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.

ZUE – BMO S&P 500 Hedged to CAD Index ETF

Last update: July 13, 2025 at 4:18 a.m.   (Real-time)

  • Last price: 85.410
  • Net change: -0.320
  • Bid price: 85.220
  • Ask price: 85.660
  • 30-day historical volatility: 9.24%
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: 3,654
Volume: 1
Open interest: 3,520
Volume: 0
July 18, 2025 17.40 18.05 18.05 0 0 0 67.75 0 0.22 0.22 0 0 0
July 18, 2025 17.15 17.75 17.75 0 0 0 68.00 0 0.22 0.22 0 0 0
July 18, 2025 16.90 17.55 17.55 0 0 0 68.25 0 0.22 0.22 0 0 0
July 18, 2025 16.65 17.20 17.20 0 0 0 68.50 0 0.22 0.22 0 0 0
July 18, 2025 16.40 17.05 17.05 0 0 0 68.75 0 0.22 0.22 0 0 0
July 18, 2025 16.15 16.80 16.80 0 0 0 69.00 0 0.22 0.22 0 0 0
July 18, 2025 15.90 16.45 16.45 0 0 0 69.25 0 0.22 0.22 0 0 0
July 18, 2025 15.65 16.20 16.20 0 0 0 69.50 0 0.22 0.22 0 0 0
July 18, 2025 15.40 15.95 15.95 0 0 0 69.75 0 0.22 0.22 0 0 0
July 18, 2025 15.15 15.80 15.80 0 0 0 70.00 0 0.22 0.22 0 0 0
July 18, 2025 14.90 15.45 15.45 0 0 0 70.25 0 0.22 0.22 0 0 0
July 18, 2025 14.65 15.20 15.20 0 0 0 70.50 0 0.22 0.22 0 0 0
July 18, 2025 14.40 15.05 15.05 0 0 0 70.75 0 0.22 0.22 0 0 0
July 18, 2025 14.15 14.70 14.70 0 0 0 71.00 0 0.22 0.22 0 0 0
July 18, 2025 13.90 14.45 14.45 0 0 0 71.25 0 0.22 0.22 0 0 0
July 18, 2025 13.65 14.20 14.20 0 0 0 71.50 0 0.22 0.22 0 2 0
July 18, 2025 13.40 13.95 13.95 0 0 0 71.75 0 0.22 0.22 0 0 0
July 18, 2025 13.15 13.70 13.70 0 0 0 72.00 0 0.22 0.22 0 0 0
July 18, 2025 12.90 13.45 13.45 0 0 0 72.25 0 0.22 0.22 0 0 0
July 18, 2025 12.65 13.30 13.30 0 0 0 72.50 0 0.22 0.22 0 0 0
July 18, 2025 12.40 12.95 12.95 0 0 0 72.75 0 0.22 0.22 0 0 0
July 18, 2025 12.15 12.80 12.80 0 0 0 73.00 0 0.22 0.22 0 0 0
July 18, 2025 11.90 12.45 12.45 0 0 0 73.25 0 0.22 0.22 0 0 0
July 18, 2025 11.65 12.20 12.20 0 0 0 73.50 0 0.22 0.22 0 0 0
July 18, 2025 11.40 11.95 11.95 0 0 0 73.75 0 0.22 0.22 0 0 0
July 18, 2025 11.15 11.70 11.70 0 0 0 74.00 0 0.22 0.22 0 0 0
July 18, 2025 10.90 11.45 11.45 0 0 0 74.25 0 0.22 0.22 0 0 0
July 18, 2025 10.65 11.20 11.20 0 0 0 74.50 0 0.22 0.22 0 0 0
July 18, 2025 10.40 10.95 10.95 0 0 0 74.75 0 0.22 0.22 0 0 0
July 18, 2025 10.15 10.70 10.70 0 0 0 75.00 0 0.22 0.22 0 38 0
July 18, 2025 9.90 10.45 10.45 0 0 0 75.25 0 0.22 0.22 0 0 0
July 18, 2025 9.65 10.20 10.20 0 0 0 75.50 0 0.22 0.22 0 0 0
July 18, 2025 9.40 9.95 9.95 0 0 0 75.75 0 0.22 0.22 0 0 0
July 18, 2025 9.15 9.70 9.70 0 0 0 76.00 0 0.22 0.22 0 0 0
July 18, 2025 8.90 9.45 9.45 0 0 0 76.25 0 0.22 0.22 0 0 0
July 18, 2025 8.65 9.30 9.30 0 0 0 76.50 0 0.22 0.22 0 0 0
July 18, 2025 8.40 9.05 9.05 0 0 0 76.75 0 0.22 0.22 0 0 0
July 18, 2025 8.15 8.80 8.80 0 0 0 77.00 0 0.22 0.22 0 0 0
July 18, 2025 7.90 8.55 8.55 0 0 0 77.25 0 0.22 0.22 0 0 0
July 18, 2025 7.65 8.30 8.30 0 0 0 77.50 0 0.22 0.22 0 0 0
July 18, 2025 7.40 8.05 8.05 0 0 0 77.75 0 0.22 0.22 0 0 0
July 18, 2025 7.15 7.80 7.80 0 0 0 78.00 0 0.22 0.22 0 0 0
July 18, 2025 6.90 7.55 7.55 0 0 0 78.25 0 0.22 0.22 0 0 0
July 18, 2025 6.65 7.30 7.30 0 0 0 78.50 0 0.24 0.24 0 0 0
July 18, 2025 6.40 7.05 7.05 0 0 0 78.75 0 0.24 0.24 0 0 0
July 18, 2025 6.20 6.80 6.80 0 0 0 79.00 0 0.24 0.24 0 0 0
July 18, 2025 5.90 6.55 6.55 0 0 0 79.25 0 0.24 0.24 0 0 0
July 18, 2025 5.70 6.30 6.30 0 0 0 79.50 0 0.24 0.24 0 0 0
July 18, 2025 5.40 6.00 6.00 0 0 0 79.75 0 0.25 0.25 0 0 0
July 18, 2025 5.15 5.75 5.75 0 0 0 80.00 0 0.25 0.25 0 0 0
July 18, 2025 4.90 5.50 5.50 0 0 0 80.25 0 0.25 0.25 0 0 0
July 18, 2025 4.75 5.25 5.25 0 0 0 80.50 0 0.25 0.25 0 0 0
July 18, 2025 4.50 5.00 5.00 0 0 0 80.75 0 0.26 0.26 0 0 0
July 18, 2025 4.30 4.75 4.75 0 0 0 81.00 0 0.26 0.26 0 0 0
July 18, 2025 4.05 4.50 4.50 0 0 0 81.25 0.01 0.26 0.26 0 0 0
July 18, 2025 3.65 4.25 4.25 0 0 0 81.50 0.01 0.27 0.27 0 0 0
July 18, 2025 3.50 4.10 4.10 0 0 0 81.75 0.01 0.28 0.28 0 0 0
July 18, 2025 3.20 3.85 3.85 0 1 0 82.00 0.01 0.28 0.28 0 0 0
July 18, 2025 2.95 3.60 3.60 0 0 0 82.25 0.01 0.28 0.28 0 0 0
July 18, 2025 2.70 3.30 3.30 0 0 0 82.50 0.01 0.29 0.29 0 0 0
July 18, 2025 2.50 3.05 3.05 0 0 0 82.75 0.01 0.30 0.30 0 0 0
July 18, 2025 2.25 2.80 2.80 0 101 0 83.00 0.01 0.31 0.31 0 0 0
July 18, 2025 1.80 2.60 2.60 0 0 0 83.25 0.01 0.35 0.35 0 0 0
July 18, 2025 1.55 2.35 2.35 0 0 0 83.50 0.01 0.37 0.37 0 0 0
July 18, 2025 1.35 2.15 2.15 0 0 0 83.75 0.01 0.41 0.40 0 0 0
July 18, 2025 1.15 1.95 1.95 0 0 0 84.00 0.01 0.45 0.45 0 0 0
July 18, 2025 0.95 1.75 1.75 0 0 0 84.25 0.01 0.55 0.50 0 0 0
July 18, 2025 0.75 1.55 1.55 0 0 0 84.50 0.01 0.60 0.60 0 0 0
July 18, 2025 0.55 1.35 1.35 0 0 0 84.75 0.01 0.65 0.65 0 0 0
July 18, 2025 0.38 1.20 1.20 0 0 0 85.00 0.01 0.75 0.75 0 0 0
July 18, 2025 0.22 1.05 1.05 0 0 0 85.25 0.02 0.85 0.85 0 0 0
July 18, 2025 0.07 0.90 0.90 0 0 0 85.50 0.06 0.95 0.95 0 0 0
July 18, 2025 0.02 0.80 0.80 0 0 0 85.75 0.16 1.10 1.05 0 0 0
July 18, 2025 0.02 0.65 0.65 0 0 0 86.00 0.30 1.25 1.20 0 0 0
July 18, 2025 0.01 0.55 0.55 0 0 0 86.25 0.45 1.40 1.35 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 86.50 0.70 1.55 1.55 0 0 0
July 18, 2025 0.01 0.46 0.46 0 0 0 86.75 0.85 1.75 1.70 0 0 0
July 18, 2025 0.01 0.31 0.31 0 0 0 87.50 1.90 2.40 2.35 0 0 0
July 18, 2025 0 0.20 0.20 0 2,463 0 90.00 4.25 4.85 4.80 0 0 0
July 18, 2025 0 0.20 0.20 0 38 0 92.50 6.75 7.35 7.30 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 95.00 9.25 9.85 9.80 0 0 0
August 15, 2025 17.60 18.15 18.15 0 0 0 67.75 0.01 0.30 0.30 0 0 0
August 15, 2025 17.35 17.90 17.95 0 0 0 68.00 0.01 0.30 0.30 0 0 0
August 15, 2025 17.10 17.60 17.60 0 0 0 68.25 0.01 0.31 0.31 0 0 0
August 15, 2025 16.85 17.40 17.40 0 0 0 68.50 0.01 0.31 0.31 0 0 0
August 15, 2025 16.60 17.15 17.15 0 0 0 68.75 0.01 0.30 0.30 0 0 0
August 15, 2025 16.35 16.85 16.85 0 0 0 69.00 0.01 0.30 0.30 0 0 0
August 15, 2025 16.15 16.65 16.65 0 0 0 69.25 0.01 0.32 0.32 0 0 0
August 15, 2025 15.90 16.40 16.35 0 0 0 69.50 0.01 0.31 0.31 0 0 0
August 15, 2025 15.65 16.20 16.20 0 0 0 69.75 0.01 0.31 0.31 0 0 0
August 15, 2025 15.40 15.95 15.95 0 0 0 70.00 0.01 0.32 0.32 0 0 0
August 15, 2025 15.15 15.65 15.65 0 0 0 70.25 0.01 0.32 0.32 0 0 0
August 15, 2025 14.90 15.50 15.50 0 0 0 70.50 0.01 0.33 0.33 0 0 0
August 15, 2025 14.65 15.25 15.25 0 0 0 70.75 0.01 0.33 0.33 0 0 0
August 15, 2025 14.40 15.00 15.00 0 0 0 71.00 0.01 0.32 0.32 0 0 0
August 15, 2025 14.15 14.75 14.75 0 0 0 71.25 0.01 0.34 0.34 0 0 0
August 15, 2025 13.95 14.50 14.50 0 0 0 71.50 0.01 0.33 0.33 0 0 0
August 15, 2025 13.70 14.20 14.20 0 0 0 71.75 0.01 0.33 0.33 0 0 0
August 15, 2025 13.45 14.00 14.00 0 0 0 72.00 0.01 0.34 0.34 0 0 0
August 15, 2025 13.20 13.70 13.70 0 0 0 72.25 0.01 0.35 0.34 0 0 0
August 15, 2025 12.95 13.45 13.45 0 0 0 72.50 0.01 0.35 0.35 0 0 0
August 15, 2025 12.70 13.30 13.30 0 0 0 72.75 0.01 0.36 0.36 0 0 0
August 15, 2025 12.45 13.05 13.05 0 0 0 73.00 0.01 0.36 0.36 0 0 0
August 15, 2025 12.20 12.80 12.80 0 0 0 73.25 0.01 0.37 0.37 0 0 0
August 15, 2025 12.00 12.55 12.55 0 2 0 73.50 0.01 0.37 0.37 0 0 0
August 15, 2025 11.75 12.30 12.30 0 0 0 73.75 0.01 0.38 0.38 0 0 0
August 15, 2025 11.45 12.05 12.05 0 0 0 74.00 0.01 0.42 0.42 0 0 0
August 15, 2025 11.25 11.75 11.75 0 0 0 74.25 0.01 0.41 0.41 0 0 0
August 15, 2025 11.00 11.60 11.60 0 0 0 74.50 0.01 0.42 0.42 0 0 0
August 15, 2025 10.75 11.35 11.35 0 0 0 74.75 0.01 0.42 0.42 0 0 0
August 15, 2025 10.50 11.10 11.10 0 0 0 75.00 0.01 0.43 0.43 0 0 0
August 15, 2025 10.30 10.85 10.85 0 0 0 75.25 0.01 0.44 0.44 0 0 0
August 15, 2025 10.05 10.60 10.60 0 0 0 75.50 0.01 0.44 0.44 0 0 0
August 15, 2025 9.80 10.35 10.35 0 0 0 75.75 0.02 0.45 0.45 0 0 0
August 15, 2025 9.50 10.10 10.10 0 0 0 76.00 0.03 0.46 0.46 0 1 0
August 15, 2025 9.25 9.90 9.90 0 0 0 76.25 0.04 0.48 0.48 0 0 0
August 15, 2025 9.05 9.65 9.65 0 0 0 76.50 0.04 0.49 0.49 0 0 0
August 15, 2025 8.85 9.40 9.40 0 0 0 76.75 0.05 0.48 0.48 0 0 0
August 15, 2025 8.60 9.15 9.15 0 0 0 77.00 0.06 0.50 0.50 0 0 0
August 15, 2025 8.35 8.90 8.90 0 0 0 77.25 0.07 0.50 0.50 0 0 0
August 15, 2025 8.10 8.65 8.65 0 0 0 77.50 0.08 0.49 0.49 0 0 0
August 15, 2025 7.85 8.45 8.45 0 0 0 77.75 0.09 0.50 0.50 0 0 0
August 15, 2025 7.65 8.20 8.20 0 0 0 78.00 0.10 0.50 0.50 0 0 0
August 15, 2025 7.40 7.95 7.95 0 0 0 78.25 0.11 0.55 0.55 0 0 0
August 15, 2025 7.15 7.70 7.70 0 0 0 78.50 0.12 0.55 0.55 0 0 0
August 15, 2025 6.90 7.50 7.50 0 0 0 78.75 0.13 0.55 0.55 0 0 0
August 15, 2025 6.65 7.25 7.25 0 0 0 79.00 0.15 0.55 0.55 0 0 0
August 15, 2025 6.40 7.00 7.00 0 0 0 79.25 0.16 0.60 0.60 0 0 0
August 15, 2025 6.20 6.80 6.80 0 0 0 79.50 0.18 0.60 0.60 0 0 0
August 15, 2025 5.95 6.55 6.55 0 0 0 79.75 0.20 0.65 0.65 0 0 0
August 15, 2025 5.75 6.30 6.30 0 0 0 80.00 0.22 0.65 0.65 0 0 0
August 15, 2025 5.50 6.10 6.10 0 0 0 80.25 0.24 0.70 0.70 0 0 0
August 15, 2025 5.30 5.85 5.85 0 0 0 80.50 0.26 0.70 0.70 0 0 0
August 15, 2025 5.05 5.65 5.65 0 0 0 80.75 0.28 0.75 0.75 0 0 0
August 15, 2025 4.85 5.40 5.40 0 0 0 81.00 0.31 0.75 0.75 0 0 0
August 15, 2025 4.60 5.20 5.20 0 0 0 81.25 0.34 0.80 0.80 0 0 0
August 15, 2025 4.40 4.95 4.95 0 0 0 81.50 0.37 0.85 0.85 0 0 0
August 15, 2025 4.15 4.70 4.70 0 0 0 81.75 0.40 0.85 0.85 0 0 0
August 15, 2025 3.95 4.55 4.55 0 0 0 82.00 0.43 0.90 0.90 0 0 0
August 15, 2025 3.75 4.25 4.25 0 0 0 82.25 0.47 0.95 0.95 0 0 0
August 15, 2025 3.55 4.15 4.15 0 0 0 82.50 0.50 0.95 0.95 0 0 0
August 15, 2025 3.35 3.95 3.95 0 0 0 82.75 0.55 1.00 1.00 0 0 0
August 15, 2025 3.15 3.75 3.75 0 0 0 83.00 0.60 1.05 1.05 0 0 0
August 15, 2025 2.95 3.55 3.55 0 0 0 83.25 0.65 1.10 1.10 0 0 0
August 15, 2025 2.75 3.35 3.35 0 0 0 83.50 0.70 1.15 1.15 0 0 0
August 15, 2025 2.55 3.15 3.15 0 0 0 83.75 0.80 1.25 1.20 0 0 0
August 15, 2025 2.35 2.95 2.95 0 0 0 84.00 0.85 1.30 1.30 0 0 0
August 15, 2025 2.20 2.80 2.80 0 0 0 84.25 0.90 1.35 1.35 0 0 0
August 15, 2025 2.00 2.50 2.50 0 0 0 84.50 1.00 1.45 1.40 0 0 0
August 15, 2025 1.85 2.35 2.35 0 0 0 84.75 1.05 1.50 1.50 0 0 0
August 15, 2025 1.70 2.20 2.20 0 0 0 85.00 1.15 1.60 1.60 0 0 0
August 15, 2025 1.50 2.00 2.00 0 0 0 85.25 1.25 1.70 1.70 0 0 0
August 15, 2025 1.35 1.85 1.85 0 3 0 85.50 1.35 1.80 1.80 0 0 0
August 15, 2025 1.25 1.70 1.70 0 0 0 85.75 1.45 1.90 1.90 0 0 0
August 15, 2025 1.10 1.60 1.60 0 0 0 86.00 1.55 2.00 2.00 0 0 0
August 15, 2025 0.95 1.45 1.45 0 0 0 86.25 1.65 2.15 2.10 0 0 0
August 15, 2025 0.85 1.30 1.30 0 0 0 86.50 1.80 2.25 2.25 0 0 0
August 15, 2025 0.75 1.20 1.20 0 0 0 86.75 1.90 2.40 2.35 0 0 0
September 19, 2025 25.45 26.15 26.15 0 0 0 60.00 0.01 0.45 0.45 0 0 0
September 19, 2025 20.55 21.40 21.40 0 0 0 65.00 0.03 0.55 0.55 0 0 0
September 19, 2025 17.90 18.60 18.60 0 0 0 67.75 0.09 0.60 0.60 0 0 0
September 19, 2025 17.65 18.45 18.45 0 0 0 68.00 0.09 0.60 0.60 0 0 0
September 19, 2025 17.40 18.20 18.20 0 0 0 68.25 0.10 0.60 0.60 0 0 0
September 19, 2025 17.15 17.95 17.95 0 0 0 68.50 0.10 0.60 0.60 0 0 0
September 19, 2025 16.90 17.75 17.75 0 0 0 68.75 0.11 0.60 0.60 0 0 0
September 19, 2025 16.65 17.45 17.45 0 0 0 69.00 0.11 0.60 0.60 0 0 0
September 19, 2025 16.40 17.25 17.25 0 0 0 69.25 0.12 0.60 0.60 0 1 0
September 19, 2025 16.15 16.90 16.90 0 0 0 69.50 0.12 0.60 0.60 0 1 0
September 19, 2025 15.95 16.65 16.65 0 0 0 69.75 0.13 0.60 0.60 0 0 0
September 19, 2025 15.70 16.50 16.50 0 0 0 70.00 0.13 0.65 0.65 0 4 0
September 19, 2025 15.45 16.15 16.15 0 0 0 70.25 0.14 0.65 0.65 0 0 0
September 19, 2025 15.20 16.00 16.00 0 0 0 70.50 0.14 0.65 0.65 0 1 0
September 19, 2025 14.95 15.80 15.80 0 0 0 70.75 0.15 0.65 0.65 0 1 0
September 19, 2025 14.70 15.55 15.55 0 0 0 71.00 0.15 0.65 0.65 0 0 0
September 19, 2025 14.45 15.30 15.30 0 0 0 71.25 0.16 0.65 0.65 0 0 0
September 19, 2025 14.20 14.95 14.95 0 0 0 71.50 0.16 0.65 0.65 0 0 0
September 19, 2025 13.95 14.70 14.70 0 0 0 71.75 0.17 0.65 0.65 0 0 0
September 19, 2025 13.75 14.40 14.40 0 0 0 72.00 0.17 0.65 0.65 0 0 0
September 19, 2025 13.50 14.30 14.30 0 0 0 72.25 0.18 0.65 0.65 0 0 0
September 19, 2025 13.25 14.05 14.05 0 0 0 72.50 0.19 0.70 0.70 0 0 0
September 19, 2025 13.00 13.85 13.85 0 0 0 72.75 0.19 0.70 0.70 0 0 0
September 19, 2025 12.75 13.60 13.60 0 0 0 73.00 0.20 0.70 0.70 0 0 0
September 19, 2025 12.55 13.25 13.25 0 0 0 73.25 0.21 0.70 0.70 0 0 0
September 19, 2025 12.30 13.05 13.05 0 1 0 73.50 0.21 0.70 0.70 0 0 0
September 19, 2025 12.05 12.85 12.85 0 0 0 73.75 0.22 0.70 0.70 0 0 0
September 19, 2025 11.80 12.65 12.65 0 0 0 74.00 0.23 0.70 0.70 0 0 0
September 19, 2025 11.55 12.40 12.40 0 0 0 74.25 0.24 0.75 0.75 0 0 0
September 19, 2025 11.30 12.05 12.05 0 0 0 74.50 0.25 0.75 0.75 0 0 0
September 19, 2025 11.10 11.85 11.85 0 1 0 74.75 0.26 0.75 0.75 0 0 0
September 19, 2025 10.85 11.65 11.65 0 0 0 75.00 0.27 0.75 0.75 0 0 0
September 19, 2025 10.60 11.45 11.45 0 0 0 75.25 0.28 0.80 0.80 0 0 0
September 19, 2025 10.40 11.10 11.10 0 0 0 75.50 0.30 0.80 0.80 0 0 0
September 19, 2025 10.15 10.95 10.95 0 0 0 75.75 0.31 0.80 0.80 0 0 0
September 19, 2025 9.90 10.75 10.75 0 0 0 76.00 0.32 0.80 0.80 0 0 0
September 19, 2025 9.70 10.50 10.50 0 0 0 76.25 0.34 0.85 0.85 0 0 0
September 19, 2025 9.45 10.25 10.25 0 0 0 76.50 0.35 0.85 0.85 0 0 0
September 19, 2025 9.20 10.00 10.00 0 0 0 76.75 0.37 0.85 0.85 0 0 0
September 19, 2025 9.00 9.80 9.80 0 0 0 77.00 0.38 0.90 0.90 0 1 0
September 19, 2025 8.75 9.55 9.55 0 0 0 77.25 0.40 0.90 0.90 0 0 0
September 19, 2025 8.50 9.35 9.35 0 0 0 77.50 0.42 0.90 0.90 0 0 0
September 19, 2025 8.30 9.00 9.00 0 0 0 77.75 0.44 0.95 0.95 0 0 0
September 19, 2025 7.80 8.90 8.90 0 0 0 78.00 0.02 0.95 0.95 0 0 0
September 19, 2025 7.55 8.65 8.65 0 5 0 78.25 0.01 1.05 1.05 0 0 0
September 19, 2025 7.30 8.45 8.45 0 0 0 78.50 0.02 1.05 1.05 0 1 0
September 19, 2025 7.10 8.20 8.20 0 0 0 78.75 0.02 1.10 1.05 0 0 0
September 19, 2025 6.75 8.00 8.00 0 0 0 79.00 0.06 1.10 1.10 0 0 0
September 19, 2025 6.65 7.75 7.75 0 0 0 79.25 0.08 1.15 1.10 0 0 0
September 19, 2025 6.30 7.55 7.55 0 0 0 79.50 0.11 1.15 1.15 0 0 0
September 19, 2025 6.20 7.20 7.20 0 0 0 79.75 0.15 1.20 1.20 0 0 0
September 19, 2025 5.85 7.10 7.10 0 0 0 80.00 0.17 1.20 1.20 0 0 0
September 19, 2025 5.65 6.90 6.90 0 0 0 80.25 0.20 1.25 1.25 0 0 0
September 19, 2025 5.40 6.60 6.60 0 0 0 80.50 0.24 1.30 1.30 0 0 0
September 19, 2025 5.20 6.45 6.45 0 0 0 80.75 0.27 1.30 1.30 0 0 0
September 19, 2025 5.00 6.25 6.25 0 0 0 81.00 0.31 1.35 1.35 0 0 0
September 19, 2025 4.80 5.85 5.85 0 0 0 81.25 0.35 1.40 1.40 0 0 0
September 19, 2025 4.55 5.75 5.75 0 0 0 81.50 0.40 1.45 1.45 0 0 0
September 19, 2025 4.35 5.55 5.55 0 0 0 81.75 0.43 1.50 1.50 0 0 0
September 19, 2025 4.15 5.40 5.40 0 0 0 82.00 0.47 1.55 1.55 0 0 0
September 19, 2025 3.95 5.10 5.10 0 0 0 82.25 0.50 1.60 1.55 0 0 0
September 19, 2025 3.75 5.00 5.00 0 0 0 82.50 0.55 1.65 1.65 0 0 0
September 19, 2025 3.55 4.75 4.75 0 0 0 82.75 0.60 1.70 1.70 0 0 0
September 19, 2025 3.40 4.50 4.50 0 0 0 83.00 0.65 1.75 1.75 0 0 0
September 19, 2025 3.20 4.35 4.35 0 0 0 83.25 0.75 1.80 1.80 0 0 0
September 19, 2025 3.00 4.15 4.15 0 0 0 83.50 0.80 1.85 1.85 0 0 0
September 19, 2025 2.80 4.05 4.05 0 0 0 83.75 0.85 1.95 1.95 0 0 0
September 19, 2025 2.65 3.80 3.80 0 0 0 84.00 0.95 2.00 2.00 0 0 0
September 19, 2025 2.45 3.60 3.60 0 0 0 84.25 1.00 2.10 2.05 0 0 0
September 19, 2025 2.30 3.45 3.45 0 0 0 84.50 1.05 2.15 2.15 0 0 0
September 19, 2025 2.15 3.35 3.35 0 0 0 84.75 1.15 2.25 2.25 0 0 0
September 19, 2025 1.95 3.15 3.15 0 15 0 85.00 1.25 2.35 2.30 0 1 0
September 19, 2025 1.80 2.95 2.95 0 0 0 85.25 1.30 2.40 2.40 0 0 0
September 19, 2025 1.65 2.80 2.80 0 0 0 85.50 1.40 2.50 2.50 0 0 0
September 19, 2025 1.50 2.60 2.60 0 0 0 85.75 1.50 2.60 2.60 0 0 0
September 19, 2025 1.35 2.45 2.45 0 0 0 86.00 1.60 2.70 2.70 0 0 0
September 19, 2025 1.20 2.35 2.30 0 0 0 86.25 1.70 2.85 2.80 0 0 0
September 19, 2025 1.05 2.20 2.15 0 0 0 86.50 1.85 2.95 2.95 0 0 0
September 19, 2025 0.95 2.00 2.00 0 0 0 86.75 1.95 3.05 3.05 0 0 0
September 19, 2025 0.01 0.80 0.80 0 0 0 90.00 4.00 5.15 5.10 0 0 0
September 19, 2025 0 0.27 0.27 0 0 0 95.00 9.15 9.80 9.80 0 0 0
September 19, 2025 0 0.25 0.25 0 0 0 100.00 14.15 14.80 14.80 0 0 0
October 17, 2025 16.25 17.10 17.10 0 0 0 69.50 0.21 0.85 0.85 0 0 0
October 17, 2025 16.00 16.85 16.85 0 0 0 69.75 0.22 0.85 0.85 0 0 0
October 17, 2025 15.80 16.60 16.60 0 0 0 70.00 0.22 0.85 0.85 0 0 0
October 17, 2025 15.55 16.35 16.35 0 0 0 70.25 0.23 0.85 0.85 0 0 0
October 17, 2025 15.30 16.20 16.20 0 0 0 70.50 0.24 0.85 0.85 0 0 0
October 17, 2025 15.05 15.95 15.95 0 0 0 70.75 0.25 0.85 0.85 0 0 0
October 17, 2025 14.80 15.65 15.65 0 0 0 71.00 0.25 0.85 0.85 0 0 0
October 17, 2025 14.55 15.50 15.50 0 0 0 71.25 0.26 0.90 0.90 0 0 0
October 17, 2025 14.35 15.25 15.25 0 0 0 71.50 0.27 0.90 0.90 0 0 0
October 17, 2025 14.10 15.00 15.00 0 0 0 71.75 0.28 0.90 0.90 0 0 0
October 17, 2025 13.85 14.75 14.75 0 0 0 72.00 0.29 0.90 0.90 0 0 0
October 17, 2025 13.60 14.45 14.45 0 0 0 72.25 0.30 0.90 0.90 0 0 0
October 17, 2025 13.35 14.20 14.20 0 0 0 72.50 0.31 0.95 0.90 0 0 0
October 17, 2025 13.10 14.05 14.05 0 0 0 72.75 0.32 0.95 0.95 0 0 0
October 17, 2025 12.90 13.80 13.80 0 0 0 73.00 0.33 0.95 0.95 0 0 0
October 17, 2025 12.65 13.55 13.55 0 0 0 73.25 0.34 0.95 0.95 0 0 0
October 17, 2025 12.40 13.35 13.35 0 0 0 73.50 0.35 0.95 0.95 0 0 0
October 17, 2025 12.20 13.10 13.10 0 0 0 73.75 0.37 1.00 1.00 0 0 0
October 17, 2025 11.95 12.85 12.85 0 0 0 74.00 0.38 1.00 1.00 0 0 0
October 17, 2025 11.70 12.55 12.55 0 0 0 74.25 0.39 1.00 1.00 0 0 0
October 17, 2025 11.45 12.25 12.25 0 0 0 74.50 0.41 1.05 1.05 0 0 0
October 17, 2025 11.25 12.15 12.15 0 0 0 74.75 0.42 1.05 1.05 0 0 0
October 17, 2025 11.00 11.85 11.85 0 0 0 75.00 0.44 1.05 1.05 0 0 0
October 17, 2025 10.75 11.55 11.55 0 0 0 75.25 0.46 1.10 1.05 0 0 0
October 17, 2025 10.55 11.45 11.45 0 0 0 75.50 0.47 1.10 1.10 0 0 0
October 17, 2025 10.30 11.10 11.10 0 0 0 75.75 0.49 1.10 1.10 0 0 0
October 17, 2025 10.05 10.90 10.90 0 0 0 76.00 0.50 1.15 1.15 0 0 0
October 17, 2025 9.85 10.65 10.65 0 0 0 76.25 0.50 1.15 1.15 0 0 0
October 17, 2025 9.60 10.40 10.40 0 0 0 76.50 0.01 1.15 1.15 0 0 0
October 17, 2025 8.90 10.20 10.20 0 0 0 76.75 0.02 1.20 1.20 0 0 0
October 17, 2025 8.65 10.00 10.00 0 0 0 77.00 0.04 1.20 1.20 0 0 0
October 17, 2025 8.45 9.75 9.75 0 0 0 77.25 0.06 1.25 1.25 0 0 0
October 17, 2025 8.20 9.55 9.55 0 0 0 77.50 0.09 1.25 1.25 0 0 0
October 17, 2025 8.00 9.30 9.30 0 0 0 77.75 0.11 1.30 1.30 0 0 0
October 17, 2025 7.75 9.05 9.05 0 0 0 78.00 0.14 1.30 1.30 0 0 0
October 17, 2025 7.55 8.90 8.90 0 0 0 78.25 0.16 1.35 1.35 0 0 0
October 17, 2025 7.30 8.65 8.65 0 0 0 78.50 0.18 1.40 1.35 0 0 0
October 17, 2025 7.10 8.45 8.45 0 0 0 78.75 0.22 1.40 1.40 0 0 0
October 17, 2025 6.90 8.20 8.20 0 0 0 79.00 0.26 1.45 1.45 0 0 0
October 17, 2025 6.65 8.00 8.00 0 0 0 79.25 0.29 1.45 1.45 0 0 0
October 17, 2025 6.45 7.80 7.80 0 0 0 79.50 0.32 1.50 1.50 0 0 0
October 17, 2025 6.25 7.55 7.55 0 0 0 79.75 0.36 1.55 1.55 0 0 0
October 17, 2025 6.05 7.35 7.35 0 0 0 80.00 0.38 1.60 1.60 0 0 0
October 17, 2025 5.80 7.15 7.15 0 0 0 80.25 0.42 1.65 1.60 0 0 0
October 17, 2025 5.60 6.95 6.95 0 0 0 80.50 0.47 1.65 1.65 0 0 0
October 17, 2025 5.40 6.75 6.75 0 0 0 80.75 0.55 1.70 1.70 0 0 0
October 17, 2025 5.20 6.50 6.50 0 0 0 81.00 0.55 1.75 1.75 0 0 0
October 17, 2025 5.00 6.30 6.30 0 0 0 81.25 0.60 1.80 1.80 0 0 0
October 17, 2025 4.80 6.10 6.10 0 0 0 81.50 0.65 1.85 1.85 0 0 0
October 17, 2025 4.60 5.90 5.90 0 0 0 81.75 0.70 1.90 1.90 0 0 0
October 17, 2025 4.40 5.70 5.70 0 0 0 82.00 0.75 1.95 1.95 0 0 0
October 17, 2025 4.20 5.55 5.55 0 0 0 82.25 0.80 2.00 2.00 0 0 0
October 17, 2025 4.05 5.35 5.35 0 0 0 82.50 0.85 2.10 2.05 0 0 0
October 17, 2025 3.85 5.15 5.15 0 0 0 82.75 0.90 2.15 2.10 0 0 0
October 17, 2025 3.65 4.95 4.95 0 0 0 83.00 1.00 2.20 2.20 0 0 0
October 17, 2025 3.45 4.75 4.80 0 0 0 83.25 1.05 2.25 2.25 0 0 0
October 17, 2025 3.30 4.55 4.55 0 0 0 83.50 1.10 2.35 2.30 0 0 0
October 17, 2025 3.10 4.40 4.40 0 0 0 83.75 1.20 2.40 2.40 0 0 0
October 17, 2025 2.95 4.20 4.20 0 0 0 84.00 1.25 2.50 2.45 0 0 0
October 17, 2025 2.75 4.05 4.05 0 0 0 84.25 1.35 2.55 2.55 0 0 0
October 17, 2025 2.60 3.85 3.85 0 0 0 84.50 1.40 2.65 2.65 0 0 0
October 17, 2025 2.45 3.75 3.75 0 0 0 84.75 1.50 2.75 2.70 0 0 0
October 17, 2025 2.25 3.55 3.55 0 0 0 85.00 1.60 2.85 2.85 0 0 0
October 17, 2025 2.10 3.40 3.40 0 0 0 85.25 1.65 2.95 2.95 0 0 0
October 17, 2025 1.95 3.20 3.25 0 0 0 85.50 1.75 3.00 3.00 0 0 0
October 17, 2025 1.80 3.05 3.05 0 0 0 85.75 1.85 3.10 3.10 0 0 0
October 17, 2025 1.65 2.90 2.90 0 0 0 86.00 1.95 3.20 3.20 0 0 0
October 17, 2025 1.50 2.80 2.80 0 0 0 86.25 2.05 3.35 3.35 0 0 0
October 17, 2025 1.40 2.65 2.65 0 0 0 86.50 2.20 3.45 3.45 0 0 0
October 17, 2025 1.25 2.50 2.50 0 0 0 86.75 2.30 3.55 3.55 0 0 0
November 21, 2025 8.20 9.15 9.15 0 0 0 78.50 1.00 1.75 1.75 0 0 0
November 21, 2025 8.00 8.85 8.85 0 0 0 78.75 1.05 1.80 1.80 0 0 0
November 21, 2025 7.75 8.70 8.70 0 0 0 79.00 1.10 1.85 1.80 0 0 0
November 21, 2025 7.55 8.50 8.50 0 0 0 79.25 1.15 1.85 1.85 0 0 0
November 21, 2025 7.35 8.30 8.35 0 0 0 79.50 1.15 1.90 1.90 0 0 0
November 21, 2025 7.15 8.10 8.10 0 0 0 79.75 1.20 1.95 1.95 0 0 0
November 21, 2025 6.95 7.90 7.90 0 0 0 80.00 1.25 2.00 2.00 0 0 0
November 21, 2025 6.75 7.70 7.70 0 0 0 80.25 1.30 2.05 2.05 0 0 0
November 21, 2025 6.55 7.50 7.50 0 0 0 80.50 1.35 2.10 2.10 0 0 0
November 21, 2025 6.35 7.30 7.30 0 0 0 80.75 1.40 2.15 2.15 0 0 0
November 21, 2025 6.15 7.10 7.10 0 0 0 81.00 1.45 2.20 2.20 0 0 0
November 21, 2025 5.95 6.90 6.90 0 0 0 81.25 1.50 2.25 2.25 0 0 0
November 21, 2025 5.75 6.70 6.70 0 0 0 81.50 1.55 2.30 2.30 0 0 0
November 21, 2025 5.55 6.55 6.55 0 0 0 81.75 1.60 2.35 2.35 0 0 0
November 21, 2025 5.40 6.30 6.30 0 0 0 82.00 1.65 2.40 2.40 0 0 0
November 21, 2025 5.20 6.15 6.15 0 0 0 82.25 1.70 2.45 2.45 0 0 0
November 21, 2025 5.05 5.90 5.90 0 0 0 82.50 1.80 2.55 2.50 0 0 0
November 21, 2025 4.90 5.70 5.70 0 0 0 82.75 1.85 2.60 2.60 0 0 0
November 21, 2025 4.70 5.50 5.50 0 0 0 83.00 1.90 2.65 2.65 0 0 0
November 21, 2025 4.55 5.35 5.35 0 0 0 83.25 2.00 2.75 2.75 0 0 0
November 21, 2025 4.35 5.15 5.15 0 1 0 83.50 2.05 2.80 2.80 0 0 0
November 21, 2025 4.20 5.00 5.00 0 1 0 83.75 2.15 2.90 2.90 0 0 0
November 21, 2025 4.00 4.80 4.80 0 0 0 84.00 2.20 2.95 2.95 0 0 0
November 21, 2025 3.85 4.65 4.65 0 0 0 84.25 2.30 3.05 3.05 0 0 0
November 21, 2025 3.65 4.50 4.50 0 1 0 84.50 2.35 3.15 3.10 0 0 0
November 21, 2025 3.50 4.30 4.30 0 0 0 84.75 2.45 3.20 3.20 0 0 0
November 21, 2025 3.35 4.15 4.15 0 0 0 85.00 2.55 3.30 3.30 0 0 0
November 21, 2025 3.20 4.00 4.00 0 0 0 85.25 2.65 3.40 3.40 0 0 0
November 21, 2025 3.05 3.85 3.85 0 0 0 85.50 2.70 3.50 3.50 0 0 0
November 21, 2025 2.90 3.70 3.70 0 0 0 85.75 2.80 3.60 3.60 0 0 0
November 21, 2025 2.75 3.55 3.55 0 0 0 86.00 2.95 3.70 3.70 0 0 0
November 21, 2025 2.60 3.40 3.40 0 0 0 86.25 3.05 3.80 3.80 0 0 0
November 21, 2025 2.45 3.25 3.25 0 0 0 86.50 3.15 3.90 3.90 0 0 0
November 21, 2025 2.30 3.10 3.10 0 0 0 86.75 3.25 4.05 4.00 0 0 0
December 19, 2025 30.45 31.55 31.55 0 0 0 55.00 0.19 0.95 0.95 0 0 0
December 19, 2025 25.75 26.70 26.70 0 0 0 60.00 0.29 1.00 1.00 0 0 0
December 19, 2025 20.90 21.90 21.90 0 2 0 65.00 0.40 1.10 1.10 0 0 0
December 19, 2025 19.00 19.95 19.95 0 0 0 67.00 0.46 0.75 0.75 0 367 0
December 19, 2025 16.15 17.30 17.30 0 0 0 70.00 0.55 1.35 1.35 0 0 0
December 19, 2025 13.40 14.50 14.50 0 0 0 73.00 0.75 1.10 1.10 0 2,774 0
December 19, 2025 10.95 12.70 12.70 0 3 0 75.00 0.26 1.70 1.70 0 321 0
December 19, 2025 6.75 8.30 8.30 0 10 0 80.00 0.90 2.35 2.35 0 1 0
December 19, 2025 6.35 8.00 8.00 0 0 0 80.50 0.95 2.45 2.45 0 0 0
December 19, 2025 6.15 7.80 7.80 0 0 0 80.75 1.05 2.50 2.50 0 0 0
December 19, 2025 5.95 7.60 7.60 0 0 0 81.00 1.05 2.55 2.55 0 0 0
December 19, 2025 5.75 7.40 7.40 0 0 0 81.25 1.15 2.60 2.60 0 0 0
December 19, 2025 5.60 7.20 7.20 0 0 0 81.50 1.15 2.70 2.65 0 0 0
December 19, 2025 5.40 7.00 7.05 0 0 0 81.75 1.25 2.75 2.75 0 0 0
December 19, 2025 5.20 6.75 6.75 0 102 0 82.00 1.30 2.80 2.80 0 0 0
December 19, 2025 5.05 6.65 6.65 0 0 0 82.25 1.35 2.85 2.85 0 0 0
December 19, 2025 4.85 6.45 6.45 0 0 0 82.50 1.40 2.95 2.90 0 0 0
December 19, 2025 4.65 6.20 6.20 0 0 0 82.75 1.50 3.00 3.00 0 0 0
December 19, 2025 4.50 6.10 6.10 0 0 0 83.00 1.55 3.10 3.05 0 0 0
December 19, 2025 4.30 5.85 5.85 0 0 0 83.25 1.65 3.15 3.15 0 0 0
December 19, 2025 4.15 5.70 5.70 0 0 0 83.50 1.70 3.25 3.20 0 0 0
December 19, 2025 3.95 5.50 5.50 0 0 0 83.75 1.80 3.30 3.30 0 0 0
December 19, 2025 3.80 5.35 5.35 0 0 0 84.00 1.85 3.40 3.35 0 0 0
December 19, 2025 3.65 5.20 5.20 0 0 0 84.25 1.95 3.45 3.45 0 0 0
December 19, 2025 3.45 5.00 5.00 0 0 0 84.50 2.05 3.55 3.55 0 0 0
December 19, 2025 3.30 4.85 4.85 0 0 0 84.75 2.10 3.65 3.65 0 0 0
December 19, 2025 3.15 4.70 4.70 0 261 0 85.00 2.20 3.75 3.70 0 0 0
December 19, 2025 3.00 4.55 4.55 0 0 0 85.25 2.30 3.85 3.80 0 0 0
December 19, 2025 2.85 4.40 4.40 0 0 0 85.50 2.40 3.95 3.90 0 0 0
December 19, 2025 2.70 4.25 4.25 0 0 0 85.75 2.50 4.05 4.00 0 0 0
December 19, 2025 2.55 4.10 4.10 0 0 0 86.00 2.60 4.15 4.10 0 0 0
December 19, 2025 2.40 3.95 3.95 0 0 0 86.25 2.70 4.25 4.20 0 0 0
December 19, 2025 2.25 3.80 3.80 0 0 0 86.50 2.80 4.35 4.30 0 0 0
December 19, 2025 2.10 3.65 3.65 0 0 0 86.75 2.90 4.45 4.45 0 0 0
December 19, 2025 0.60 2.10 2.10 0 0 0 90.00 4.70 6.20 6.20 0 0 0
December 19, 2025 0.02 1.45 1.45 0 320 0 92.00 6.10 7.65 7.65 0 0 0
December 19, 2025 0.01 0.80 0.80 0 315 0 95.00 9.10 10.15 10.10 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 100.00 14.05 15.05 15.05 0 0 0
March 20, 2026 30.35 31.85 31.85 0 0 0 55.00 0.21 1.10 1.10 0 0 0
March 20, 2026 25.35 27.00 27.00 -1.25 1 1 60.00 0.32 1.20 1.20 0 1 0
March 20, 2026 21.15 22.35 22.35 0 0 0 65.00 0.50 1.35 1.35 0 2 0
March 20, 2026 16.55 17.75 17.75 0 0 0 70.00 0.80 1.75 1.75 0 1 0
March 20, 2026 12.20 13.40 13.40 0 0 0 75.00 1.30 2.25 2.25 0 1 0
March 20, 2026 8.15 9.35 9.35 0 1 0 80.00 2.20 3.15 3.15 0 0 0
March 20, 2026 4.85 5.80 5.80 0 6 0 85.00 3.70 4.65 4.65 0 0 0
March 20, 2026 2.20 3.15 3.15 0 0 0 90.00 5.95 7.05 7.05 0 0 0
March 20, 2026 0.55 1.50 1.50 0 0 0 95.00 9.40 10.60 10.55 0 0 0
March 20, 2026 0.01 0.75 0.75 0 0 0 100.00 13.85 15.20 15.10 0 0 0
June 19, 2026 21.45 22.90 22.90 0 0 0 65.00 0.70 1.75 1.75 0 0 0
June 19, 2026 17.00 18.45 18.45 0 0 0 70.00 1.10 2.20 2.20 0 0 0
June 19, 2026 12.65 14.35 14.35 0 0 0 75.00 1.75 2.85 2.85 0 0 0
June 19, 2026 8.95 10.15 10.15 0 0 0 80.00 2.75 3.85 3.85 0 0 0
June 19, 2026 5.55 6.80 6.80 0 0 0 85.00 4.30 5.40 5.40 0 0 0
June 19, 2026 2.95 4.05 4.05 0 0 0 90.00 6.60 7.80 7.75 0 0 0
June 19, 2026 1.10 2.20 2.20 0 0 0 95.00 9.80 11.00 10.95 0 0 0
June 19, 2026 0.10 1.15 1.15 0 0 0 100.00 13.80 15.30 15.25 0 0 0