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

ZEB – BMO Equal Weight Banks Index ETF

Last update: October 8, 2025 at 7:46 p.m.   (Real-time)

  • Last price: 52.150
  • Net change: -0.540
  • Bid price: 52.060
  • Ask price: 52.160
  • 30-day historical volatility: 7.22%
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: 1,849,429
Volume: 4,027
Open interest: 4,511,909
Volume: 182
October 10, 2025 (Weekly) 3.80 4.00 4.00 0 0 0 48.25 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 48.50 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 3.30 3.50 3.50 0 0 0 48.75 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 49.00 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 2.78 2.99 2.99 0 0 0 49.25 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 2.53 2.75 2.75 0 0 0 49.50 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 2.28 2.50 2.50 0 0 0 49.75 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 2.03 2.25 2.25 -0.47 0 7 50.00 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 1.78 2.00 2.00 0 0 0 50.25 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 1.53 1.75 1.75 0 0 0 50.50 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 1.28 1.50 1.50 0 0 0 50.75 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 1.03 1.25 1.25 0 0 0 51.00 0 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 0.79 1.01 1.01 0 0 0 51.25 0 0.07 0.07 0 0 0
October 10, 2025 (Weekly) 0.55 0.89 0.89 0 0 0 51.50 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 0.33 0.69 0.69 0 0 0 51.75 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 0.13 0.49 0.49 0 0 0 52.00 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 10 0 52.25 0.09 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 52.50 0.24 0.59 0.59 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 52.75 0.42 0.86 0.86 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.00 0.66 1.09 1.09 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.25 0.91 1.33 1.33 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.50 1.15 1.59 1.59 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.75 1.41 1.85 1.85 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 54.00 1.62 2.09 2.09 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 54.25 2.00 2.22 2.22 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 54.50 2.25 2.47 2.47 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 54.75 2.50 2.72 2.72 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 55.00 2.75 2.97 2.97 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 55.25 3.00 3.20 3.20 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 55.50 3.23 3.45 3.45 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 55.75 3.48 3.70 3.70 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 56.00 3.73 3.95 3.95 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 58.00 5.73 5.95 5.95 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 58.25 5.98 6.20 6.20 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 58.50 6.23 6.45 6.45 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 58.75 6.48 6.70 6.70 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 59.00 6.73 6.95 6.95 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 59.25 6.98 7.20 7.20 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 59.50 7.23 7.45 7.45 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 59.75 7.48 7.70 7.70 0 0 0
October 10, 2025 (Weekly) 0 0.08 0.08 0 0 0 60.00 7.73 7.95 7.95 0 0 0
October 24, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 49.00 0 0.11 0.11 0 10 0
October 24, 2025 (Weekly) 2.82 3.05 3.05 0 10 0 49.25 0 0.11 0.11 0 0 0
October 24, 2025 (Weekly) 2.59 2.83 2.83 0 0 0 49.50 0 0.11 0.11 0 0 0
October 24, 2025 (Weekly) 2.33 2.59 2.59 0 0 0 49.75 0 0.12 0.12 0 0 0
October 24, 2025 (Weekly) 2.12 2.34 2.34 0 10 0 50.00 0.01 0.13 0.13 0 0 0
October 24, 2025 (Weekly) 1.89 2.10 2.10 0 0 0 50.25 0.01 0.13 0.13 0 0 0
October 24, 2025 (Weekly) 1.65 1.86 1.86 0 0 0 50.50 0.01 0.15 0.15 -0.05 0 10
October 24, 2025 (Weekly) 1.45 1.64 1.64 0 0 0 50.75 0.03 0.17 0.17 0 10 0
October 24, 2025 (Weekly) 1.22 1.42 1.42 0 0 0 51.00 0.02 0.20 0.20 0 0 0
October 24, 2025 (Weekly) 1.00 1.20 1.20 0 0 0 51.25 0.06 0.26 0.26 0 6 0
October 24, 2025 (Weekly) 0.81 1.00 1.00 0 0 0 51.50 0.10 0.30 0.30 0 0 0
October 24, 2025 (Weekly) 0.62 0.81 0.81 0 0 0 51.75 0.17 0.37 0.37 0 0 0
October 24, 2025 (Weekly) 0.46 0.65 0.65 0 6 0 52.00 0.23 0.45 0.45 0 0 0
October 24, 2025 (Weekly) 0.30 0.49 0.49 0 0 0 52.25 0.37 0.56 0.56 0 3 0
October 24, 2025 (Weekly) 0.20 0.38 0.38 0 0 0 52.50 0.51 0.71 0.71 0 0 0
October 24, 2025 (Weekly) 0.04 0.28 0.28 0 0 0 52.75 0.69 0.87 0.87 0 4 0
October 24, 2025 (Weekly) 0.01 0.21 0.21 0 4 0 53.00 0.75 1.05 1.05 0 0 0
October 24, 2025 (Weekly) 0.01 0.15 0.15 0 0 0 53.25 1.03 1.24 1.24 0 0 0
October 24, 2025 (Weekly) 0 0.12 0.12 0 0 0 53.50 1.28 1.49 1.49 0 0 0
October 24, 2025 (Weekly) 0 0.11 0.11 0 0 0 53.75 1.53 1.74 1.74 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 54.00 1.78 1.99 1.99 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 54.25 2.03 2.24 2.24 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 54.50 2.28 2.49 2.49 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 54.75 2.53 2.74 2.74 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 55.00 2.77 2.97 2.97 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 55.25 3.00 3.20 3.20 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 55.50 3.25 3.45 3.45 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 55.75 3.50 3.70 3.70 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 56.00 3.75 3.95 3.95 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 58.00 5.75 5.95 5.95 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 58.25 6.00 6.20 6.20 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 58.50 6.25 6.45 6.45 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 58.75 6.50 6.70 6.70 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 59.00 6.75 6.95 6.95 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 59.25 7.00 7.20 7.20 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 59.50 7.25 7.45 7.45 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 59.75 7.50 7.70 7.70 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 60.00 7.75 7.95 7.95 0 0 0
October 31, 2025 (Weekly) 2.14 2.37 2.37 0 0 0 50.00 0.01 0.17 0.17 0 1 0
October 31, 2025 (Weekly) 1.90 2.14 2.14 0 0 0 50.25 0.02 0.20 0.20 0 0 0
October 31, 2025 (Weekly) 1.67 1.92 1.92 0 0 0 50.50 0.02 0.24 0.24 0 0 0
October 31, 2025 (Weekly) 1.46 1.69 1.69 0 0 0 50.75 0.08 0.27 0.27 0 0 0
October 31, 2025 (Weekly) 1.25 1.48 1.48 0 0 0 51.00 0.10 0.31 0.31 0 0 0
October 31, 2025 (Weekly) 1.02 1.26 1.26 0 0 0 51.25 0.17 0.36 0.36 0 0 0
October 31, 2025 (Weekly) 0.84 1.06 1.06 0 0 0 51.50 0.23 0.42 0.42 0 5 0
October 31, 2025 (Weekly) 0.67 0.89 0.89 0 0 0 51.75 0.29 0.50 0.50 0 0 0
October 31, 2025 (Weekly) 0.53 0.74 0.74 0 0 0 52.00 0.38 0.60 0.60 0 0 0
October 31, 2025 (Weekly) 0.38 0.61 0.61 0 5 0 52.25 0.50 0.73 0.73 0 0 0
October 31, 2025 (Weekly) 0.26 0.49 0.49 0 0 0 52.50 0.65 0.87 0.87 0 0 0
October 31, 2025 (Weekly) 0.06 0.38 0.38 0 0 0 52.75 0.80 1.04 1.04 0 0 0
October 31, 2025 (Weekly) 0.03 0.28 0.28 0 0 0 53.00 0.87 1.21 1.21 0 0 0
October 31, 2025 (Weekly) 0.02 0.21 0.21 0 0 0 53.25 1.06 1.40 1.40 0 0 0
October 31, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 53.50 1.37 1.59 1.59 0 0 0
October 31, 2025 (Weekly) 0 0.12 0.12 0 0 0 53.75 1.62 1.83 1.83 0 0 0
November 7, 2025 (Weekly) 1.09 1.33 1.33 0 0 0 51.25 0.22 0.45 0.45 0 0 0
November 7, 2025 (Weekly) 0.90 1.14 1.14 0 0 0 51.50 0.28 0.52 0.52 0 0 0
November 7, 2025 (Weekly) 0.74 0.98 0.98 0 0 0 51.75 0.36 0.60 0.60 0 0 0
November 7, 2025 (Weekly) 0.57 0.82 0.82 0 0 0 52.00 0.46 0.69 0.69 0 0 0
November 7, 2025 (Weekly) 0.43 0.68 0.68 0 0 0 52.25 0.57 0.81 0.81 0 0 0
November 7, 2025 (Weekly) 0.30 0.56 0.56 0 0 0 52.50 0.69 0.93 0.93 0 0 0
November 7, 2025 (Weekly) 0.20 0.45 0.45 0 0 0 52.75 0.85 1.10 1.10 0 0 0
November 7, 2025 (Weekly) 0.08 0.36 0.36 0 0 0 53.00 1.01 1.25 1.25 0 0 0
November 7, 2025 (Weekly) 0.02 0.27 0.27 0 0 0 53.25 1.18 1.46 1.46 0 10 0
November 7, 2025 (Weekly) 0.01 0.21 0.21 0 0 0 53.50 1.38 1.63 1.63 0 0 0
November 7, 2025 (Weekly) 0.01 0.16 0.16 0 0 0 53.75 1.62 1.83 1.83 0 0 0
November 14, 2025 (Weekly) 0.97 1.39 1.39 0 0 0 51.50 0.34 0.82 0.82 0 0 0
November 14, 2025 (Weekly) 0.81 1.23 1.23 0 0 0 51.75 0.42 0.88 0.88 0 0 0
November 14, 2025 (Weekly) 0.63 1.09 1.09 0 0 0 52.00 0.49 0.97 0.97 0 0 0
November 14, 2025 (Weekly) 0.48 0.92 0.92 0 0 0 52.25 0.60 1.07 1.07 0 0 0
November 14, 2025 (Weekly) 0.35 0.79 0.79 0 0 0 52.50 0.73 1.17 1.17 0 0 0
November 14, 2025 (Weekly) 0.28 0.64 0.64 0 0 0 52.75 0.89 1.30 1.30 0 0 0
November 14, 2025 (Weekly) 0.13 0.56 0.56 0 0 0 53.00 1.07 1.43 1.43 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.25 1.17 1.61 1.61 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.50 1.34 1.78 1.78 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 53.75 1.52 2.00 2.00 0 0 0
October 17, 2025 14.30 14.55 14.55 0 0 0 37.75 0 0.09 0.09 0 50 0
October 17, 2025 14.05 14.25 14.25 0 0 0 38.00 0 0.09 0.09 0 0 0
October 17, 2025 13.80 14.00 14.00 0 0 0 38.25 0 0.10 0.10 0 0 0
October 17, 2025 13.55 13.80 13.80 0 0 0 38.50 0 0.09 0.09 0 0 0
October 17, 2025 13.30 13.50 13.50 0 0 0 38.75 0 0.09 0.09 0 0 0
October 17, 2025 13.05 13.25 13.25 0 0 0 39.00 0 0.09 0.09 0 4,050 0
October 17, 2025 12.80 13.00 13.00 0 0 0 39.25 0 0.09 0.09 0 0 0
October 17, 2025 12.55 12.75 12.75 0 0 0 39.50 0 0.09 0.09 0 0 0
October 17, 2025 12.30 12.50 12.50 0 0 0 39.75 0 0.09 0.09 0 0 0
October 17, 2025 12.05 12.25 12.25 0 0 0 40.00 0 0.09 0.09 0 17,000 0
October 17, 2025 11.80 12.00 12.00 0 0 0 40.25 0 0.09 0.09 0 0 0
October 17, 2025 11.55 11.75 11.75 0 0 0 40.50 0 0.09 0.09 0 35 0
October 17, 2025 11.30 11.56 11.56 0 0 0 40.75 0 0.09 0.09 0 0 0
October 17, 2025 11.05 11.31 11.31 0 0 0 41.00 0 0.09 0.09 0 45 0
October 17, 2025 10.80 11.06 11.06 0 0 0 41.25 0 0.09 0.09 0 0 0
October 17, 2025 10.55 10.81 10.81 0 0 0 41.50 0 0.09 0.09 0 0 0
October 17, 2025 10.30 10.56 10.56 0 0 0 41.75 0 0.09 0.09 0 0 0
October 17, 2025 10.05 10.31 10.31 0 0 0 42.00 0 0.09 0.09 0 1,010 0
October 17, 2025 9.80 10.06 10.06 0 0 0 42.25 0 0.09 0.09 0 0 0
October 17, 2025 9.55 9.81 9.81 0 0 0 42.50 0 0.09 0.09 0 300 0
October 17, 2025 9.30 9.56 9.56 0 0 0 42.75 0 0.09 0.09 0 0 0
October 17, 2025 9.05 9.31 9.31 0 0 0 43.00 0 0.09 0.09 0 8,752 0
October 17, 2025 8.80 9.06 9.06 0 0 0 43.25 0 0.09 0.09 0 0 0
October 17, 2025 8.55 8.81 8.81 0 0 0 43.50 0 0.09 0.09 0 101 0
October 17, 2025 8.30 8.56 8.56 0 0 0 43.75 0 0.09 0.09 0 0 0
October 17, 2025 8.05 8.31 8.31 0 0 0 44.00 0 0.09 0.09 0 8,750 0
October 17, 2025 7.80 8.06 8.06 0 0 0 44.25 0 0.09 0.09 0 0 0
October 17, 2025 7.55 7.81 7.81 0 0 0 44.50 0 0.09 0.09 0 0 0
October 17, 2025 7.30 7.56 7.56 0 0 0 44.75 0 0.09 0.09 0 35 0
October 17, 2025 7.05 7.30 7.30 0 0 0 45.00 0 0.09 0.09 0 0 0
October 17, 2025 6.80 7.05 7.05 0 0 0 45.25 0 0.09 0.09 0 0 0
October 17, 2025 6.55 6.81 6.81 0 0 0 45.50 0 0.09 0.09 0 0 0
October 17, 2025 6.30 6.56 6.56 0 0 0 45.75 0 0.09 0.09 0 2,045 0
October 17, 2025 6.05 6.31 6.31 0 0 0 46.00 0 0.09 0.09 0 0 0
October 17, 2025 5.80 6.06 6.06 0 0 0 46.25 0 0.09 0.09 0 0 0
October 17, 2025 5.55 5.81 5.81 0 0 0 46.50 0 0.09 0.09 0 1 0
October 17, 2025 5.30 5.56 5.56 0 0 0 46.75 0 0.09 0.09 0 0 0
October 17, 2025 5.05 5.31 5.31 0 0 0 47.00 0 0.09 0.09 0 1,200 0
October 17, 2025 4.80 5.06 5.06 0 0 0 47.25 0 0.09 0.09 0 1 0
October 17, 2025 4.55 4.81 4.81 0 0 0 47.50 0 0.09 0.09 0 0 0
October 17, 2025 4.30 4.56 4.56 0 0 0 47.75 0 0.09 0.09 0 0 0
October 17, 2025 4.05 4.31 4.31 0 0 0 48.00 0 0.09 0.09 0 535 0
October 17, 2025 3.80 4.05 4.05 0 0 0 48.25 0 0.09 0.09 0 0 0
October 17, 2025 3.55 3.80 3.80 0 0 0 48.50 0 0.09 0.09 0 0 0
October 17, 2025 3.30 3.55 3.55 0 0 0 48.75 0 0.09 0.09 0 0 0
October 17, 2025 3.05 3.30 3.30 0 0 0 49.00 0 0.09 0.09 0 0 0
October 17, 2025 2.76 3.05 3.05 0 0 0 49.25 0 0.09 0.09 0 10 0
October 17, 2025 2.51 2.79 2.79 0 0 0 49.50 0 0.09 0.09 0 10,000 0
October 17, 2025 2.26 2.54 2.54 0 0 0 49.75 0 0.09 0.09 0 0 0
October 17, 2025 2.04 2.29 2.29 0 15 0 50.00 0 0.10 0.10 0 0 0
October 17, 2025 1.81 2.04 2.04 0 0 0 50.25 0 0.10 0.10 0 10 0
October 17, 2025 1.57 1.81 1.81 0 0 0 50.50 0 0.10 0.10 0 0 0
October 17, 2025 1.34 1.56 1.56 -0.48 510 10 50.75 0 0.11 0.11 0 500 0
October 17, 2025 1.10 1.32 1.32 0 0 0 51.00 0 0.12 0.12 0 28 0
October 17, 2025 0.91 1.09 1.09 0 0 0 51.25 0.01 0.15 0.15 0 0 0
October 17, 2025 0.67 0.87 0.87 0 0 0 51.50 0.02 0.20 0.20 0 0 0
October 17, 2025 0.49 0.69 0.69 0 40 7 51.75 0.06 0.25 0.25 0 10 0
October 17, 2025 0.31 0.51 0.51 0 10 0 52.00 0.15 0.34 0.34 0 30 0
October 17, 2025 0.21 0.37 0.37 0 0 0 52.25 0.23 0.46 0.46 -0.04 1 1
October 17, 2025 0.02 0.26 0.26 0 0 0 52.50 0.35 0.61 0.61 0 0 0
October 17, 2025 0.02 0.18 0.18 0 0 0 52.75 0.50 0.79 0.79 0 0 0
October 17, 2025 0.01 0.13 0.13 0 45 0 53.00 0.74 1.00 1.00 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 53.25 0.99 1.24 1.24 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 53.50 1.24 1.49 1.49 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 53.75 1.49 1.74 1.74 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 54.00 1.74 1.99 1.99 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 54.25 1.99 2.24 2.24 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 54.50 2.24 2.49 2.49 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 54.75 2.49 2.74 2.74 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 55.00 2.74 2.97 2.97 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 55.25 2.99 3.20 3.20 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 55.50 3.25 3.45 3.45 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 55.75 3.50 3.70 3.70 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 56.00 3.75 3.95 3.95 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 58.00 5.75 5.95 5.95 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 58.25 6.00 6.20 6.20 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 58.50 6.25 6.45 6.45 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 58.75 6.50 6.70 6.70 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 59.00 6.75 6.95 6.95 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 59.25 7.00 7.20 7.20 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 59.50 7.25 7.45 7.45 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 59.75 7.50 7.70 7.70 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 60.00 7.75 7.95 7.95 0 0 0
November 21, 2025 10.60 10.80 10.80 0 0 0 41.50 0.01 0.16 0.16 0 0 0
November 21, 2025 10.35 10.55 10.55 0 0 0 41.75 0.01 0.16 0.16 0 0 0
November 21, 2025 10.10 10.30 10.30 0 0 0 42.00 0.01 0.16 0.16 0 0 0
November 21, 2025 9.85 10.05 10.05 0 0 0 42.25 0.01 0.17 0.17 0 0 0
November 21, 2025 9.60 9.80 9.80 0 0 0 42.50 0.01 0.17 0.17 0 0 0
November 21, 2025 9.35 9.60 9.60 0 0 0 42.75 0.01 0.17 0.17 0 0 0
November 21, 2025 9.10 9.35 9.35 0 0 0 43.00 0.01 0.17 0.17 0 0 0
November 21, 2025 8.85 9.10 9.10 0 0 0 43.25 0.01 0.17 0.17 0 0 0
November 21, 2025 8.60 8.85 8.85 0 0 0 43.50 0.01 0.17 0.17 0 0 0
November 21, 2025 8.35 8.60 8.60 0 0 0 43.75 0.01 0.17 0.17 0 10 0
November 21, 2025 8.10 8.35 8.35 0 0 0 44.00 0.01 0.18 0.18 0 1,030 0
November 21, 2025 7.85 8.10 8.10 0 0 0 44.25 0.01 0.18 0.18 0 20 0
November 21, 2025 7.60 7.85 7.85 0 0 0 44.50 0.01 0.18 0.18 0 0 0
November 21, 2025 7.35 7.60 7.60 0 0 0 44.75 0.01 0.18 0.18 0 20 0
November 21, 2025 7.10 7.35 7.35 0 0 0 45.00 0.01 0.18 0.18 0 60 0
November 21, 2025 6.83 7.10 7.10 0 0 0 45.25 0.01 0.18 0.18 0 20 0
November 21, 2025 6.58 6.85 6.85 0 0 0 45.50 0.01 0.18 0.18 0 311 0
November 21, 2025 6.33 6.60 6.60 0 0 0 45.75 0.01 0.19 0.19 0 100 0
November 21, 2025 6.10 6.35 6.35 0 4,000 0 46.00 0.01 0.19 0.19 -0.11 14,120 10
November 21, 2025 5.85 6.10 6.10 0 0 0 46.25 0.01 0.19 0.19 0 250 0
November 21, 2025 5.60 5.85 5.85 0 0 0 46.50 0.01 0.20 0.20 0 300 0
November 21, 2025 5.40 5.60 5.60 0 0 0 46.75 0.01 0.20 0.20 -0.10 100 10
November 21, 2025 5.15 5.35 5.35 0 35 0 47.00 0.01 0.21 0.21 0 0 0
November 21, 2025 4.90 5.10 5.10 0 10 0 47.25 0.01 0.21 0.21 0 60 0
November 21, 2025 4.65 4.93 4.93 0 0 0 47.50 0.01 0.22 0.22 0 0 0
November 21, 2025 4.40 4.65 4.65 0 0 0 47.75 0.01 0.22 0.22 0 0 0
November 21, 2025 4.15 4.40 4.40 0 0 0 48.00 0.01 0.23 0.23 0 0 0
November 21, 2025 3.90 4.15 4.15 0 0 0 48.25 0.01 0.24 0.24 0 0 0
November 21, 2025 3.65 3.90 3.90 0 2 0 48.50 0.02 0.25 0.25 0 70 0
November 21, 2025 3.45 3.72 3.72 0 0 0 48.75 0.02 0.27 0.27 0 0 0
November 21, 2025 3.20 3.45 3.45 0 0 0 49.00 0.04 0.28 0.28 0 0 0
November 21, 2025 2.94 3.20 3.20 0 0 0 49.25 0.05 0.30 0.30 0 0 0
November 21, 2025 2.71 2.98 2.98 0 0 0 49.50 0.06 0.32 0.32 0 0 0
November 21, 2025 2.31 2.74 2.74 0 0 0 49.75 0.10 0.34 0.34 0 10 0
November 21, 2025 2.13 2.53 2.53 0 0 0 50.00 0.10 0.37 0.37 0 0 0
November 21, 2025 2.05 2.32 2.32 0 0 0 50.25 0.13 0.40 0.40 0 0 0
November 21, 2025 1.84 2.10 2.10 0 0 0 50.50 0.16 0.45 0.45 0 0 0
November 21, 2025 1.51 1.90 1.90 0 0 0 50.75 0.10 0.51 0.51 0 870 0
November 21, 2025 1.42 1.70 1.70 0 0 0 51.00 0.26 0.56 0.56 0 0 0
November 21, 2025 1.21 1.51 1.51 0 0 0 51.25 0.35 0.62 0.62 0 0 0
November 21, 2025 1.07 1.32 1.32 0 0 0 51.50 0.41 0.69 0.69 0 0 0
November 21, 2025 0.87 1.15 1.15 0 0 0 51.75 0.46 0.77 0.77 0 1,800 0
November 21, 2025 0.68 0.99 0.99 0 0 0 52.00 0.55 0.86 0.86 0 9,434 0
November 21, 2025 0.53 0.83 0.83 0 0 0 52.25 0.64 0.96 0.96 0 0 0
November 21, 2025 0.42 0.71 0.71 0 0 0 52.50 0.77 1.09 1.09 0 500 0
November 21, 2025 0.41 0.59 0.59 0 0 0 52.75 0.93 1.22 1.22 0 0 0
November 21, 2025 0.30 0.49 0.49 0 20,021 0 53.00 1.10 1.38 1.38 0 20 0
November 21, 2025 0.20 0.40 0.40 0 0 0 53.25 1.21 1.55 1.55 0 0 0
November 21, 2025 0.15 0.31 0.31 0 0 0 53.50 1.41 1.71 1.71 0 0 0
November 21, 2025 0.05 0.25 0.25 0 0 0 53.75 1.61 1.90 1.90 0 0 0
November 21, 2025 0.02 0.20 0.20 0 0 0 54.00 1.87 2.12 2.12 0 0 0
November 21, 2025 0.01 0.17 0.17 0 1 0 54.25 2.09 2.36 2.36 0 0 0
November 21, 2025 0.01 0.15 0.15 0 0 0 54.50 2.33 2.60 2.60 0 0 0
November 21, 2025 0 0.13 0.13 0 0 0 54.75 2.58 2.84 2.84 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 55.00 2.83 3.05 3.05 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 55.25 3.02 3.30 3.30 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 55.50 3.30 3.55 3.55 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 55.75 3.55 3.80 3.80 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 56.00 3.80 4.05 4.05 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 58.00 5.80 6.05 6.05 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 58.25 6.05 6.30 6.30 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 58.50 6.30 6.55 6.55 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 58.75 6.55 6.80 6.80 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 59.00 6.80 7.05 7.05 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 59.25 7.05 7.30 7.30 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 59.50 7.30 7.55 7.55 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 59.75 7.55 7.80 7.80 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 60.00 7.80 8.05 8.05 0 0 0
December 19, 2025 22.00 22.35 22.35 0 0 0 30.00 0 0.16 0.16 0 39 0
December 19, 2025 19.98 20.35 20.35 0 0 0 32.00 0 0.17 0.17 0 0 0
December 19, 2025 17.98 18.35 18.35 0 0 0 34.00 0 0.06 0.06 0 24,620 0
December 19, 2025 17.05 17.35 17.35 0 0 0 35.00 0 0.18 0.18 0 37,435 0
December 19, 2025 16.05 16.35 16.35 0 1,000 0 36.00 0.01 0.18 0.18 0 18,866 0
December 19, 2025 15.50 15.85 15.85 0 0 0 36.50 0.01 0.19 0.19 0 10 0
December 19, 2025 15.05 15.35 15.35 0 4,900 0 37.00 0.01 0.06 0.06 0 43,658 0
December 19, 2025 14.05 14.35 14.35 0 0 0 38.00 0.01 0.08 0.08 0 84,610 0
December 19, 2025 13.05 13.35 13.35 0 0 0 39.00 0.01 0.20 0.20 0 0 0
December 19, 2025 12.01 12.35 12.35 0 0 0 40.00 0.01 0.21 0.21 0 66,011 0
December 19, 2025 11.01 11.35 11.35 0 0 0 41.00 0.01 0.21 0.21 0 32,623 0
December 19, 2025 10.05 10.40 10.40 0 2,572 0 42.00 0.01 0.22 0.22 0 41,000 0
December 19, 2025 9.05 9.40 9.40 0 6,001 0 43.00 0.01 0.23 0.23 0 34,021 0
December 19, 2025 8.77 9.15 9.15 0 0 0 43.25 0.01 0.23 0.23 0 0 0
December 19, 2025 8.53 8.90 8.90 0 0 0 43.50 0.01 0.23 0.23 0 0 0
December 19, 2025 8.30 8.65 8.65 0 0 0 43.75 0.01 0.23 0.23 0 0 0
December 19, 2025 8.05 8.40 8.40 0 27,478 0 44.00 0.01 0.24 0.24 0 32,036 0
December 19, 2025 7.78 8.15 8.15 0 0 0 44.25 0.01 0.24 0.24 0 0 0
December 19, 2025 7.55 7.90 7.90 0 0 0 44.50 0.01 0.24 0.24 0 0 0
December 19, 2025 7.30 7.65 7.65 0 0 0 44.75 0.01 0.26 0.26 0 0 0
December 19, 2025 7.10 7.40 7.40 0 5,071 0 45.00 0.01 0.25 0.25 0 50,515 0
December 19, 2025 6.85 7.15 7.15 0 0 0 45.25 0.01 0.25 0.25 0 0 0
December 19, 2025 6.60 6.90 6.90 0 0 0 45.50 0.01 0.26 0.26 0 11 0
December 19, 2025 6.35 6.65 6.65 0 0 0 45.75 0.01 0.28 0.28 0 150 0
December 19, 2025 6.10 6.40 6.40 0 10,020 0 46.00 0.01 0.27 0.27 0 15,020 0
December 19, 2025 5.81 6.15 6.15 0 37,500 0 46.25 0.01 0.28 0.28 0 37,500 0
December 19, 2025 5.57 5.95 5.95 0 0 0 46.50 0.02 0.29 0.29 0 0 0
December 19, 2025 5.33 5.70 5.70 0 0 0 46.75 0.02 0.31 0.31 0 0 0
December 19, 2025 5.15 5.45 5.45 0 0 0 47.00 0.02 0.32 0.32 0 25,053 0
December 19, 2025 4.90 5.20 5.20 0 0 0 47.25 0.02 0.32 0.32 0 0 0
December 19, 2025 4.65 4.95 4.95 0 0 0 47.50 0.02 0.33 0.33 0 0 0
December 19, 2025 4.40 4.75 4.75 0 0 0 47.75 0.03 0.34 0.34 0 0 0
December 19, 2025 4.15 4.50 4.50 0 27,512 0 48.00 0.06 0.36 0.36 0 33,792 3
December 19, 2025 3.95 4.25 4.25 0 0 0 48.25 0.06 0.37 0.37 0 1 0
December 19, 2025 3.70 4.05 4.05 0 11 0 48.50 0.10 0.40 0.40 0 10 0
December 19, 2025 3.45 3.80 3.80 0 0 0 48.75 0.11 0.42 0.42 0 0 0
December 19, 2025 3.05 3.59 3.59 0 95 0 49.00 0.06 0.45 0.45 0 250 0
December 19, 2025 2.88 3.35 3.35 0 0 0 49.25 0.18 0.48 0.48 0 0 0
December 19, 2025 2.66 3.15 3.15 0 0 0 49.50 0.30 0.51 0.51 0 1 0
December 19, 2025 2.46 2.92 2.92 0 0 0 49.75 0.32 0.54 0.54 0 0 0
December 19, 2025 2.20 2.71 2.71 0 14,955 0 50.00 0.35 0.58 0.58 0 15,185 0
December 19, 2025 2.15 2.50 2.50 0 0 0 50.25 0.39 0.63 0.63 0 0 0
December 19, 2025 1.97 2.28 2.28 0 0 0 50.50 0.42 0.68 0.68 0 1 0
December 19, 2025 1.76 2.10 2.10 0 0 0 50.75 0.46 0.74 0.74 0 0 0
December 19, 2025 1.55 1.91 1.91 0 0 0 51.00 0.50 0.81 0.81 0 0 0
December 19, 2025 1.44 1.71 1.71 0 0 0 51.25 0.56 0.89 0.89 0 0 0
December 19, 2025 1.23 1.55 1.55 0 2 0 51.50 0.62 0.96 0.96 0 2 0
December 19, 2025 1.06 1.38 1.38 0 0 0 51.75 0.69 1.06 1.06 0 5,700 0
December 19, 2025 0.91 1.23 1.23 0 36 0 52.00 0.78 1.16 1.16 0 14,184 0
December 19, 2025 0.72 1.08 1.08 0 291 0 52.25 0.89 1.26 1.26 0 0 0
December 19, 2025 0.59 0.95 0.95 0 0 0 52.50 1.00 1.38 1.38 0 0 0
December 19, 2025 0.49 0.83 0.83 0 26 0 52.75 1.14 1.53 1.53 0 0 0
December 19, 2025 0.40 0.70 0.70 0 0 0 53.00 1.30 1.66 1.66 0.06 940 8
December 19, 2025 0.33 0.60 0.60 0 0 0 53.25 1.48 1.80 1.80 0 0 0
December 19, 2025 0.23 0.51 0.51 0 0 0 53.50 1.58 1.97 1.97 0 0 0
December 19, 2025 0.20 0.43 0.43 0 0 0 53.75 1.74 2.15 2.15 0 0 0
December 19, 2025 0.19 0.38 0.38 0 5 0 54.00 1.96 2.32 2.32 0 180 0
December 19, 2025 0.06 0.31 0.31 0 0 0 54.25 2.15 2.50 2.50 0 0 0
December 19, 2025 0.01 0.27 0.27 0 0 0 54.50 2.21 2.74 2.74 0 0 0
December 19, 2025 0.01 0.24 0.24 0 0 0 54.75 2.64 2.95 2.95 0 0 0
December 19, 2025 0.01 0.21 0.21 0 5 0 55.00 2.86 3.23 3.23 0 0 0
December 19, 2025 0.01 0.19 0.19 0 0 0 55.25 3.10 3.40 3.40 0 0 0
December 19, 2025 0 0.19 0.19 0 0 0 55.50 3.30 3.65 3.65 0 0 0
December 19, 2025 0 0.17 0.17 0 0 0 55.75 3.55 3.90 3.90 0 0 0
December 19, 2025 0 0.17 0.17 0 0 0 56.00 3.80 4.15 4.15 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 58.00 5.74 6.10 6.10 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 58.25 5.99 6.35 6.35 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 58.50 6.24 6.60 6.60 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 58.75 6.49 6.85 6.85 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 59.00 6.74 7.10 7.10 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 59.25 6.99 7.35 7.35 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 59.50 7.24 7.60 7.60 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 59.75 7.49 7.85 7.85 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 60.00 7.74 8.10 8.10 0 0 0
January 16, 2026 6.85 7.20 7.20 0 0 0 45.25 0.01 0.33 0.33 0 0 0
January 16, 2026 6.60 6.95 6.95 0 0 0 45.50 0.02 0.34 0.34 0 20 0
January 16, 2026 6.35 6.75 6.75 0 0 0 45.75 0.02 0.35 0.35 0 36 0
January 16, 2026 6.08 6.50 6.50 0 0 0 46.00 0.02 0.36 0.36 0 4,110 0
January 16, 2026 5.90 6.25 6.25 0 0 0 46.25 0.02 0.37 0.37 0 135 0
January 16, 2026 5.65 6.00 6.00 0 0 0 46.50 0.06 0.38 0.38 0 10 0
January 16, 2026 5.36 5.75 5.75 0 0 0 46.75 0.06 0.40 0.40 0 0 0
January 16, 2026 5.15 5.55 5.55 0 0 0 47.00 0.06 0.41 0.41 0 7,000 0
January 16, 2026 4.95 5.30 5.30 0 0 0 47.25 0.11 0.43 0.43 0 0 0
January 16, 2026 4.70 5.05 5.05 0 0 0 47.50 0.12 0.45 0.45 0 0 0
January 16, 2026 4.45 4.85 4.85 0 0 0 47.75 0.13 0.47 0.47 0 0 0
January 16, 2026 4.25 4.60 4.60 0 0 0 48.00 0.15 0.49 0.49 0 6,000 0
January 16, 2026 4.00 4.40 4.40 0 0 0 48.25 0.17 0.51 0.51 0 0 0
January 16, 2026 3.65 4.15 4.15 0 0 0 48.50 0.29 0.54 0.54 0 0 0
January 16, 2026 3.40 3.95 3.95 0 0 0 48.75 0.31 0.57 0.57 0 0 0
January 16, 2026 3.25 3.70 3.70 0 0 0 49.00 0.34 0.60 0.60 0 0 0
January 16, 2026 2.96 3.50 3.50 0 0 0 49.25 0.37 0.64 0.64 0 0 0
January 16, 2026 2.77 3.30 3.30 0 0 0 49.50 0.40 0.68 0.68 0 0 0
January 16, 2026 2.51 3.05 3.05 0 0 0 49.75 0.43 0.73 0.73 0 0 0
January 16, 2026 2.32 2.87 2.87 0 0 0 50.00 0.47 0.77 0.77 0 3,501 0
January 16, 2026 2.14 2.68 2.68 0 0 0 50.25 0.50 0.83 0.83 0 0 0
January 16, 2026 2.07 2.47 2.47 0 0 0 50.50 0.55 0.89 0.89 0 0 0
January 16, 2026 1.88 2.29 2.29 0 0 0 50.75 0.58 0.95 0.95 0 0 0
January 16, 2026 1.74 2.11 2.11 0 0 0 51.00 0.64 1.02 1.02 0 0 0
January 16, 2026 1.53 1.93 1.93 0 0 0 51.25 0.70 1.10 1.10 0 0 0
January 16, 2026 1.36 1.75 1.75 0 0 0 51.50 0.76 1.19 1.19 0 0 0
January 16, 2026 1.18 1.59 1.59 0 0 0 51.75 0.85 1.28 1.28 0 0 0
January 16, 2026 1.01 1.43 1.43 0 0 0 52.00 0.94 1.38 1.38 0 9,395 0
January 16, 2026 0.85 1.30 1.30 0 0 0 52.25 1.04 1.48 1.48 0 0 0
January 16, 2026 0.70 1.17 1.17 0 0 0 52.50 1.15 1.60 1.60 0 0 0
January 16, 2026 0.60 1.04 1.04 0 0 0 52.75 1.28 1.73 1.73 0 0 0
January 16, 2026 0.48 0.92 0.92 0 0 0 53.00 1.43 1.87 1.87 0 0 0
January 16, 2026 0.39 0.82 0.82 0 0 0 53.25 1.60 2.02 2.02 0 0 0
January 16, 2026 0.32 0.71 0.71 0 0 0 53.50 1.73 2.17 2.17 0 0 0
January 16, 2026 0.26 0.62 0.62 0 0 0 53.75 1.91 2.34 2.34 0 0 0
January 16, 2026 0.08 0.56 0.56 0 0 0 54.00 2.11 2.52 2.52 0 0 0
January 16, 2026 0.02 0.49 0.49 0 0 0 54.25 2.14 2.69 2.69 0 0 0
January 16, 2026 0.02 0.42 0.42 0 0 0 54.50 2.35 2.90 2.90 0 0 0
January 16, 2026 0.02 0.37 0.37 0 0 0 54.75 2.56 3.10 3.10 0 0 0
January 16, 2026 0.02 0.33 0.33 0 0 0 55.00 2.76 3.30 3.30 0 0 0
January 16, 2026 0.02 0.30 0.30 0 0 0 55.25 2.95 3.50 3.50 0 0 0
January 16, 2026 0.01 0.27 0.27 0 0 0 55.50 3.35 3.75 3.75 0 0 0
January 16, 2026 0.01 0.25 0.25 0 0 0 55.75 3.60 3.95 3.95 0 0 0
January 16, 2026 0.01 0.23 0.23 0 0 0 56.00 3.85 4.20 4.20 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 58.00 5.80 6.15 6.15 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 58.25 6.05 6.40 6.40 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 58.50 6.25 6.65 6.65 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 58.75 6.50 6.90 6.90 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 59.00 6.75 7.15 7.15 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 59.25 7.00 7.40 7.40 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 59.50 7.25 7.65 7.65 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 59.75 7.50 7.90 7.90 0 0 0
January 16, 2026 0 0.18 0.18 0 0 0 60.00 7.75 8.15 8.15 0 0 0
February 20, 2026 5.65 6.10 6.10 0 0 0 46.50 0.16 0.51 0.51 0 0 0
February 20, 2026 5.45 5.85 5.85 0 0 0 46.75 0.28 0.53 0.53 0 0 0
February 20, 2026 5.20 5.65 5.65 0 0 0 47.00 0.29 0.55 0.55 0 6,000 0
February 20, 2026 4.95 5.40 5.40 0 0 0 47.25 0.31 0.57 0.57 0 0 0
February 20, 2026 4.75 5.20 5.20 0 0 0 47.50 0.33 0.60 0.60 0 0 0
February 20, 2026 4.50 4.95 4.95 0 0 0 47.75 0.34 0.62 0.62 0 0 0
February 20, 2026 4.30 4.75 4.75 0 0 0 48.00 0.36 0.65 0.65 0 0 0
February 20, 2026 4.05 4.50 4.50 0 0 0 48.25 0.39 0.68 0.68 0 0 0
February 20, 2026 3.85 4.30 4.30 0 0 0 48.50 0.42 0.72 0.72 0 0 0
February 20, 2026 3.65 4.05 4.05 0 0 0 48.75 0.44 0.75 0.75 0 104 0
February 20, 2026 3.45 3.85 3.85 0 0 0 49.00 0.47 0.80 0.80 0 7,040 0
February 20, 2026 3.21 3.65 3.65 0 0 0 49.25 0.50 0.84 0.84 0 322 0
February 20, 2026 3.05 3.40 3.40 0 0 0 49.50 0.53 0.89 0.89 0 36 0
February 20, 2026 2.81 3.20 3.20 0 0 0 49.75 0.57 0.94 0.94 0 2 0
February 20, 2026 2.62 3.05 3.05 0 0 0 50.00 0.61 0.99 0.99 0 11,500 0
February 20, 2026 2.42 2.85 2.85 0 0 0 50.25 0.65 1.05 1.05 0 0 0
February 20, 2026 2.23 2.66 2.66 0 0 0 50.50 0.71 1.12 1.12 0 0 0
February 20, 2026 2.08 2.47 2.47 0 0 0 50.75 0.78 1.19 1.19 0 52 0
February 20, 2026 1.88 2.31 2.31 0 0 0 51.00 0.86 1.26 1.26 0 373 0
February 20, 2026 1.72 2.14 2.14 0 0 0 51.25 0.94 1.35 1.35 0 200 0
February 20, 2026 1.56 1.97 1.97 0 0 0 51.50 1.03 1.44 1.44 0 0 0
February 20, 2026 1.40 1.81 1.81 0 0 0 51.75 1.12 1.54 1.54 0 0 0
February 20, 2026 1.25 1.66 1.66 0 0 0 52.00 1.22 1.64 1.64 0 0 0
February 20, 2026 1.11 1.53 1.53 0 0 0 52.25 1.33 1.75 1.75 0 0 0
February 20, 2026 0.96 1.38 1.38 0 0 0 52.50 1.45 1.87 1.87 0 0 0
February 20, 2026 0.85 1.27 1.27 0 0 0 52.75 1.58 1.99 1.99 0 0 0
February 20, 2026 0.73 1.15 1.15 0 0 0 53.00 1.70 2.13 2.13 0.05 8 8
February 20, 2026 0.62 1.04 1.04 0 0 0 53.25 1.85 2.27 2.27 0 0 0
February 20, 2026 0.51 0.93 0.93 0 0 0 53.50 2.00 2.41 2.41 0 0 0
February 20, 2026 0.41 0.83 0.83 0 0 0 53.75 2.17 2.57 2.57 0 0 0
February 20, 2026 0.34 0.73 0.73 0 0 0 54.00 2.33 2.74 2.74 0 0 0
February 20, 2026 0.26 0.66 0.66 0 0 0 54.25 2.49 2.92 2.92 0 0 0
February 20, 2026 0.18 0.58 0.58 0 0 0 54.50 2.69 3.14 3.14 0 0 0
February 20, 2026 0.14 0.52 0.52 0 0 0 54.75 2.86 3.25 3.25 0 0 0
February 20, 2026 0.07 0.48 0.48 0 0 0 55.00 3.00 3.45 3.45 0 0 0
February 20, 2026 0.02 0.44 0.44 0 0 0 55.25 3.25 3.65 3.65 0 0 0
February 20, 2026 0.03 0.39 0.39 0 0 0 55.50 3.45 3.90 3.90 0 0 0
February 20, 2026 0.02 0.35 0.35 0 0 0 55.75 3.65 4.10 4.10 0 0 0
February 20, 2026 0.02 0.33 0.33 0 0 0 56.00 3.90 4.35 4.35 0 0 0
February 20, 2026 0 0.22 0.22 0 0 0 58.00 5.73 6.20 6.20 0 0 0
February 20, 2026 0 0.22 0.22 0 0 0 58.25 5.98 6.45 6.45 0 0 0
February 20, 2026 0 0.22 0.22 0 0 0 58.50 6.22 6.70 6.70 0 0 0
February 20, 2026 0 0.22 0.22 0 0 0 58.75 6.47 6.95 6.95 0 0 0
February 20, 2026 0 0.21 0.21 0 0 0 59.00 6.72 7.20 7.20 0 0 0
February 20, 2026 0 0.21 0.21 0 0 0 59.25 7.05 7.45 7.45 0 0 0
February 20, 2026 0 0.21 0.21 0 0 0 59.50 7.25 7.70 7.70 0 0 0
February 20, 2026 0 0.21 0.21 0 0 0 59.75 7.50 7.95 7.95 0 0 0
February 20, 2026 0 0.21 0.21 0 0 0 60.00 7.75 8.20 8.20 0 0 0
March 20, 2026 33.95 34.40 34.40 0 0 0 18.00 0 0.02 0.02 0 67 0
March 20, 2026 32.95 33.40 33.40 0 0 0 19.00 0.01 0.02 0.02 0 87,066 0
March 20, 2026 31.90 32.40 32.40 0 0 0 20.00 0 0.05 0.05 0 183,773 0
March 20, 2026 29.95 30.40 30.40 0 0 0 22.00 0 0.24 0.24 0 36 0
March 20, 2026 28.95 29.40 29.40 0 0 0 23.00 0 0.03 0.03 0 21,059 0
March 20, 2026 27.95 28.40 28.40 0 0 0 24.00 0 0.23 0.23 0 15,500 0
March 20, 2026 26.95 27.40 27.40 0 0 0 25.00 0 0.04 0.04 0 99,193 0
March 20, 2026 25.95 26.40 26.40 0 0 0 26.00 0 0.24 0.24 0 60,070 0
March 20, 2026 24.95 25.48 25.48 0 0 0 27.00 0.01 0.26 0.26 0 32,000 0
March 20, 2026 23.95 24.44 24.44 0 0 0 28.00 0.01 0.27 0.27 0 40,447 0
March 20, 2026 22.95 23.44 23.44 0 0 0 29.00 0.01 0.26 0.26 0 39,130 0
March 20, 2026 21.95 22.45 22.45 0 52 0 30.00 0.01 0.10 0.10 0 69,405 0
March 20, 2026 20.95 21.45 21.45 0 6,000 0 31.00 0.01 0.29 0.29 0 29,622 0
March 20, 2026 19.95 20.45 20.45 0 0 0 32.00 0.01 0.28 0.28 0 24,170 0
March 20, 2026 18.95 19.45 19.45 0 0 0 33.00 0.01 0.11 0.11 0 38,963 20
March 20, 2026 17.95 18.45 18.45 0 4,500 0 34.00 0.01 0.12 0.12 0 64,689 0
March 20, 2026 17.45 17.95 17.95 0 0 0 34.50 0.01 0.30 0.34 0 30 0
March 20, 2026 16.95 17.45 17.45 0 16,450 0 35.00 0.01 0.32 0.34 0 42,654 0
March 20, 2026 15.95 16.37 16.37 0 12,001 0 36.00 0.01 0.33 0.33 0 24,662 0
March 20, 2026 14.91 15.45 15.45 0 0 0 37.00 0.01 0.32 0.32 0 47,746 0
March 20, 2026 13.91 14.45 14.45 0 0 0 38.00 0.02 0.18 0.18 0 16,606 0
March 20, 2026 12.95 13.45 13.45 0 0 0 39.00 0.02 0.35 0.35 0 12,245 0
March 20, 2026 12.00 12.45 12.45 0 13,946 0 40.00 0.02 0.20 0.20 0 26,589 0
March 20, 2026 10.00 10.50 10.50 0 30,000 0 42.00 0.02 0.40 0.40 0 91,251 0
March 20, 2026 9.00 9.50 9.50 0 20,750 0 43.00 0.01 0.41 0.41 0 19,045 0
March 20, 2026 8.05 8.55 8.55 0 22,600 0 44.00 0.06 0.45 0.45 0 12,500 0
March 20, 2026 7.10 7.41 7.41 0 8,528 0 45.00 0.13 0.50 0.50 0 7,562 0
March 20, 2026 6.15 6.60 6.60 0 100 0 46.00 0.31 0.57 0.57 0 7,540 0
March 20, 2026 4.35 4.80 4.80 0 25,105 0 48.00 0.47 0.79 0.79 0 71,055 0
March 20, 2026 2.69 3.23 3.23 0 73,502 0 50.00 0.76 1.16 1.16 0 32,823 0
March 20, 2026 2.38 2.81 2.81 0 10 0 50.50 0.84 1.29 1.29 0 0 0
March 20, 2026 2.18 2.61 2.61 0 0 0 50.75 0.91 1.38 1.38 0 0 0
March 20, 2026 1.98 2.40 2.40 0 0 0 51.00 1.01 1.45 1.45 0 5,075 0
March 20, 2026 1.82 2.27 2.27 0 0 0 51.25 1.08 1.54 1.54 0 0 0
March 20, 2026 1.72 2.09 2.09 0 0 0 51.50 1.17 1.63 1.63 0 0 0
March 20, 2026 1.53 1.95 1.95 0 0 0 51.75 1.27 1.73 1.73 0 0 0
March 20, 2026 1.42 1.79 1.79 0 22,505 2,000 52.00 1.38 1.83 1.83 0 0 0
March 20, 2026 1.22 1.66 1.66 0 0 0 52.25 1.49 1.94 1.94 0 0 0
March 20, 2026 1.08 1.49 1.49 0 0 0 52.50 1.60 2.06 2.06 0 0 0
March 20, 2026 0.94 1.39 1.39 0 0 0 52.75 1.73 2.18 2.18 0 0 0
March 20, 2026 0.84 1.29 1.29 0 0 0 53.00 1.85 2.31 2.31 0 0 0
March 20, 2026 0.76 1.17 1.17 0 0 0 53.25 2.00 2.45 2.45 0 0 0
March 20, 2026 0.62 1.06 1.06 0 0 0 53.50 2.15 2.59 2.59 0 0 0
March 20, 2026 0.51 0.97 0.97 0 0 0 53.75 2.29 2.75 2.75 0 0 0
March 20, 2026 0.42 0.68 0.68 0 32,500 0 54.00 2.45 2.91 2.91 0 32,500 0
March 20, 2026 0.13 0.59 0.59 0 10 0 55.00 3.15 3.67 3.67 0 0 0
March 20, 2026 0.02 0.40 0.40 0 5 0 56.00 3.95 4.45 4.45 0 5 0
March 20, 2026 0.02 0.31 0.31 0 0 0 57.00 4.85 5.35 5.35 0 0 0
March 20, 2026 0.01 0.26 0.26 0 0 0 58.00 5.80 6.34 6.34 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 59.00 6.76 7.25 7.25 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 60.00 7.70 8.25 8.25 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 65.00 12.71 13.20 13.20 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 70.00 17.62 18.15 18.15 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 75.00 22.65 23.15 23.15 0 0 0
June 19, 2026 21.90 22.50 22.50 0 0 0 30.00 0.02 0.41 0.41 0 232 0
June 19, 2026 20.90 21.50 21.50 0 0 0 31.00 0.02 0.42 0.42 0 8 0
June 19, 2026 19.90 20.50 20.50 0 0 0 32.00 0.01 0.43 0.43 0 26 0
June 19, 2026 18.90 19.50 19.50 0 0 0 33.00 0.01 0.43 0.43 0 36 0
June 19, 2026 17.90 18.50 18.50 0 0 0 34.00 0.01 0.45 0.45 0 7,777 0
June 19, 2026 16.90 17.50 17.50 0 0 0 35.00 0.01 0.20 0.20 0 31,004 0
June 19, 2026 15.90 16.50 16.50 0 0 0 36.00 0.01 0.41 0.41 0 23 0
June 19, 2026 14.90 15.50 15.50 0 0 0 37.00 0.01 0.43 0.43 0 23,007 0
June 19, 2026 13.90 14.50 14.50 0 0 0 38.00 0.01 0.43 0.43 0 17,000 0
June 19, 2026 12.86 13.50 13.50 0 0 0 39.00 0.02 0.45 0.45 0 300 0
June 19, 2026 11.87 12.54 12.54 0 12,500 0 40.00 0.07 0.49 0.49 0 26,305 0
June 19, 2026 10.95 11.55 11.55 0 0 0 41.00 0.27 0.51 0.51 0 8 0
June 19, 2026 9.91 10.55 10.55 0 50 0 42.00 0.30 0.55 0.55 0 33,000 0
June 19, 2026 9.00 9.60 9.60 0 20,000 0 43.00 0.34 0.60 0.60 0 24,500 0
June 19, 2026 8.05 8.65 8.65 0 15,000 0 44.00 0.39 0.66 0.66 0 15,000 0
June 19, 2026 7.15 7.70 7.70 0 2 0 45.00 0.45 0.74 0.74 0 0 0
June 19, 2026 6.25 6.79 6.79 0 0 0 46.00 0.53 0.84 0.84 0 35 0
June 19, 2026 5.35 5.95 5.95 0 0 0 47.00 0.63 0.97 0.97 0 41 0
June 19, 2026 4.41 5.10 5.10 0 0 0 48.00 0.75 1.13 1.13 0 47 0
June 19, 2026 3.61 4.30 4.30 0 0 0 49.00 0.90 1.32 1.32 0 100 0
June 19, 2026 3.05 3.55 3.55 0 0 0 50.00 1.12 1.59 1.59 -0.09 16,009 10
June 19, 2026 2.26 2.84 2.84 0 0 0 51.00 1.37 1.90 1.90 0 100 0
June 19, 2026 1.81 2.19 2.19 0 0 0 52.00 1.77 2.20 2.20 0 0 0
June 19, 2026 1.25 1.67 1.67 0 0 0 53.00 2.25 2.79 2.79 0 0 0
June 19, 2026 0.86 1.19 1.19 0 0 0 54.00 2.81 3.35 3.35 0 0 0
June 19, 2026 0.39 0.90 0.90 0 0 0 55.00 3.50 4.05 4.05 0 0 0
June 19, 2026 0.25 0.66 0.66 0 0 0 56.00 4.25 4.84 4.84 0 0 0
June 19, 2026 0.02 0.49 0.49 0 0 0 57.00 5.05 5.66 5.66 0 0 0
June 19, 2026 0.02 0.39 0.39 0 0 0 58.00 5.90 6.50 6.50 0 0 0
June 19, 2026 0.02 0.33 0.33 0 0 0 59.00 6.85 7.45 7.45 0 0 0
June 19, 2026 0 0.29 0.29 0 0 0 60.00 7.80 8.44 8.44 0 0 0
June 19, 2026 0 0.27 0.27 0 0 0 65.00 12.70 13.30 13.30 0 0 0
June 19, 2026 0 0.27 0.27 0 0 0 70.00 17.55 18.30 18.30 0 0 0
June 19, 2026 0 0.27 0.27 0 0 0 75.00 22.60 23.20 23.20 0 0 0
September 18, 2026 21.85 22.55 22.55 0 0 0 30.00 0.02 0.43 0.43 0 10 0
September 18, 2026 20.85 21.55 21.55 0 0 0 31.00 0.02 0.45 0.45 0 28 0
September 18, 2026 19.85 20.55 20.55 0 0 0 32.00 0.02 0.45 0.45 0 0 0
September 18, 2026 18.85 19.55 19.55 0 0 0 33.00 0.02 0.47 0.47 0 0 0
September 18, 2026 17.85 18.55 18.55 0 0 0 34.00 0.02 0.47 0.47 0 5 0
September 18, 2026 16.85 17.55 17.55 0 0 0 35.00 0.02 0.49 0.49 0 0 0
September 18, 2026 15.85 16.55 16.55 0 0 0 36.00 0.02 0.50 0.50 0 0 0
September 18, 2026 14.85 15.55 15.55 0 0 0 37.00 0.02 0.52 0.52 0 0 0
September 18, 2026 13.81 14.55 14.55 0 0 0 38.00 0.29 0.55 0.55 0 0 0
September 18, 2026 12.90 13.55 13.55 0 0 0 39.00 0.32 0.58 0.58 0 0 0
September 18, 2026 11.90 12.64 12.64 0 0 0 40.00 0.36 0.61 0.61 0 0 0
September 18, 2026 10.90 11.60 11.60 0 0 0 41.00 0.40 0.66 0.66 0 0 0
September 18, 2026 9.95 10.65 10.65 0 0 0 42.00 0.45 0.72 0.72 0 0 0
September 18, 2026 9.00 9.73 9.73 0 0 0 43.00 0.50 0.79 0.79 0 21,000 0
September 18, 2026 8.10 8.80 8.80 0 0 0 44.00 0.56 0.87 0.87 0 0 0
September 18, 2026 7.16 7.88 7.88 0 0 0 45.00 0.64 0.98 0.98 0 10 0
September 18, 2026 6.21 7.00 7.00 0 0 0 46.00 0.75 1.11 1.11 0 100 0
September 18, 2026 5.36 6.10 6.10 0 0 0 47.00 0.87 1.27 1.27 0 0 0
September 18, 2026 4.61 5.33 5.33 0 0 0 48.00 1.01 1.46 1.46 0 0 0
September 18, 2026 3.85 4.55 4.55 0 200 0 49.00 1.19 1.70 1.70 0 0 0
September 18, 2026 3.25 3.85 3.85 0 3 0 50.00 1.41 1.99 1.99 0 3 0
September 18, 2026 2.51 3.20 3.20 0 0 0 51.00 1.72 2.33 2.33 0 0 0
September 18, 2026 1.92 2.40 2.40 0 0 0 52.00 2.12 2.74 2.74 0 50 0
September 18, 2026 1.39 2.01 2.01 0 100 0 53.00 2.59 3.20 3.20 0 1,500 0
September 18, 2026 0.95 1.57 1.57 0 0 0 54.00 3.15 3.80 3.80 0 0 0
September 18, 2026 0.71 1.21 1.21 0 0 0 55.00 3.80 4.48 4.48 0 0 0
September 18, 2026 0.36 0.91 0.91 0 0 0 56.00 4.50 5.15 5.15 0 0 0
September 18, 2026 0.09 0.70 0.70 0 0 0 57.00 5.17 5.90 5.90 0 0 0
September 18, 2026 0.11 0.54 0.54 0 0 0 58.00 6.00 6.78 6.78 0 0 0
September 18, 2026 0.02 0.45 0.45 0 0 0 59.00 6.95 7.66 7.66 0 0 0
September 18, 2026 0.02 0.39 0.39 0 0 0 60.00 7.86 8.59 8.59 0 0 0
September 18, 2026 0 0.30 0.30 0 0 0 65.00 12.65 13.40 13.40 0 0 0
September 18, 2026 0 0.30 0.30 0 0 0 70.00 17.45 18.35 18.35 0 0 0
December 18, 2026 29.80 30.55 30.55 0 0 0 22.00 0.01 0.49 0.49 0 18 0
December 18, 2026 28.80 29.55 29.55 0 0 0 23.00 0.01 0.49 0.49 0 10 0
December 18, 2026 27.80 28.55 28.55 0 0 0 24.00 0.01 0.52 0.52 0 27,000 0
December 18, 2026 22.90 23.59 23.59 0 0 0 29.00 0.04 0.49 0.49 0 7,531 0
December 18, 2026 21.90 22.59 22.59 0 0 0 30.00 0.04 0.49 0.49 0 60 0
December 18, 2026 20.75 21.60 21.60 0 0 0 31.00 0.04 0.49 0.49 0 10 0
December 18, 2026 19.90 20.59 20.59 0 0 0 32.00 0.04 0.32 0.32 0 122,854 0
December 18, 2026 18.80 19.60 19.60 0 0 0 33.00 0.01 0.63 0.63 0 24,000 0
December 18, 2026 17.80 18.60 18.60 0 0 0 34.00 0.01 0.64 0.64 0 7,500 0
December 18, 2026 16.80 17.60 17.60 0 0 0 35.00 0.11 0.59 0.59 0 10,000 0
December 18, 2026 15.76 16.59 16.59 0 0 0 36.00 0.22 0.43 0.43 0 6,065 0
December 18, 2026 14.76 15.50 15.50 0 0 0 37.00 0.31 0.72 0.72 0 22,500 0
December 18, 2026 13.77 14.59 14.59 0 0 0 38.00 0.34 0.71 0.71 0 0 0
December 18, 2026 12.65 13.45 13.45 0 50 0 39.00 0.37 0.61 0.61 0 21 0
December 18, 2026 11.62 12.33 12.33 0 23,001 0 40.00 0.49 0.62 0.62 0 49,510 0
December 18, 2026 10.70 11.50 11.50 0 0 0 41.00 0.47 0.68 0.68 0 15,000 0
December 18, 2026 9.85 10.55 10.55 0 0 0 42.00 0.60 0.76 0.76 0 47,500 0
December 18, 2026 8.95 9.65 9.65 0 21,520 0 43.00 0.67 0.86 0.86 0 28,251 0
December 18, 2026 7.95 8.80 8.80 0 16,000 0 44.00 0.76 0.93 0.93 0 5,129 0
December 18, 2026 7.10 7.85 7.85 0 0 0 45.00 0.86 1.14 1.14 0 30 0
December 18, 2026 6.25 7.02 7.02 0 0 0 46.00 0.98 1.32 1.32 0 481 0
December 18, 2026 5.54 6.40 6.40 0 0 0 47.00 1.12 1.67 1.67 0 8,500 0
December 18, 2026 4.85 5.60 5.60 0 8 0 48.00 1.29 1.88 1.88 0 18,010 0
December 18, 2026 4.20 4.90 4.90 0 0 0 49.00 1.53 2.14 2.14 0 0 0
December 18, 2026 3.45 4.20 4.20 0 0 0 50.00 1.78 2.46 2.46 0 86,000 0
December 18, 2026 2.82 3.60 3.60 0 0 0 51.00 2.15 2.83 2.83 0 0 0
December 18, 2026 2.23 2.90 2.90 0 0 0 52.00 2.56 3.10 3.10 0 13,000 0
December 18, 2026 1.72 2.20 2.20 0 0 0 53.00 3.05 3.60 3.60 0 0 0
December 18, 2026 1.41 1.80 1.80 0 0 0 54.00 3.49 4.15 4.15 0 0 0
December 18, 2026 0.58 1.26 1.26 0 0 0 56.00 4.76 5.61 5.61 0 0 0
December 18, 2026 0.36 1.00 1.00 0 0 0 57.00 5.41 6.25 6.25 0 0 0
December 18, 2026 0.11 0.80 0.80 0 0 0 58.00 6.25 7.04 7.04 0 0 0
December 18, 2026 0.11 0.59 0.59 0 0 0 59.00 7.07 7.94 7.94 0 0 0
March 19, 2027 33.75 34.60 34.60 0 0 0 18.00 0.02 0.52 0.52 0 32,555 0
March 19, 2027 32.75 33.60 33.60 0 0 0 19.00 0.02 0.55 0.55 0 10 0
March 19, 2027 31.75 32.60 32.60 0 0 0 20.00 0.02 0.56 0.56 0 70,087 0
March 19, 2027 29.75 30.60 30.60 0 0 0 22.00 0.02 0.58 0.58 0 56,000 0
March 19, 2027 28.75 29.60 29.60 0 0 0 23.00 0.02 0.60 0.60 0 10 0
March 19, 2027 27.75 28.60 28.60 0 0 0 24.00 0.02 0.61 0.61 0 20,000 0
March 19, 2027 26.75 27.60 27.60 0 0 0 25.00 0.02 0.62 0.62 0 36 0
March 19, 2027 24.75 25.60 25.60 0 0 0 27.00 0.02 0.65 0.65 0 1,005 0
March 19, 2027 23.75 24.60 24.60 0 0 0 28.00 0.02 0.66 0.66 0 27,600 0
March 19, 2027 22.75 23.60 23.60 0 0 0 29.00 0.02 0.67 0.67 0 34 0
March 19, 2027 21.71 22.59 22.59 0 0 0 30.00 0.02 0.37 0.37 0 29,114 0
March 19, 2027 20.95 21.59 21.59 0 0 0 31.00 0.16 0.42 0.42 0 62,744 0
March 19, 2027 19.95 20.59 20.59 0 0 0 32.00 0.12 0.42 0.42 0 49,696 0
March 19, 2027 18.90 19.54 19.54 0 0 0 33.00 0.32 0.46 0.46 0 43,249 0
March 19, 2027 17.75 18.65 18.65 0 0 0 34.00 0.44 0.49 0.49 0.01 72,053 1
March 19, 2027 16.90 17.64 17.64 0 0 0 35.00 0.48 0.53 0.53 0 27,628 0
March 19, 2027 15.85 16.64 16.64 0 2,000 0 36.00 0.44 0.79 0.79 0 36,305 0
March 19, 2027 14.90 15.49 15.49 0 30,000 0 37.00 0.52 0.80 0.80 0 53,644 0
March 19, 2027 13.80 14.65 14.65 0 38,020 0 38.00 0.52 0.84 0.84 0 44,814 0
March 19, 2027 12.76 13.70 13.70 0 41,000 0 39.00 0.57 0.71 0.71 0.03 54,856 1
March 19, 2027 11.85 12.37 12.37 0 61,807 0 40.00 0.62 0.77 0.77 0.04 69,093 3
March 19, 2027 10.90 11.80 11.80 0 30,000 0 41.00 0.68 1.00 1.00 0 0 0
March 19, 2027 9.95 10.52 10.52 -0.54 48,043 1 42.00 0.75 1.10 1.10 0 74,500 0
March 19, 2027 9.05 9.95 9.95 0 0 0 43.00 0.84 1.21 1.21 0 17,500 0
March 19, 2027 8.16 9.05 9.05 0 5,065 0 44.00 0.93 1.34 1.34 0 24,040 0
March 19, 2027 7.31 8.25 8.25 0 5,008 0 45.00 1.06 1.29 1.29 0 410 1
March 19, 2027 6.42 7.30 7.30 0 13,000 0 46.00 1.21 1.68 1.68 0 300 0
March 19, 2027 5.71 6.60 6.60 0 15,000 0 47.00 1.41 1.89 1.89 0 0 0
March 19, 2027 4.96 5.82 5.82 0 0 0 48.00 1.61 2.10 2.10 0 2 0
March 19, 2027 4.35 5.15 5.15 0 0 0 49.00 1.75 2.42 2.42 0 46,603 0
March 19, 2027 3.80 4.45 4.45 0 27,042 0 50.00 2.05 2.79 2.79 0 50 0
March 19, 2027 2.41 3.25 3.25 0 2 2,000 52.00 2.85 3.50 3.50 0 37,000 0
March 19, 2027 1.47 2.21 2.21 0 15 0 54.00 3.91 4.50 4.50 0 8 0
March 19, 2027 1.07 1.82 1.82 0 60,001 0 55.00 4.45 5.05 5.05 0 0 0
March 19, 2027 0.91 1.30 1.30 0 44,000 0 56.00 5.06 5.75 5.75 0 0 0
March 19, 2027 0.34 0.99 0.99 0 0 0 58.00 6.50 7.34 7.34 0 0 0
March 19, 2027 0.02 0.68 0.68 0 0 0 60.00 8.15 9.01 9.01 0 0 0
March 19, 2027 0 0.38 0.38 0 0 0 70.00 17.40 18.45 18.45 0 0 0
March 19, 2027 0 0.38 0.38 0 0 0 80.00 27.45 28.30 28.30 0 0 0
March 17, 2028 33.57 34.69 34.69 0 0 0 18.00 0.02 0.49 0.49 0 118 0
March 17, 2028 31.60 32.70 32.70 0 0 0 20.00 0.02 0.49 0.49 0 30 0
March 17, 2028 30.60 31.70 31.70 0 0 0 21.00 0.11 0.59 0.59 0 30 0
March 17, 2028 29.65 30.77 30.77 0 0 0 22.00 0.11 0.59 0.59 0 60,002 0
March 17, 2028 28.65 29.77 29.77 0 0 0 23.00 0.11 0.43 0.43 0 92 0
March 17, 2028 27.65 28.77 28.77 0 0 0 24.00 0.21 0.70 0.70 0 99,056 0
March 17, 2028 26.65 27.70 27.70 0 0 0 25.00 0.21 0.70 0.70 0 50,001 0
March 17, 2028 25.65 26.70 26.70 0 0 0 26.00 0.21 0.51 0.51 0 50,072 0
March 17, 2028 24.65 25.79 25.79 0 0 0 27.00 0.02 0.93 0.93 0 30,000 0
March 17, 2028 23.65 24.79 24.79 0 0 0 28.00 0.31 0.60 0.60 0.01 12,599 1
March 17, 2028 22.65 23.75 23.75 0 0 0 29.00 0.31 0.79 0.79 0 2 0
March 17, 2028 21.65 22.75 22.75 0 12 0 30.00 0.48 0.89 0.89 0 0 0
March 17, 2028 20.65 21.75 21.75 0 0 0 31.00 0.50 0.90 0.90 0 10 0
March 17, 2028 19.65 20.75 20.75 0 3 0 32.00 0.55 0.77 0.77 0 24,661 0
March 17, 2028 18.65 19.75 19.75 0 0 0 33.00 0.60 1.00 1.00 0 0 0
March 17, 2028 17.65 18.75 18.75 0 0 0 34.00 0.65 1.00 1.00 0 20,089 0
March 17, 2028 16.65 17.75 17.75 0 22,000 0 35.00 0.70 1.10 1.10 0 55,000 0
March 17, 2028 15.65 16.75 16.75 0 0 0 36.00 0.80 1.04 1.04 0.03 30,546 1
March 17, 2028 14.61 15.74 15.74 0 10,000 0 37.00 0.80 1.12 1.12 0.05 58,129 84
March 17, 2028 13.60 14.51 14.51 0 40,508 0 38.00 0.80 1.21 1.21 0.04 136,647 5
March 17, 2028 12.65 13.85 13.85 0 0 0 39.00 0.54 1.50 1.50 0 20,000 0
March 17, 2028 11.75 12.95 12.95 0 20,001 0 40.00 1.00 1.62 1.62 0 12,120 0
March 17, 2028 11.28 12.45 12.45 0 25 0 40.50 1.28 1.68 1.68 0 7,500 0
March 17, 2028 11.05 12.30 12.30 0 0 0 40.75 1.20 1.73 1.73 0 0 0
March 17, 2028 10.80 12.00 12.00 0 0 0 41.00 1.20 1.70 1.70 0 0 0
March 17, 2028 10.60 11.80 11.80 0 10 0 41.25 1.25 1.81 1.81 0 0 0
March 17, 2028 10.38 11.75 11.75 0 10 0 41.50 1.40 1.80 1.80 0 0 0
March 17, 2028 10.21 11.55 11.55 0 0 0 41.75 1.35 1.87 1.87 0 0 0
March 17, 2028 10.00 10.71 10.71 -0.51 69,531 1 42.00 1.46 1.80 1.80 0 41,000 0
March 17, 2028 9.73 11.10 11.10 0 21 0 42.25 1.49 1.95 1.95 0 0 0
March 17, 2028 9.49 10.90 10.90 0 30 0 42.50 1.53 1.90 1.90 0 0 0
March 17, 2028 9.50 10.70 10.70 0 10 0 42.75 1.57 2.00 2.00 0 0 0
March 17, 2028 9.16 9.91 9.91 0 48,000 0 43.00 1.60 2.00 2.00 0 10,000 0
March 17, 2028 8.31 8.98 8.98 -0.49 50,006 1 44.00 1.76 2.28 2.28 0 0 0
March 17, 2028 7.47 8.85 8.85 0 30,537 0 45.00 1.92 2.50 2.50 0 2 0
March 17, 2028 6.69 8.10 8.10 0 5,000 0 46.00 2.12 2.74 2.74 0 5,000 0
March 17, 2028 5.96 7.35 7.35 0 22,004 0 47.00 2.33 3.11 3.11 0 0 0
March 17, 2028 5.70 6.65 6.65 0 8,009 0 48.00 2.57 3.30 3.30 0 3 0
March 17, 2028 5.10 5.83 5.83 0 10 0 49.00 2.85 3.64 3.64 0 1 0
March 17, 2028 4.45 5.22 5.22 0 22,492 0 50.00 3.10 3.90 3.90 0 27,543 0
March 17, 2028 3.20 4.10 4.10 0 20,030 0 52.00 3.85 4.93 4.93 0 5,001 0
March 17, 2028 2.20 3.19 3.19 0 113,781 0 54.00 4.74 5.92 5.92 0 1 0
March 17, 2028 1.49 2.42 2.42 0 76,030 0 56.00 6.00 7.08 7.08 0 0 0
March 17, 2028 1.00 1.28 1.28 0 488 0 58.00 7.20 8.39 8.39 0 0 0
March 17, 2028 0.80 1.49 1.49 0 3 0 59.00 7.91 9.00 9.00 0 0 0
March 17, 2028 0.64 1.29 1.29 0 70,105 0 60.00 8.65 9.87 9.87 0 0 0
March 17, 2028 0.41 0.80 0.80 0 166,250 0 62.00 10.25 11.20 11.20 0 0 0
March 17, 2028 0.02 0.68 0.68 0 11 0 65.00 12.80 14.05 14.05 0 0 0
March 17, 2028 0.02 0.49 0.49 0 0 0 70.00 17.30 18.60 18.60 0 0 0
March 17, 2028 0 0.47 0.47 0 0 0 80.00 27.35 28.40 28.40 0 0 0
March 16, 2029 19.25 21.15 21.15 0 0 0 32.00 0.95 1.22 1.22 0.05 13,169 4
March 16, 2029 17.25 19.15 19.15 0 0 0 34.00 1.08 1.50 1.50 0 15,000 0
March 16, 2029 16.25 18.15 18.15 0 0 0 35.00 1.20 1.60 1.60 0 37,000 0
March 16, 2029 15.25 17.15 17.15 0 0 0 36.00 1.20 1.70 1.70 0 12,000 0
March 16, 2029 13.35 15.25 15.25 0 0 0 38.00 1.55 2.00 2.00 0 4,090 0
March 16, 2029 11.65 13.60 13.60 0 10,003 0 40.00 1.88 2.14 2.14 0.05 65 1
March 16, 2029 9.60 10.80 10.80 0 0 0 43.00 2.30 12.20 12.20 0 0 0
March 16, 2029 8.20 9.40 9.40 0 15,025 0 45.00 2.65 3.07 3.07 0 40 0
March 16, 2029 5.27 6.30 6.30 0 20 0 50.00 4.05 14.05 14.05 0 51 0
March 16, 2029 1.31 1.70 1.70 0 113 0 60.00 4.65 14.65 14.65 0 50 0
March 16, 2029 0.96 1.40 1.40 0 30,010 0 62.00 6.05 16.05 16.05 0 0 0
March 16, 2029 0.82 1.20 1.20 0 0 0 63.00 6.05 16.05 16.05 0 0 0
March 16, 2029 0.70 1.10 1.10 0 0 0 64.00 7.75 17.75 17.75 0 0 0
March 16, 2029 0.59 1.00 1.00 0 20,005 0 65.00 12.50 14.50 14.50 0 0 0
March 16, 2029 0.36 0.80 0.80 0 0 0 68.00 15.20 17.20 17.20 0 0 0
March 16, 2029 0.25 0.70 0.70 0 7 0 70.00 17.00 19.00 19.00 0 0 0
March 16, 2029 0 0.50 0.50 0 114 0 80.00 26.45 29.35 29.35 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.