2.37 2.90 2.90 0 16,000 0 44.00 2.57 3.15 3.15 0 10,000 0
December 18, 2026 1.87 2.60 2.60 0 0 0 45.00 3.33 4.13 4.13 0 0 0
December 18, 2026 1.43 1.70 1.70 0 0 0 46.00 3.81 4.66 4.66 0 0 0
December 18, 2026 0.72 1.09 1.09 0 0 0 48.00 4.70 5.50 5.50 0 0 0
December 18, 2026 0.25 0.69 0.69 0 0 0 50.00 6.42 7.25 7.25 0 0 0
December 18, 2026 0.05 0.49 0.49 0 0 0 52.00 8.08 8.85 8.85 0 0 0
March 19, 2027 25.77 26.75 26.75 0 0 0 18.00 0.01 0.49 0.49 0 32,553 0
March 19, 2027 24.77 25.75 25.75 0 0 0 19.00 0.02 0.49 0.49 0 10 0
March 19, 2027 23.77 24.65 24.65 0 0 0 20.00 0.02 0.49 0.49 0 70,087 0
March 19, 2027 21.77 22.65 22.65 0 0 0 22.00 0.12 0.49 0.49 0 56,000 0
March 19, 2027 20.77 21.65 21.65 0 0 0 23.00 0.14 0.49 0.49 0 10 0
March 19, 2027 19.78 20.65 20.65 0 0 0 24.00 0.15 0.59 0.59 0 20,000 0
March 19, 2027 18.78 19.65 19.65 0 0 0 25.00 0.17 0.59 0.59 0 30 2
March 19, 2027 16.78 17.65 17.65 0 0 0 27.00 0.22 0.59 0.59 0 1,024 4
March 19, 2027 15.78 16.75 16.75 0 0 0 28.00 0.25 0.70 0.70 0 27,600 0
March 19, 2027 14.78 15.75 15.75 0 0 0 29.00 0.29 0.91 0.91 0 32 0
March 19, 2027 13.78 14.75 14.75 0 0 0 30.00 0.33 0.54 0.54 0 29,056 0
March 19, 2027 12.85 13.75 13.75 0 0 0 31.00 0.39 0.60 0.60 0 62,739 0
March 19, 2027 11.85 12.75 12.75 0 0 0 32.00 0.46 0.67 0.67 0 37,428 0
March 19, 2027 10.83 11.48 11.48 0 19,774 0 33.00 0.53 0.74 0.74 0 43,045 0
March 19, 2027 9.88 10.85 10.85 0 100 0 34.00 0.62 0.83 0.83 0 72,045 0
March 19, 2027 8.96 9.95 9.95 0 6,500 0 35.00 0.73 1.05 1.05 0 16,585 15,004
March 19, 2027 8.06 9.05 9.05 0 5,100 0 36.00 0.85 1.45 1.45 0 36,302 0
March 19, 2027 7.30 7.78 7.78 0 30,052 0 37.00 1.00 1.61 1.61 0 53,644 0
March 19, 2027 6.37 7.30 7.30 0 38,061 0 38.00 1.16 1.79 1.79 0 44,814 0
March 19, 2027 5.65 6.50 6.50 0 48,510 0 39.00 1.40 1.65 1.65 0 54,531 2
March 19, 2027 4.90 5.28 5.28 0 47,321 0 40.00 1.60 1.81 1.81 0 69,153 0
March 19, 2027 4.20 4.90 4.90 0 0 0 41.00 1.82 2.29 2.29 0 0 0
March 19, 2027 3.50 4.01 4.01 0 50,480 0 42.00 2.12 2.85 2.85 0 81,000 0
March 19, 2027 2.97 3.60 3.60 0 0 0 43.00 2.46 3.32 3.32 0 30,000 0
March 19, 2027 2.42 3.00 3.00 0 5,066 0 44.00 2.87 3.45 3.45 0 10,040 15,000
March 19, 2027 1.88 2.49 2.49 0 5,004 0 45.00 3.37 4.23 4.23 0 338 0
March 19, 2027 1.43 1.90 1.90 0 13,000 0 46.00 3.85 4.76 4.76 0 200 0
March 19, 2027 1.10 1.50 1.50 0 0 0 47.00 4.50 5.00 5.00 0 0 0
March 19, 2027 0.71 1.19 1.19 0 0 0 48.00 5.13 5.70 5.70 0 0 0
March 19, 2027 0.50 0.99 0.99 0 0 0 49.00 5.82 6.60 6.60 0 0 0
March 19, 2027 0.25 0.84 0.84 0 10,001 0 50.00 6.57 7.35 7.35 0 10 0
March 19, 2027 0 0.34 0.34 0 0 0 60.00 15.55 16.40 16.40 0 0 0
March 17, 2028 25.70 26.74 26.74 0 0 0 18.00 0.01 4.90 4.90 0 118 0
March 17, 2028 23.68 24.74 24.74 0 0 0 20.00 0.02 0.87 0.87 0 30 0
March 17, 2028 22.70 23.74 23.74 0 0 0 21.00 0.05 0.98 0.98 0 10 0
March 17, 2028 21.70 22.74 22.74 0 0 0 22.00 0.07 1.01 1.01 0 60,000 0
March 17, 2028 20.70 21.74 21.74 0 0 0 23.00 0.28 0.49 0.49 0 16 0
March 17, 2028 19.70 20.74 20.74 0 0 0 24.00 0.32 0.70 0.70 0 99,028 0
March 17, 2028 18.70 19.74 19.74 0 0 0 25.00 0.36 1.03 1.03 0 50,000 0
March 17, 2028 17.70 18.74 18.74 0 0 0 26.00 0.41 0.62 0.62 0 50,013 0
March 17, 2028 16.70 17.74 17.74 0 0 0 27.00 0.45 1.22 1.22 0 30,000 0
March 17, 2028 15.70 16.74 16.74 0 0 0 28.00 0.52 0.74 0.74 0 12,532 0
March 17, 2028 14.70 15.74 15.74 0 0 0 29.00 0.58 1.36 1.36 0 0 0
March 17, 2028 13.70 14.75 14.75 0 2 0 30.00 0.67 1.45 1.45 0 0 0
March 17, 2028 12.70 13.75 13.75 0 0 0 31.00 0.75 1.54 1.54 0 0 0
March 17, 2028 11.70 12.90 12.90 0 3 0 32.00 0.87 1.65 1.65 0 24,104 0
March 17, 2028 10.75 11.80 11.80 0 0 0 33.00 0.98 1.78 1.78 0 0 0
March 17, 2028 9.82 10.87 10.87 0 0 0 34.00 1.11 1.92 1.92 0 20,089 0
March 17, 2028 8.95 9.98 9.98 0 22,000 0 35.00 1.15 2.00 2.00 0 45,000 0
March 17, 2028 8.10 9.20 9.20 0 0 0 36.00 1.28 2.13 2.13 0 25,000 0
March 17, 2028 7.30 8.40 8.40 0 0 0 37.00 1.40 2.34 2.34 0 10 0
March 17, 2028 6.60 7.10 7.10 0 49,018 0 38.00 1.90 2.15 2.15 0 75,098 0
March 17, 2028 5.80 6.85 6.85 0 22,500 0 39.00 2.10 2.85 2.85 0 20,000 0
March 17, 2028 5.10 6.15 6.15 0 0 0 40.00 2.33 3.10 3.10 0 12,520 0
March 17, 2028 5.00 5.80 5.80 0 75 0 40.50 2.44 3.30 3.30 0 10,000 0
March 17, 2028 4.80 5.60 5.60 0 0 0 40.75 2.54 3.47 3.47 0 0 0
March 17, 2028 4.60 5.40 5.40 0 0 0 41.00 2.60 3.55 3.55 0 0 0
March 17, 2028 4.50 5.30 5.30 0 10 0 41.25 2.68 3.65 3.65 0 0 0
March 17, 2028 4.30 5.10 5.10 0 10 0 41.50 2.75 3.65 3.65 0 0 0
March 17, 2028 4.20 5.00 5.00 0 0 0 41.75 2.83 3.83 3.83 0 0 0
March 17, 2028 4.00 4.80 4.80 0 5,000 0 42.00 2.91 3.92 3.92 0 26,500 0
March 17, 2028 3.90 4.70 4.70 0 21 0 42.25 3.01 4.02 4.02 0 0 0
March 17, 2028 3.70 4.50 4.50 0 30 0 42.50 3.09 4.12 4.12 0 0 0
March 17, 2028 3.60 4.35 4.35 0 10 0 42.75 3.19 4.22 4.22 0 0 0
March 17, 2028 3.40 4.19 4.19 0 10,000 0 43.00 3.30 4.33 4.33 0 10,000 0
March 17, 2028 2.90 3.70 3.70 0 3 0 44.00 3.70 4.77 4.77 0 2 0
March 17, 2028 2.22 3.24 3.24 -0.24 28,000 3 45.00 4.22 5.25 5.25 0 0 0
March 17, 2028 2.10 2.80 2.80 0 20 0 46.00 4.74 5.78 5.78 0 0 0
March 17, 2028 1.48 2.43 2.43 0 22,010 0 47.00 5.25 6.35 6.35 0 0 0
March 17, 2028 1.15 2.09 2.09 0 20 0 48.00 5.91 6.85 6.85 0 0 0
March 17, 2028 0.85 1.80 1.80 0 10 0 49.00 6.55 7.50 7.50 0 0 0
March 17, 2028 0.60 1.54 1.54 0 38 0 50.00 7.25 8.28 8.28 0 0 0
March 17, 2028 0.21 1.07 1.07 0 15,030 0 52.00 8.72 9.68 9.68 0 0 0
March 17, 2028 0.01 0.79 0.79 0 10,000 0 54.00 10.31 11.36 11.36 0 0 0
March 17, 2028 0.01 0.71 0.71 0 0 0 56.00 12.01 13.05 13.05 0 0 0
March 17, 2028 0.01 0.49 0.49 0 0 0 58.00 13.80 14.82 14.82 0 0 0
March 17, 2028 0.01 0.45 0.45 0 0 0 60.00 15.60 16.62 16.62 0 0 0

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

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.