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

XFN – iShares S&P/TSX Capped Financials Index ETF

Last update: June 15, 2026 at 2:06 p.m.   (Real-time)

  • Last price: 91.545
  • Net change: 0.175
  • Bid price: 91.490
  • Ask price: 91.550
  • 30-day historical volatility: 13.60%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 61,591
Volume: 149
Open interest: 22,907
Volume: 0
June 19, 2026 41.30 41.80 41.60 0 0 0 50.00 0 0.19 0.11 0 0 0
June 19, 2026 36.30 36.80 36.60 0 0 0 55.00 0 0.19 0.12 0 20 0
June 19, 2026 31.30 31.80 31.60 0 0 0 60.00 0 0.19 0.11 0 0 0
June 19, 2026 26.30 26.80 26.60 0 0 0 65.00 0 0.19 0.12 0 30 0
June 19, 2026 21.30 21.80 21.60 0 11 0 70.00 0 0.19 0.11 0 0 0
June 19, 2026 18.55 19.05 18.85 0 0 0 72.75 0 0.19 0.12 0 0 0
June 19, 2026 18.30 18.80 18.60 0 0 0 73.00 0 0.19 0.12 0 0 0
June 19, 2026 18.05 18.55 18.35 0 0 0 73.25 0 0.19 0.12 0 0 0
June 19, 2026 17.80 18.30 18.10 0 0 0 73.50 0 0.19 0.11 0 0 0
June 19, 2026 17.55 18.05 17.85 0 0 0 73.75 0 0.19 0.12 0 0 0
June 19, 2026 17.30 17.80 17.60 0 0 0 74.00 0 0.19 0.11 0 0 0
June 19, 2026 17.05 17.55 17.35 0 0 0 74.25 0 0.19 0.12 0 0 0
June 19, 2026 16.80 17.30 17.10 0 0 0 74.50 0 0.19 0.11 0 0 0
June 19, 2026 16.55 17.05 16.85 0 0 0 74.75 0 0.19 0.12 0 0 0
June 19, 2026 16.30 16.80 16.60 0 0 0 75.00 0 0.19 0.11 0 3 0
June 19, 2026 16.05 16.55 16.35 0 0 0 75.25 0 0.19 0.12 0 0 0
June 19, 2026 15.80 16.30 16.10 0 0 0 75.50 0 0.19 0.11 0 0 0
June 19, 2026 15.55 16.05 15.85 0 0 0 75.75 0 0.19 0.12 0 0 0
June 19, 2026 15.30 15.85 15.60 0 0 0 76.00 0 0.19 0.11 0 0 0
June 19, 2026 15.05 15.60 15.35 0 0 0 76.25 0 0.19 0.11 0 0 0
June 19, 2026 14.80 15.35 15.10 0 0 0 76.50 0 0.19 0.11 0 0 0
June 19, 2026 14.55 15.10 14.85 0 0 0 76.75 0 0.19 0.11 0 0 0
June 19, 2026 14.30 14.85 14.60 0 0 0 77.00 0 0.19 0.11 0 0 0
June 19, 2026 14.05 14.55 14.35 0 0 0 77.25 0 0.19 0.11 0 0 0
June 19, 2026 13.80 14.30 14.10 0 100 0 77.50 0 0.19 0.11 0 0 0
June 19, 2026 13.55 14.05 13.85 0 0 0 77.75 0 0.19 0.11 0 0 0
June 19, 2026 13.30 13.85 13.60 0 3 0 78.00 0 0.19 0.12 0 0 0
June 19, 2026 13.05 13.55 13.35 0 1 0 78.25 0 0.19 0.11 0 0 0
June 19, 2026 12.80 13.35 13.10 0 0 0 78.50 0 0.19 0.11 0 0 0
June 19, 2026 12.55 13.10 12.85 0 0 0 78.75 0 0.19 0.11 0 0 0
June 19, 2026 12.30 12.85 12.60 0 0 0 79.00 0 0.19 0.11 0 2 0
June 19, 2026 12.05 12.60 12.35 0 100 0 79.25 0 0.19 0.11 0 0 0
June 19, 2026 11.80 12.35 12.10 0 17 0 79.50 0 0.19 0.11 0 0 0
June 19, 2026 11.55 12.10 11.85 0 0 0 79.75 0 0.19 0.11 0 0 0
June 19, 2026 11.30 11.80 11.60 0 10 0 80.00 0 0.19 0.12 0 21 0
June 19, 2026 11.05 11.60 11.35 0 0 0 80.25 0 0.19 0.11 0 0 0
June 19, 2026 10.80 11.35 11.10 0 0 0 80.50 0 0.19 0.11 0 0 0
June 19, 2026 10.55 11.10 10.85 0 10 0 80.75 0 0.19 0.11 0 0 0
June 19, 2026 10.30 10.85 10.60 0 10 0 81.00 0 0.19 0.11 0 1 0
June 19, 2026 10.05 10.60 10.35 0 10 0 81.25 0 0.19 0.11 0 0 0
June 19, 2026 9.80 10.35 10.10 0 0 0 81.50 0 0.19 0.11 0 0 0
June 19, 2026 9.55 10.10 9.85 0 0 0 81.75 0 0.19 0.11 0 0 0
June 19, 2026 9.30 9.85 9.60 0 0 0 82.00 0 0.19 0.11 0 0 0
June 19, 2026 9.05 9.60 9.35 0 0 0 82.25 0 0.19 0.11 0 0 0
June 19, 2026 8.80 9.35 9.10 0 0 0 82.50 0 0.19 0.11 0 0 0
June 19, 2026 8.55 9.10 8.85 0 0 0 82.75 0 0.19 0.11 0 0 0
June 19, 2026 8.30 8.85 8.60 0 50 0 83.00 0 0.19 0.11 0 2 0
June 19, 2026 8.05 8.60 8.35 0 0 0 83.25 0 0.19 0.11 0 0 0
June 19, 2026 7.80 8.35 8.10 0 0 0 83.50 0 0.19 0.11 0 0 0
June 19, 2026 7.55 8.10 7.85 0 0 0 83.75 0 0.19 0.11 0 0 0
June 19, 2026 7.30 7.85 7.60 0 0 0 84.00 0 0.19 0.11 0 1 0
June 19, 2026 7.05 7.60 7.35 0 0 0 84.25 0 0.19 0.11 0 0 0
June 19, 2026 6.80 7.35 7.10 0 0 0 84.50 0 0.19 0.11 0 0 0
June 19, 2026 6.55 7.10 6.85 0 0 0 84.75 0 0.19 0.11 0 1 0
June 19, 2026 6.30 6.85 6.60 0 0 0 85.00 0 0.19 0.11 0 0 0
June 19, 2026 6.05 6.60 6.35 0 0 0 85.25 0 0.19 0.11 0 0 0
June 19, 2026 5.80 6.30 6.10 0 0 0 85.50 0 0.19 0.12 0 0 0
June 19, 2026 5.55 6.05 5.85 0 0 0 85.75 0 0.19 0.12 0 0 0
June 19, 2026 5.30 5.80 5.60 0 0 0 86.00 0 0.19 0.12 0 0 0
June 19, 2026 5.05 5.60 5.40 0 0 0 86.25 0 0.19 0.12 0 0 0
June 19, 2026 4.80 5.30 5.15 0 0 0 86.50 0 0.19 0.12 0 0 0
June 19, 2026 4.55 5.10 4.90 0 0 0 86.75 0 0.18 0.12 0 0 0
June 19, 2026 4.30 4.80 4.65 0 0 0 87.00 0 0.18 0.14 0 5 0
June 19, 2026 4.05 4.55 4.40 0 0 0 87.25 0 0.18 0.14 0 0 0
June 19, 2026 3.80 4.35 4.15 0 0 0 87.50 0 0.18 0.14 0 0 0
June 19, 2026 3.55 4.10 3.90 0 0 0 87.75 0 0.19 0.15 0 30 0
June 19, 2026 3.30 3.90 3.70 0.05 110 10 88.00 0 0.19 0.16 0 0 0
June 19, 2026 3.05 3.65 3.40 0 0 0 88.25 0 0.19 0.17 0 10 0
June 19, 2026 2.80 3.40 3.20 0 0 0 88.50 0.01 0.19 0.18 0 0 0
June 19, 2026 2.60 3.15 2.95 0 0 0 88.75 0.01 0.19 0.20 0 0 0
June 19, 2026 2.35 2.90 2.70 0 0 0 89.00 0.01 0.20 0.22 0 0 0
June 19, 2026 2.10 2.65 2.50 0 0 0 89.25 0 0.20 0.24 0 0 0
June 19, 2026 1.90 2.35 2.25 0 0 0 89.50 0 0.22 0.27 0 0 0
June 19, 2026 1.70 2.15 2.05 0 0 0 89.75 0 0.26 0.31 0 0 0
June 19, 2026 1.50 1.95 1.85 0 0 0 90.00 0 0.24 0.35 0 0 0
June 19, 2026 1.30 1.80 1.65 0 0 0 90.25 0 0.36 0.41 0 0 0
June 19, 2026 1.10 1.55 1.40 0 0 0 90.50 0 0.37 0.47 0 0 0
June 19, 2026 0.90 1.35 1.20 0 0 0 90.75 0.10 0.49 0.55 0 0 0
June 19, 2026 0.70 1.15 1.05 0 0 0 91.00 0.12 0.55 0.65 0 0 0
June 19, 2026 0.60 1.05 0.90 0 0 0 91.25 0.21 0.60 0.75 0 0 0
June 19, 2026 0.41 0.85 0.75 0 0 0 91.50 0.31 0.70 0.85 0 0 0
June 19, 2026 0.32 0.75 0.65 0 0 0 91.75 0.43 0.85 1.00 0 0 0
June 19, 2026 0.20 0.55 0 0 0 0 92.00 0.60 1.05 0 0 0 0
June 19, 2026 0.10 0.49 0 0 0 0 92.25 0.80 1.20 0 0 0 0
June 19, 2026 0.01 0.49 0 0 0 0 92.50 0.90 1.35 0 0 0 0
June 19, 2026 0 0.19 0.13 0 0 0 95.00 3.20 3.80 3.80 0 0 0
July 17, 2026 18.50 19.25 18.95 0 0 0 72.75 0.01 0.20 0.22 0 0 0
July 17, 2026 18.25 19.00 18.70 0 0 0 73.00 0.01 0.20 0.22 0 0 0
July 17, 2026 18.00 18.75 18.45 0 0 0 73.25 0.01 0.20 0.24 0 0 0
July 17, 2026 17.75 18.50 18.20 0 0 0 73.50 0.01 0.20 0.24 0 0 0
July 17, 2026 17.50 18.25 17.95 0 0 0 73.75 0.01 0.20 0.23 0 0 0
July 17, 2026 17.25 18.00 17.70 0 0 0 74.00 0.01 0.20 0.23 0 0 0
July 17, 2026 17.00 17.75 17.45 0 0 0 74.25 0.01 0.20 0.25 0 0 0
July 17, 2026 16.75 17.50 17.20 0 0 0 74.50 0.01 0.20 0.24 0 0 0
July 17, 2026 16.50 17.25 16.95 0 0 0 74.75 0.01 0.20 0.22 0 0 0
July 17, 2026 16.25 17.00 16.70 0 0 0 75.00 0.01 0.20 0.24 0 0 0
July 17, 2026 16.00 16.75 16.45 0 0 0 75.25 0.01 0.20 0.26 0 0 0
July 17, 2026 15.75 16.50 16.20 0 0 0 75.50 0.01 0.20 0.26 0 2 0
July 17, 2026 15.55 16.25 15.95 0 0 0 75.75 0.01 0.20 0.22 0 0 0
July 17, 2026 15.30 16.00 15.70 0 0 0 76.00 0.01 0.21 0.23 0 0 0
July 17, 2026 15.05 15.75 15.50 0 0 0 76.25 0.01 0.21 0.23 0 2 0
July 17, 2026 14.80 15.50 15.25 0 0 0 76.50 0.01 0.21 0.23 0 0 0
July 17, 2026 14.55 15.25 15.00 0 0 0 76.75 0.01 0.21 0.23 0 0 0
July 17, 2026 14.30 15.00 14.75 0 0 0 77.00 0.01 0.21 0.23 0 0 0
July 17, 2026 14.05 14.75 14.50 0 0 0 77.25 0.01 0.21 0.23 0 0 0
July 17, 2026 13.80 14.50 14.25 0 0 0 77.50 0.01 0.21 0.23 0 99 0
July 17, 2026 13.55 14.25 14.00 0 0 0 77.75 0.01 0.21 0.24 0 0 0
July 17, 2026 13.30 14.00 13.75 0 0 0 78.00 0.01 0.21 0.27 0 0 0
July 17, 2026 13.05 13.75 13.50 0 0 0 78.25 0.01 0.21 0.24 0 0 0
July 17, 2026 12.80 13.50 13.25 0 0 0 78.50 0.01 0.22 0.24 0 0 0
July 17, 2026 12.55 13.30 13.00 0 0 0 78.75 0.01 0.22 0.24 0 0 0
July 17, 2026 12.30 13.10 12.75 0 0 0 79.00 0.01 0.22 0.25 0 8 0
July 17, 2026 12.05 12.85 12.50 0 0 0 79.25 0.01 0.22 0.25 0 0 0
July 17, 2026 11.80 12.55 12.25 0 0 0 79.50 0.01 0.22 0.25 0 0 0
July 17, 2026 11.55 12.30 12.00 0 50 0 79.75 0.01 0.23 0.26 0 0 0
July 17, 2026 11.30 12.05 11.75 0 0 0 80.00 0.01 0.23 0.26 0 5 0
July 17, 2026 11.05 11.80 11.50 0 10 0 80.25 0.01 0.23 0.26 0 0 0
July 17, 2026 10.80 11.55 11.25 0 0 0 80.50 0.01 0.23 0.27 0 0 0
July 17, 2026 10.55 11.30 11.00 0 0 0 80.75 0.01 0.24 0.27 0 0 0
July 17, 2026 10.30 11.05 10.75 0 0 0 81.00 0.01 0.24 0.27 0 1 0
July 17, 2026 10.10 10.80 10.50 0 0 0 81.25 0.01 0.24 0.28 0 0 0
July 17, 2026 9.85 10.55 10.30 0 0 0 81.50 0.01 0.25 0.28 0 0 0
July 17, 2026 9.60 10.30 10.05 0 0 0 81.75 0.01 0.25 0.28 0 0 0
July 17, 2026 9.35 10.10 9.80 0 0 0 82.00 0.02 0.26 0.29 0 0 0
July 17, 2026 9.10 9.80 9.55 0 0 0 82.25 0.01 0.27 0.29 0 0 0
July 17, 2026 8.85 9.55 9.30 0 0 0 82.50 0.01 0.27 0.30 0 1 0
July 17, 2026 8.60 9.30 9.05 0 0 0 82.75 0.01 0.28 0.30 0 0 0
July 17, 2026 8.35 9.15 8.80 0 20 0 83.00 0.01 0.29 0.31 0 0 0
July 17, 2026 8.10 8.85 8.55 0 0 0 83.25 0.01 0.31 0.32 0 0 0
July 17, 2026 7.90 8.60 8.30 0 0 0 83.50 0.01 0.32 0.32 0 1 0
July 17, 2026 7.65 8.35 8.10 0 0 0 83.75 0.01 0.33 0.33 0 0 0
July 17, 2026 7.40 8.15 7.85 0 8 0 84.00 0.01 0.34 0.34 0 0 0
July 17, 2026 7.15 7.85 7.60 0 0 0 84.25 0.01 0.36 0.35 0 0 0
July 17, 2026 6.90 7.65 7.35 0 0 0 84.50 0.01 0.37 0.36 0 0 0
July 17, 2026 6.70 7.35 7.10 0 0 0 84.75 0.01 0.39 0.38 0 0 0
July 17, 2026 6.45 7.10 6.90 0 13 0 85.00 0.03 0.40 0.40 0 0 0
July 17, 2026 6.20 6.95 6.65 0 0 0 85.25 0.05 0.40 0.43 0 0 0
July 17, 2026 5.95 6.70 6.45 0 0 0 85.50 0.05 0.40 0.46 0 0 0
July 17, 2026 5.70 6.40 6.20 0 0 0 85.75 0.07 0.41 0.49 0 0 0
July 17, 2026 5.50 6.25 5.95 0 0 0 86.00 0.09 0.49 0.55 0 100 0
July 17, 2026 5.25 6.00 5.75 0 0 0 86.25 0.10 0.49 0.60 0 0 0
July 17, 2026 5.05 5.75 5.50 0 0 0 86.50 0.12 0.55 0.60 0 0 0
July 17, 2026 4.80 5.45 5.30 0 0 0 86.75 0.13 0.55 0.65 0 0 0
July 17, 2026 4.60 5.25 5.05 0 0 0 87.00 0.17 0.55 0.65 0 0 0
July 17, 2026 4.35 5.05 4.85 0 0 0 87.25 0.20 0.55 0.70 0 0 0
July 17, 2026 4.15 4.85 4.65 0 0 0 87.50 0.23 0.55 0.70 0 0 0
July 17, 2026 3.95 4.65 4.45 0 0 0 87.75 0.26 0.65 0.75 0 0 0
July 17, 2026 3.75 4.45 4.20 0 0 0 88.00 0.30 0.65 0.80 0 0 0
July 17, 2026 3.55 4.15 4.00 0 0 0 88.25 0.34 0.75 0.85 0 0 0
July 17, 2026 3.30 3.95 3.80 0 0 0 88.50 0.39 0.75 0.90 0 0 0
July 17, 2026 3.20 3.75 3.55 0 0 0 88.75 0.44 0.85 0.95 0 0 0
July 17, 2026 3.00 3.55 3.35 0 0 0 89.00 0.48 0.85 1.00 0 0 0
July 17, 2026 2.80 3.35 3.15 0 0 0 89.25 0.55 0.95 1.05 0 0 0
July 17, 2026 2.60 3.15 3.00 0 0 0 89.50 0.55 1.00 1.10 0 0 0
July 17, 2026 2.45 3.05 2.80 0 0 0 89.75 0.65 1.05 1.15 0 0 0
July 17, 2026 2.20 2.85 2.65 0 0 0 90.00 0.75 1.15 1.25 0 0 0
July 17, 2026 2.05 2.50 2.45 0 0 0 90.25 0.75 1.20 1.30 0 0 0
July 17, 2026 1.95 2.35 2.30 0 0 0 90.50 0.90 1.30 1.40 0 0 0
July 17, 2026 1.75 2.20 2.10 0 0 0 90.75 0.95 1.40 1.50 0 0 0
July 17, 2026 1.55 2.00 1.95 0 0 0 91.00 1.05 1.45 1.60 0 0 0
July 17, 2026 1.40 1.90 1.80 0 0 0 91.25 1.15 1.55 1.70 0 0 0
July 17, 2026 1.25 1.70 1.65 0 10 0 91.50 1.25 1.65 1.80 0 0 0
July 17, 2026 1.10 1.60 1.50 0 0 0 91.75 1.35 1.80 1.90 0 0 0
July 17, 2026 1.00 1.45 0 0 0 0 92.00 1.45 1.90 0 0 0 0
July 17, 2026 0.85 1.30 0 0 0 0 92.25 1.60 2.00 0 0 0 0
July 17, 2026 0.75 1.20 0 0 0 0 92.50 1.75 2.15 0 0 0 0
August 21, 2026 18.70 19.20 19.15 0 0 0 72.75 0.08 0.38 0.47 0 0 0
August 21, 2026 18.45 19.00 18.90 0 0 0 73.00 0.08 0.38 0.47 0 10 0
August 21, 2026 18.20 18.75 18.65 0 0 0 73.25 0.09 0.39 0.49 0 0 0
August 21, 2026 17.95 18.50 18.40 0 0 0 73.50 0.09 0.39 0.49 0 10 0
August 21, 2026 17.70 18.25 18.15 0 0 0 73.75 0.09 0.40 0.49 0 0 0
August 21, 2026 17.45 18.00 17.90 0 0 0 74.00 0.10 0.40 0.49 0 0 0
August 21, 2026 17.20 17.75 17.65 0 0 0 74.25 0.10 0.41 0.49 0 0 0
August 21, 2026 16.95 17.50 17.40 0 0 0 74.50 0.10 0.41 0.49 0 0 0
August 21, 2026 16.70 17.25 17.15 0 0 0 74.75 0.11 0.42 0.49 0 0 0
August 21, 2026 16.50 17.00 16.90 0 0 0 75.00 0.11 0.43 0.49 0 0 0
August 21, 2026 16.25 16.75 16.70 0 0 0 75.25 0.11 0.49 0.49 0 0 0
August 21, 2026 16.00 16.55 16.45 0 0 0 75.50 0.12 0.49 0.49 0 0 0
August 21, 2026 15.75 16.30 16.20 0 0 0 75.75 0.12 0.49 0.49 0 0 0
August 21, 2026 15.50 16.05 15.95 0 0 0 76.00 0.12 0.49 0.49 0 0 0
August 21, 2026 15.25 15.80 15.70 0 0 0 76.25 0.13 0.49 0.49 0 0 0
August 21, 2026 15.00 15.55 15.45 0 0 0 76.50 0.13 0.49 0.49 0 0 0
August 21, 2026 14.75 15.30 15.20 0 0 0 76.75 0.13 0.49 0.49 0 10 0
August 21, 2026 14.50 15.05 14.95 0 0 0 77.00 0.14 0.49 0.50 0 0 0
August 21, 2026 14.25 14.80 14.70 0 0 0 77.25 0.14 0.49 0.50 0 0 0
August 21, 2026 14.00 14.60 14.45 0 0 0 77.50 0.15 0.49 0.50 0 0 0
August 21, 2026 13.80 14.35 14.20 0 0 0 77.75 0.15 0.49 0.50 0 0 0
August 21, 2026 13.50 14.05 14.00 0 0 0 78.00 0.16 0.49 0.50 0 0 0
August 21, 2026 13.30 13.85 13.75 0 0 0 78.25 0.16 0.49 0.50 0 0 0
August 21, 2026 13.05 13.60 13.50 0 0 0 78.50 0.17 0.49 0.55 0 0 0
August 21, 2026 12.80 13.35 13.25 0 0 0 78.75 0.17 0.49 0.55 0 0 0
August 21, 2026 12.55 13.10 13.00 0 0 0 79.00 0.18 0.49 0.55 0 0 0
August 21, 2026 12.30 12.90 12.75 0 0 0 79.25 0.19 0.49 0.55 0 0 0
August 21, 2026 12.05 12.65 12.55 0 0 0 79.50 0.19 0.49 0.55 0 0 0
August 21, 2026 11.85 12.35 12.30 0 0 0 79.75 0.20 0.55 0.55 0 0 0
August 21, 2026 11.60 12.15 12.05 0 0 0 80.00 0.21 0.55 0.55 0 2 0
August 21, 2026 11.35 11.90 11.80 0 0 0 80.25 0.22 0.55 0.60 0 0 0
August 21, 2026 11.10 11.65 11.55 0 0 0 80.50 0.24 0.55 0.60 0 0 0
August 21, 2026 10.85 11.45 11.35 0 0 0 80.75 0.25 0.55 0.65 0 0 0
August 21, 2026 10.65 11.15 11.10 0 0 0 81.00 0.26 0.55 0.65 0 0 0
August 21, 2026 10.40 10.95 10.85 0 1 0 81.25 0.26 0.55 0.65 0 0 0
August 21, 2026 10.15 10.70 10.60 0 0 0 81.50 0.27 0.55 0.65 0 0 0
August 21, 2026 9.90 10.50 10.35 0 0 0 81.75 0.30 0.55 0.65 0 0 0
August 21, 2026 9.70 10.20 10.15 0 0 0 82.00 0.31 0.65 0.70 0 0 0
August 21, 2026 9.45 10.00 9.90 0 0 0 82.25 0.32 0.65 0.70 0 0 0
August 21, 2026 9.20 9.75 9.65 0 0 0 82.50 0.33 0.65 0.75 0 0 0
August 21, 2026 9.00 9.50 9.45 0 0 0 82.75 0.35 0.65 0.75 0 0 0
August 21, 2026 8.75 9.30 9.20 0 0 0 83.00 0.36 0.65 0.75 0 0 0
August 21, 2026 8.50 9.05 9.00 0 0 0 83.25 0.38 0.65 0.80 0 0 0
August 21, 2026 8.30 8.85 8.75 0 0 0 83.50 0.39 0.65 0.80 0 0 0
August 21, 2026 8.05 8.60 8.55 0 0 0 83.75 0.42 0.75 0.85 0 0 0
August 21, 2026 7.85 8.40 8.30 0 0 0 84.00 0.45 0.75 0.85 0 12 0
August 21, 2026 7.60 8.15 8.10 0 0 0 84.25 0.46 0.75 0.90 0 0 0
August 21, 2026 7.40 7.90 7.85 0 0 0 84.50 0.49 0.75 0.90 0 0 0
August 21, 2026 7.15 7.70 7.65 0 0 0 84.75 0.50 0.75 0.95 0 0 0
August 21, 2026 6.95 7.45 7.40 0 0 0 85.00 0.50 0.85 1.00 0 0 0
August 21, 2026 6.70 7.25 7.15 0 0 0 85.25 0.55 0.85 1.00 0 0 0
August 21, 2026 6.50 7.05 6.95 0 0 0 85.50 0.55 0.85 1.05 0 0 0
August 21, 2026 6.30 6.80 6.75 0 0 0 85.75 0.60 0.95 1.05 0 0 0
August 21, 2026 6.05 6.60 6.50 0 0 0 86.00 0.65 0.95 1.10 0 0 0
August 21, 2026 5.85 6.40 6.30 0 0 0 86.25 0.65 0.95 1.15 0 0 0
August 21, 2026 5.65 6.15 6.10 0 0 0 86.50 0.70 1.05 1.20 0 0 0
August 21, 2026 5.45 5.95 5.90 0 0 0 86.75 0.75 1.05 1.20 0 0 0
August 21, 2026 5.25 5.75 5.70 0 0 0 87.00 0.80 1.15 1.25 0 10 0
August 21, 2026 5.05 5.55 5.50 0 0 0 87.25 0.85 1.15 1.30 0 0 0
August 21, 2026 4.85 5.35 5.30 0 0 0 87.50 0.90 1.25 1.35 0 0 0
August 21, 2026 4.65 5.10 5.10 0 0 0 87.75 0.95 1.25 1.40 0 0 0
August 21, 2026 4.45 4.90 4.90 0 0 0 88.00 1.00 1.35 1.45 0 0 0
August 21, 2026 4.30 4.70 4.70 0 0 0 88.25 1.05 1.35 1.50 0 0 0
August 21, 2026 4.10 4.60 4.50 0 0 0 88.50 1.10 1.45 1.60 0 0 0
August 21, 2026 3.85 4.40 4.30 0 0 0 88.75 1.15 1.50 1.65 0 0 0
August 21, 2026 3.75 4.20 4.10 0 0 0 89.00 1.20 1.55 1.70 0 0 0
August 21, 2026 3.55 4.00 3.95 0 0 0 89.25 1.30 1.65 1.80 0 0 0
August 21, 2026 3.35 3.80 3.75 0 0 0 89.50 1.35 1.70 1.85 0 150 0
August 21, 2026 3.20 3.70 3.60 0 0 0 89.75 1.45 1.75 1.95 0 0 0
August 21, 2026 2.95 3.50 3.40 0 0 0 90.00 1.50 1.85 2.00 0 0 0
August 21, 2026 2.85 3.25 3.25 0 0 0 90.25 1.60 1.95 2.10 0 0 0
August 21, 2026 2.65 3.20 3.05 0 0 0 90.50 1.70 2.05 2.20 0 0 0
August 21, 2026 2.55 3.00 2.90 0 0 0 90.75 1.75 2.10 2.30 0 0 0
August 21, 2026 2.30 2.80 2.75 0 0 0 91.00 1.85 2.20 2.35 0 0 0
August 21, 2026 2.20 2.60 2.60 0 0 0 91.25 1.95 2.30 2.45 0 0 0
August 21, 2026 2.10 2.45 2.45 0 0 0 91.50 2.05 2.40 2.60 0 0 0
August 21, 2026 1.95 2.35 2.30 0 0 0 91.75 2.15 2.50 2.70 0 0 0
August 21, 2026 1.80 2.20 0 0 0 0 92.00 2.20 2.70 0 0 0 0
August 21, 2026 1.70 2.05 0 0 0 0 92.25 2.35 2.80 0 0 0 0
August 21, 2026 1.55 1.95 0 0 0 0 92.50 2.45 2.95 0 0 0 0
September 18, 2026 36.25 36.80 36.75 0 0 0 55.00 0.01 0.22 0.24 0 0 0
September 18, 2026 31.30 31.90 31.80 0 2 0 60.00 0.01 0.24 0.27 0 0 0
September 18, 2026 26.35 26.95 26.80 0 0 0 65.00 0.01 0.30 0.34 0 0 0
September 18, 2026 21.40 22.00 21.95 0 0 0 70.00 0.07 0.41 0.49 0 4 0
September 18, 2026 18.70 19.35 19.25 0 0 0 72.75 0.11 0.49 0.55 0 0 0
September 18, 2026 18.45 19.10 19.00 0 0 0 73.00 0.11 0.49 0.55 0 0 0
September 18, 2026 18.20 18.85 18.75 0 0 0 73.25 0.11 0.49 0.30 0 29 0
September 18, 2026 17.95 18.60 18.50 0 0 0 73.50 0.12 0.49 0.55 0 0 0
September 18, 2026 17.70 18.35 18.25 0 0 0 73.75 0.12 0.49 0.55 0 10 0
September 18, 2026 17.50 18.10 18.00 0 0 0 74.00 0.13 0.49 0.55 0 0 0
September 18, 2026 17.25 17.85 17.75 0 0 0 74.25 0.13 0.49 0.55 0 1 0
September 18, 2026 17.00 17.60 17.50 0 0 0 74.50 0.14 0.49 0.55 0 0 0
September 18, 2026 16.75 17.35 17.25 0 0 0 74.75 0.35 0.49 0.55 0 10 0
September 18, 2026 16.55 17.15 17.05 0 1 0 75.00 0.15 0.49 0.55 0 10 0
September 18, 2026 16.30 16.90 16.80 0 0 0 75.25 0.15 0.55 0.55 0 21 0
September 18, 2026 16.05 16.70 16.55 0 0 0 75.50 0.16 0.55 0.55 0 0 0
September 18, 2026 15.80 16.40 16.30 0 0 0 75.75 0.17 0.55 0.55 0 0 0
September 18, 2026 15.55 16.15 16.05 0 0 0 76.00 0.17 0.55 0.65 0 50 0
September 18, 2026 15.30 15.90 15.80 0 0 0 76.25 0.18 0.55 0.65 0 0 0
September 18, 2026 15.05 15.65 15.55 0 0 0 76.50 0.19 0.55 0.65 0 0 0
September 18, 2026 14.85 15.45 15.35 0 0 0 76.75 0.19 0.55 0.65 0 0 0
September 18, 2026 14.60 15.20 15.10 0 0 0 77.00 0.20 0.55 0.65 0 0 0
September 18, 2026 14.35 14.95 14.85 0 0 0 77.25 0.21 0.55 0.65 0 0 0
September 18, 2026 14.10 14.70 14.60 0 0 0 77.50 0.22 0.60 0.65 0 0 0
September 18, 2026 13.85 14.55 14.35 0 0 0 77.75 0.24 0.60 0.65 0 2 0
September 18, 2026 13.65 14.30 14.15 0 0 0 78.00 0.28 0.60 0.65 0 0 0
September 18, 2026 13.40 14.00 13.90 0 0 0 78.25 0.28 0.60 0.70 0 0 0
September 18, 2026 13.15 13.80 13.65 0 0 0 78.50 0.29 0.65 0.75 0 0 0
September 18, 2026 12.90 13.60 13.40 0 0 0 78.75 0.34 0.65 0.75 0 0 0
September 18, 2026 12.65 13.35 13.15 0 0 0 79.00 0.35 0.65 0.75 0 0 0
September 18, 2026 12.45 13.10 12.95 0 0 0 79.25 0.36 0.65 0.75 0 0 0
September 18, 2026 12.20 12.85 12.70 0 0 0 79.50 0.37 0.70 0.75 0 0 0
September 18, 2026 11.95 12.65 12.45 0 0 0 79.75 0.38 0.70 0.75 0 0 0
September 18, 2026 11.75 12.40 12.25 0 0 0 80.00 0.39 0.70 0.80 0 10 0
September 18, 2026 11.50 12.10 12.00 0 0 0 80.25 0.42 0.70 0.85 0 0 0
September 18, 2026 11.25 11.90 11.75 0 0 0 80.50 0.43 0.75 0.85 0 0 0
September 18, 2026 11.05 11.70 11.55 0 0 0 80.75 0.44 0.75 0.85 0 2 0
September 18, 2026 10.80 11.45 11.30 0 0 0 81.00 0.46 0.75 0.85 0 0 0
September 18, 2026 10.55 11.20 11.05 0 0 0 81.25 0.47 0.80 0.90 0 1 0
September 18, 2026 10.35 11.00 10.85 0 0 0 81.50 0.49 0.80 0.90 0 0 0
September 18, 2026 10.10 10.70 10.60 0 0 0 81.75 0.50 0.80 0.95 0 0 0
September 18, 2026 9.85 10.45 10.35 0 0 0 82.00 0.49 0.85 0.95 0 1 0
September 18, 2026 9.65 10.25 10.15 0 0 0 82.25 0.55 0.85 0.95 0 15 0
September 18, 2026 9.40 10.05 9.90 0 0 0 82.50 0.55 0.85 1.00 0 0 0
September 18, 2026 9.20 9.85 9.70 0 0 0 82.75 0.55 0.90 1.05 0 0 0
September 18, 2026 8.95 9.55 9.45 0 0 0 83.00 0.60 0.95 1.05 0 35 0
September 18, 2026 8.75 9.30 9.25 0 0 0 83.25 0.60 0.95 1.10 0 0 0
September 18, 2026 8.50 9.10 9.00 0 0 0 83.50 0.65 0.95 1.10 0 0 0
September 18, 2026 8.30 8.85 8.80 0 0 0 83.75 0.65 1.00 1.15 0 0 0
September 18, 2026 8.05 8.65 8.60 0 0 0 84.00 0.70 1.05 1.15 0 0 0
September 18, 2026 7.85 8.50 8.35 0 0 0 84.25 0.75 1.05 1.20 0 0 0
September 18, 2026 7.60 8.20 8.15 0 0 0 84.50 0.75 1.10 1.25 0 0 0
September 18, 2026 7.40 8.00 7.95 0 0 0 84.75 0.80 1.15 1.25 0 0 0
September 18, 2026 7.20 7.85 7.70 0 9 0 85.00 0.80 1.15 1.30 0 0 0
September 18, 2026 7.00 7.55 7.50 0 0 0 85.25 0.85 1.20 1.35 0 1 0
September 18, 2026 6.75 7.35 7.30 0 0 0 85.50 0.90 1.25 1.40 0 0 0
September 18, 2026 6.55 7.20 7.10 0 0 0 85.75 0.90 1.30 1.45 0 0 0
September 18, 2026 6.35 7.00 6.90 0 0 0 86.00 0.95 1.35 1.45 0 0 0
September 18, 2026 6.15 6.80 6.65 0 0 0 86.25 1.00 1.35 1.55 0 0 0
September 18, 2026 5.95 6.50 6.45 0 0 0 86.50 1.05 1.40 1.55 0 0 0
September 18, 2026 5.75 6.30 6.25 0 0 0 86.75 1.10 1.50 1.60 0 0 0
September 18, 2026 5.55 6.10 6.05 0 0 0 87.00 1.15 1.50 1.65 0 0 0
September 18, 2026 5.35 5.90 5.85 0 0 0 87.25 1.20 1.60 1.75 0 0 0
September 18, 2026 5.15 5.80 5.70 0 0 0 87.50 1.25 1.60 1.75 0 0 0
September 18, 2026 5.00 5.60 5.50 0 0 0 87.75 1.30 1.70 1.85 0 200 0
September 18, 2026 4.75 5.30 5.30 0 0 0 88.00 1.35 1.70 1.90 0 0 0
September 18, 2026 4.65 5.10 5.10 0 0 0 88.25 1.45 1.80 1.95 0 0 0
September 18, 2026 4.45 4.95 4.95 0 0 0 88.50 1.50 1.90 2.05 0 0 0
September 18, 2026 4.20 4.75 4.75 0 0 0 88.75 1.55 1.90 2.05 0 0 0
September 18, 2026 4.10 4.60 4.55 0 0 0 89.00 1.65 2.00 2.15 0 0 0
September 18, 2026 3.85 4.40 4.40 0 0 0 89.25 1.70 2.10 2.25 0 0 0
September 18, 2026 3.75 4.25 4.20 0 0 0 89.50 1.80 2.10 2.35 0 0 0
September 18, 2026 3.55 4.15 4.05 0 0 0 89.75 1.85 2.20 2.35 0 0 0
September 18, 2026 3.40 3.90 3.85 0 0 0 90.00 1.95 2.30 2.45 0 2 0
September 18, 2026 3.20 3.70 3.70 0 0 0 90.25 2.05 2.40 2.60 0 0 0
September 18, 2026 3.10 3.65 3.50 0 0 0 90.50 2.15 2.50 2.65 0 0 0
September 18, 2026 2.85 3.45 3.35 0 0 0 90.75 2.15 2.60 2.80 0 0 0
September 18, 2026 2.70 3.25 3.20 0 0 0 91.00 2.25 2.80 2.85 0 0 0
September 18, 2026 2.55 3.10 3.05 0 0 0 91.25 2.35 2.85 2.95 0 0 0
September 18, 2026 2.45 2.95 2.95 0 0 0 91.50 2.45 2.95 3.05 0 0 0
September 18, 2026 2.35 2.85 2.80 0 0 0 91.75 2.55 3.05 3.25 0 0 0
September 18, 2026 2.15 2.65 0 0 0 0 92.00 2.65 3.20 0 0 0 0
September 18, 2026 2.05 2.50 0 0 0 0 92.25 2.80 3.30 0 0 0 0
September 18, 2026 1.95 2.40 0 0 0 0 92.50 2.90 3.35 0 0 0 0
September 18, 2026 0.90 1.35 1.30 0 0 0 95.00 4.30 4.90 5.05 0 0 0
October 16, 2026 10.70 11.35 11.30 0 0 0 81.25 0.60 0.95 1.15 0 0 0
October 16, 2026 10.45 11.10 11.05 0 0 0 81.50 0.60 1.05 1.15 0 0 0
October 16, 2026 10.25 10.90 10.85 0 0 0 81.75 0.65 1.05 1.20 0 0 0
October 16, 2026 10.00 10.65 10.60 0 0 0 82.00 0.65 1.05 1.20 0 0 0
October 16, 2026 9.80 10.45 10.40 0 0 0 82.25 0.70 1.05 1.25 0 0 0
October 16, 2026 9.55 10.20 10.15 0 0 0 82.50 0.70 1.15 1.25 0 0 0
October 16, 2026 9.35 10.00 9.95 0 0 0 82.75 0.75 1.15 1.30 0 0 0
October 16, 2026 9.15 9.80 9.75 0 0 0 83.00 0.80 1.15 1.35 0 0 0
October 16, 2026 8.90 9.55 9.50 0 0 0 83.25 0.80 1.25 1.35 0 0 0
October 16, 2026 8.70 9.35 9.30 0 1 0 83.50 0.85 1.25 1.40 0 0 0
October 16, 2026 8.50 9.15 9.10 0 0 0 83.75 0.90 1.25 1.45 0 0 0
October 16, 2026 8.25 8.90 8.90 0 0 0 84.00 0.90 1.35 1.45 0 0 0
October 16, 2026 8.05 8.70 8.65 0 0 0 84.25 0.95 1.35 1.50 0 0 0
October 16, 2026 7.85 8.50 8.45 0 0 0 84.50 1.00 1.35 1.55 0 0 0
October 16, 2026 7.65 8.30 8.25 0 0 0 84.75 1.00 1.45 1.60 0 0 0
October 16, 2026 7.45 8.05 8.05 0 0 0 85.00 1.05 1.45 1.65 0 0 0
October 16, 2026 7.25 7.85 7.85 0 0 0 85.25 1.10 1.55 1.65 0 3 0
October 16, 2026 7.05 7.65 7.65 0 0 0 85.50 1.15 1.55 1.70 0 0 0
October 16, 2026 6.85 7.45 7.45 0 0 0 85.75 1.20 1.60 1.75 0 0 0
October 16, 2026 6.65 7.25 7.25 0 0 0 86.00 1.25 1.65 1.80 0 0 0
October 16, 2026 6.45 7.05 7.05 0 0 0 86.25 1.30 1.70 1.85 0 0 0
October 16, 2026 6.25 6.85 6.85 0 0 0 86.50 1.35 1.75 1.90 0 0 0
October 16, 2026 6.05 6.65 6.65 0 0 0 86.75 1.40 1.80 1.95 0 0 0
October 16, 2026 5.85 6.45 6.45 0 0 0 87.00 1.45 1.85 2.00 0 0 0
October 16, 2026 5.65 6.25 6.25 0 0 0 87.25 1.50 1.90 2.05 0 0 0
October 16, 2026 5.50 6.05 6.05 0 0 0 87.50 1.55 2.00 2.15 0 0 0
October 16, 2026 5.30 5.95 5.80 0 0 0 87.75 1.65 2.05 2.20 0 0 0
October 16, 2026 5.10 5.75 5.60 0 0 0 88.00 1.70 2.10 2.25 0 1 0
October 16, 2026 4.95 5.55 5.50 0 0 0 88.25 1.75 2.20 2.35 0 2 0
October 16, 2026 4.75 5.30 5.25 0 0 0 88.50 1.85 2.20 2.45 0 1 0
October 16, 2026 4.55 5.20 5.05 0 0 0 88.75 1.90 2.30 2.45 0 10 0
October 16, 2026 4.40 5.00 4.95 0 0 0 89.00 2.00 2.40 2.60 0 0 0
October 16, 2026 4.25 4.85 4.75 0 0 0 89.25 2.05 2.50 2.60 0 0 0
October 16, 2026 4.05 4.65 4.60 0 0 0 89.50 2.15 2.50 2.70 0 1 0
October 16, 2026 3.90 4.55 4.40 0 0 0 89.75 2.15 2.70 2.80 0 0 0
October 16, 2026 3.70 4.35 4.25 0 0 0 90.00 2.25 2.85 2.95 0 0 0
October 16, 2026 3.55 4.15 4.10 0 0 0 90.25 2.35 2.85 3.05 0 0 0
October 16, 2026 3.45 4.05 3.95 0 0 0 90.50 2.40 2.95 3.05 0 0 0
October 16, 2026 3.25 3.85 3.80 0 0 0 90.75 2.50 3.05 3.15 0 0 0
October 16, 2026 3.10 3.70 3.65 0 0 0 91.00 2.60 3.15 3.25 0 0 0
October 16, 2026 3.00 3.55 3.50 0 0 0 91.25 2.70 3.25 3.35 0 0 0
October 16, 2026 2.80 3.40 3.35 0 0 0 91.50 2.80 3.35 3.55 0 0 0
October 16, 2026 2.65 3.25 3.20 0 0 0 91.75 2.90 3.45 3.65 0 1 0
October 16, 2026 2.55 3.10 0 0 0 0 92.00 3.00 3.55 0 0 0 0
October 16, 2026 2.45 3.00 0 0 0 0 92.25 3.15 3.70 0 0 0 0
October 16, 2026 2.30 2.85 0 0 0 0 92.50 3.25 3.75 0 0 0 0
November 20, 2026 9.45 10.00 10.00 0 0 0 83.00 1.10 1.40 1.40 0 0 0
November 20, 2026 9.20 9.80 9.70 0 0 0 83.25 1.15 1.45 1.45 0 0 0
November 20, 2026 9.00 9.55 9.55 0 0 0 83.50 1.15 1.50 1.50 0 0 0
November 20, 2026 8.80 9.35 9.25 0 0 0 83.75 1.20 1.55 1.50 0 0 0
November 20, 2026 8.60 9.10 9.05 0 0 0 84.00 1.25 1.55 1.55 0 0 0
November 20, 2026 8.40 8.90 8.85 0 0 0 84.25 1.25 1.60 1.60 0 0 0
November 20, 2026 8.15 8.70 8.65 0 0 0 84.50 1.30 1.65 1.65 0 0 0
November 20, 2026 7.95 8.50 8.45 0 0 0 84.75 1.35 1.70 1.70 0 0 0
November 20, 2026 7.75 8.25 8.20 0 0 0 85.00 1.40 1.75 1.75 0 0 0
November 20, 2026 7.55 8.05 8.00 0 0 0 85.25 1.45 1.80 1.80 0 0 0
November 20, 2026 7.35 7.85 7.80 0 0 0 85.50 1.50 1.85 1.80 0 0 0
November 20, 2026 7.15 7.65 7.55 0 0 0 85.75 1.55 1.90 1.85 0 0 0
November 20, 2026 6.95 7.45 7.35 0 0 0 86.00 1.60 1.95 1.95 0 0 0
November 20, 2026 6.75 7.25 7.15 0 0 0 86.25 1.65 2.00 2.00 0 0 0
November 20, 2026 6.55 7.05 6.95 0 0 0 86.50 1.70 2.05 2.05 0 0 0
November 20, 2026 6.40 6.85 6.75 0 0 0 86.75 1.75 2.10 2.10 0 0 0
November 20, 2026 6.20 6.65 6.55 0 0 0 87.00 1.80 2.15 2.15 0 0 0
November 20, 2026 6.00 6.50 6.40 0 0 0 87.25 1.85 2.25 2.20 0 0 0
November 20, 2026 5.85 6.30 6.20 0 0 0 87.50 1.95 2.30 2.25 0 0 0
November 20, 2026 5.60 6.10 6.00 0 0 0 87.75 2.00 2.35 2.35 0 0 0
November 20, 2026 5.45 5.90 5.80 0 0 0 88.00 2.05 2.40 2.40 0 3 0
November 20, 2026 5.30 5.75 5.60 0 0 0 88.25 2.10 2.50 2.45 0 0 0
November 20, 2026 5.10 5.55 5.45 0 0 0 88.50 2.15 2.55 2.55 0 0 0
November 20, 2026 4.95 5.40 5.25 0 0 0 88.75 2.20 2.65 2.60 0 0 0
November 20, 2026 4.75 5.20 5.10 0 0 0 89.00 2.30 2.70 2.70 0 0 0
November 20, 2026 4.60 5.05 4.90 0 0 0 89.25 2.40 2.80 2.75 0 0 0
November 20, 2026 4.40 4.85 4.75 0 0 0 89.50 2.45 2.85 2.85 0 0 0
November 20, 2026 4.25 4.70 4.55 0 0 0 89.75 2.55 2.95 2.95 0 0 0
November 20, 2026 4.10 4.55 4.40 0 0 0 90.00 2.65 3.05 3.00 0 0 0
November 20, 2026 3.90 4.35 4.25 0 0 0 90.25 2.75 3.15 3.10 0 0 0
November 20, 2026 3.80 4.20 4.10 0 0 0 90.50 2.80 3.20 3.20 0 0 0
November 20, 2026 3.60 4.05 3.95 0 0 0 90.75 2.90 3.30 3.30 0 1 0
November 20, 2026 3.50 3.90 3.75 0 0 0 91.00 3.00 3.40 3.40 0 0 0
November 20, 2026 3.30 3.75 3.60 0 0 0 91.25 3.10 3.50 3.50 0 0 0
November 20, 2026 3.15 3.60 3.45 0 0 0 91.50 3.20 3.60 3.60 0 1 0
November 20, 2026 3.05 3.45 3.40 0 0 0 91.75 3.35 3.75 3.70 0 0 0
November 20, 2026 2.90 3.30 0 0 0 0 92.00 3.45 3.85 0 0 0 0
November 20, 2026 2.80 3.15 0 0 0 0 92.25 3.55 3.95 0 0 0 0
November 20, 2026 2.65 3.05 0 0 0 0 92.50 3.70 4.05 0 0 0 0
December 18, 2026 36.25 37.10 36.90 0 10,000 0 55.00 0.03 0.50 0.50 0 0 0
December 18, 2026 31.35 32.20 32.00 0 2 0 60.00 0.13 0.50 0.50 0 0 0
December 18, 2026 26.40 27.30 27.10 0 0 0 65.00 0.21 0.50 0.60 0 10 0
December 18, 2026 25.45 26.30 26.15 0 30 0 66.00 0.21 0.60 0.60 0 60 0
December 18, 2026 21.55 22.45 22.20 0 1 0 70.00 0.28 0.70 0.80 0 20 0
December 18, 2026 19.60 20.50 20.30 0 10,000 0 72.00 0.34 0.70 0.80 0 300 0
December 18, 2026 16.80 17.65 17.45 0 1 0 75.00 0.55 0.90 1.00 0 0 0
December 18, 2026 12.20 13.15 12.85 0 1 0 80.00 0.95 1.40 1.50 0 520 0
December 18, 2026 9.60 10.50 10.25 0 28 0 83.00 1.30 1.80 1.90 0 0 0
December 18, 2026 8.00 8.80 8.65 0 20 0 85.00 1.65 2.10 2.20 0 3 0
December 18, 2026 4.45 5.10 5.00 -0.05 153 2 90.00 2.90 3.55 3.65 0 40 0
December 18, 2026 2.20 2.30 2.20 -0.10 30 7 95.00 5.25 5.95 6.05 0 0 0
December 18, 2026 0.50 0.95 0.85 0 20 0 100.00 8.70 9.55 9.65 0 0 0
December 18, 2026 0 0.32 0.32 0 0 0 110.00 18.20 19.00 19.10 0 0 0
March 19, 2027 41.15 42.15 41.95 0 0 0 50.00 0.03 0.50 0.50 0 10,110 0
March 19, 2027 40.15 41.15 40.95 0 0 0 51.00 0.04 0.50 0.50 0 30 0
March 19, 2027 39.15 40.10 39.95 0 0 0 52.00 0.06 0.50 0.50 0 0 0
March 19, 2027 38.20 39.20 39.00 0 0 0 53.00 0.08 0.50 0.60 0 0 0
March 19, 2027 37.20 38.15 38.00 0 5,006 0 54.00 0.10 0.50 0.60 0 40 0
March 19, 2027 36.25 37.25 37.05 0 0 0 55.00 0.14 0.50 0.60 0 0 0
March 19, 2027 35.25 36.25 36.05 0 0 0 56.00 0.16 0.50 0.60 0 30 0
March 19, 2027 34.25 35.25 35.05 0 0 0 57.00 0.18 0.60 0.60 0 30 0
March 19, 2027 33.30 34.30 34.10 0 0 0 58.00 0.19 0.60 0.60 0 130 0
March 19, 2027 32.30 33.30 33.10 0 0 0 59.00 0.17 0.60 0.70 0 20 0
March 19, 2027 31.35 32.30 32.15 0 0 0 60.00 0.20 0.60 0.70 0 65 0
March 19, 2027 30.35 31.35 31.15 0 0 0 61.00 0.22 0.60 0.70 0 20 0
March 19, 2027 29.40 30.35 30.20 0 25 0 62.00 0.24 0.70 0.70 0 50 0
March 19, 2027 28.40 29.40 29.20 0 0 0 63.00 0.26 0.70 0.80 0 10 0
March 19, 2027 27.45 28.45 28.25 0 0 0 64.00 0.28 0.70 0.80 0 10 0
March 19, 2027 26.45 27.45 27.30 0 63 0 65.00 0.30 0.80 0.80 0 0 0
March 19, 2027 25.50 26.55 26.30 0 5,043 0 66.00 0.32 0.80 0.90 0 0 0
March 19, 2027 24.55 25.55 25.35 0 20 0 67.00 0.35 0.80 0.90 0 30 0
March 19, 2027 23.60 24.65 24.40 0 7 0 68.00 0.40 0.90 1.00 0 10,020 0
March 19, 2027 22.60 23.60 23.45 0 10 0 69.00 0.42 0.90 1.00 0 0 0
March 19, 2027 21.65 22.75 22.50 0 6 0 70.00 0.50 1.00 1.10 0 20 0
March 19, 2027 20.70 21.75 21.55 0 37 0 71.00 0.50 1.00 1.10 0 0 0
March 19, 2027 19.80 20.85 20.60 0 2 0 72.00 0.60 1.10 1.20 0 10 0
March 19, 2027 18.85 19.95 19.70 0 20 0 73.00 0.70 1.20 1.25 0 10 0
March 19, 2027 17.95 19.00 18.75 0 20 0 74.00 0.85 1.30 1.35 0 0 0
March 19, 2027 17.05 18.10 17.90 0 16 0 75.00 0.85 1.30 1.45 0 118 0
March 19, 2027 12.65 13.65 13.45 0 15 0 80.00 1.50 2.00 2.10 0 50 0
March 19, 2027 8.60 9.60 9.45 0 50 0 85.00 2.25 2.95 3.05 0 4 0
March 19, 2027 5.30 6.00 5.95 0 39 0 90.00 3.70 4.40 4.50 0 90 0
March 19, 2027 2.70 3.30 3.30 0 0 0 95.00 5.95 6.80 6.90 0 0 0
March 19, 2027 1.45 1.60 1.50 0.05 67 92 100.00 9.20 10.10 10.20 0 0 0
March 19, 2027 0.01 0.47 0.47 0 0 0 110.00 18.15 19.05 19.20 0 0 0
March 17, 2028 22.10 24.40 23.55 0 0 0 70.00 1.60 2.10 2.20 0 0 0
March 17, 2028 18.20 19.80 19.80 0 1 0 75.00 2.10 2.90 3.00 0 0 0
March 17, 2028 14.25 15.90 15.90 0 100 0 80.00 3.00 3.80 3.90 0 0 0
March 17, 2028 10.75 12.30 12.30 0 0 0 85.00 4.10 4.90 5.10 0 10 0
March 17, 2028 7.55 8.70 8.70 0 10 0 90.00 5.55 6.70 6.80 0 0 0
March 17, 2028 5.00 5.80 6.10 0.30 6 8 95.00 7.65 8.80 9.00 0 0 0
March 16, 2029 22.45 25.40 25.40 0 20 0 70.00 2.50 3.30 3.40 0 0 0
March 16, 2029 19.15 21.00 20.00 0 15,000 0 75.00 3.30 4.10 4.20 0 30 0
March 16, 2029 15.45 17.40 17.40 0 0 0 80.00 4.30 5.10 5.30 0 10 0
March 16, 2029 12.05 14.00 14.00 0 70 0 85.00 5.40 6.60 6.70 0 10 0
March 16, 2029 9.35 10.50 10.50 0 0 0 90.00 6.90 8.10 8.30 0 20 0
March 16, 2029 6.70 7.80 7.90 0 7,500 0 95.00 9.05 10.20 10.30 0 0 0
March 16, 2029 4.70 5.50 5.50 0 7,500 0 100.00 11.75 13.20 13.40 0 0 0
March 16, 2029 3.00 3.80 3.80 0 63 10 105.00 14.95 16.40 16.60 0 0 0
March 16, 2029 2.55 5.50 2.90 0.40 32 20 110.00 18.65 20.30 20.40 0 0 0

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

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.