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

CLS – Celestica Inc.

Last update: June 13, 2026 at 7:51 a.m.   (Real-time)

  • Last price: 550.220
  • Net change: 11.970
  • Bid price: 549.000
  • Ask price: 551.350
  • 30-day historical volatility: 82.54%
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: 1,446
Volume: 43
Open interest: 2,478
Volume: 46
June 26, 2026 (Weekly) 107.10 112.05 112.10 0 0 0 445.00 3.70 4.50 4.50 0 23 0
June 26, 2026 (Weekly) 102.60 107.55 107.60 0 0 0 450.00 4.20 5.00 5.00 0 5 0
June 26, 2026 (Weekly) 98.20 103.15 103.20 0 0 0 455.00 4.80 5.60 5.60 0 0 0
June 26, 2026 (Weekly) 93.80 98.75 98.80 0 0 0 460.00 5.20 6.40 6.40 0 0 0
June 26, 2026 (Weekly) 89.50 94.50 94.50 0 0 0 465.00 5.90 7.10 7.10 0 1 0
June 26, 2026 (Weekly) 85.30 90.25 90.30 0 0 0 470.00 6.70 7.90 7.90 0 0 0
June 26, 2026 (Weekly) 81.20 86.15 86.20 0 0 0 475.00 7.50 8.70 8.70 0 0 0
June 26, 2026 (Weekly) 77.10 82.05 82.10 0 1 0 480.00 8.50 9.70 9.70 0 0 0
June 26, 2026 (Weekly) 73.10 78.05 78.10 0 0 0 485.00 9.50 10.70 10.70 0 2 0
June 26, 2026 (Weekly) 69.20 74.20 74.20 0 0 0 490.00 10.20 12.20 12.20 0 0 0
June 26, 2026 (Weekly) 65.50 70.45 70.50 0 0 0 495.00 11.50 13.50 13.50 0 0 0
June 26, 2026 (Weekly) 61.80 66.75 66.80 0 0 0 500.00 12.80 14.80 14.80 0 7 0
June 26, 2026 (Weekly) 58.30 63.25 63.30 0 0 0 505.00 14.20 16.20 16.20 0 0 0
June 26, 2026 (Weekly) 54.80 59.75 59.80 0 0 0 510.00 15.80 17.80 17.80 0 0 0
June 26, 2026 (Weekly) 51.50 56.45 56.50 0 1 0 515.00 17.40 19.40 19.40 0 0 0
June 26, 2026 (Weekly) 49.30 52.30 52.30 0 2 0 520.00 19.20 21.20 21.20 0 0 0
June 26, 2026 (Weekly) 46.20 49.20 49.20 0 1 0 525.00 20.60 23.60 23.60 0 0 0
June 26, 2026 (Weekly) 43.20 46.20 46.20 0 0 0 530.00 22.70 25.70 25.70 0 0 0
June 26, 2026 (Weekly) 40.40 43.40 43.40 0 0 0 535.00 24.80 27.80 27.80 0 0 0
June 26, 2026 (Weekly) 37.60 40.60 40.60 0 6 0 540.00 27.10 30.10 30.10 0 0 0
June 26, 2026 (Weekly) 35.00 38.00 38.00 0 0 0 545.00 29.50 32.50 32.50 0 0 0
June 26, 2026 (Weekly) 32.60 35.60 35.60 0 0 0 550.00 32.00 35.00 35.00 0 0 0
June 26, 2026 (Weekly) 30.20 33.20 33.20 0 0 0 555.00 34.70 37.70 37.70 0 0 0
June 26, 2026 (Weekly) 28.00 31.00 31.00 0 0 0 560.00 37.40 40.40 40.40 0 0 0
June 26, 2026 (Weekly) 25.90 28.90 28.90 2.10 0 2 565.00 40.30 43.30 43.30 0 0 0
June 26, 2026 (Weekly) 23.90 26.90 26.90 0 11 0 570.00 43.30 46.30 46.30 0 0 0
June 26, 2026 (Weekly) 22.00 25.00 25.00 0 1 0 575.00 46.40 49.40 49.40 0 0 0
June 26, 2026 (Weekly) 20.20 23.20 23.20 0 1 0 580.00 49.60 52.60 52.60 0 0 0
June 26, 2026 (Weekly) 19.00 21.00 21.00 2.10 28 1 585.00 52.00 57.00 57.00 0 0 0
June 26, 2026 (Weekly) 17.50 19.50 19.50 0 0 0 590.00 55.40 60.40 60.40 0 0 0
June 26, 2026 (Weekly) 16.00 18.00 18.00 0 0 0 595.00 59.00 64.00 64.00 0 0 0
June 26, 2026 (Weekly) 14.70 16.70 16.70 0 0 0 600.00 62.60 67.60 67.60 0 0 0
June 26, 2026 (Weekly) 13.40 15.40 15.40 0 0 0 605.00 66.30 71.30 71.30 0 0 0
June 26, 2026 (Weekly) 12.20 14.20 14.20 0 0 0 610.00 70.10 75.10 75.10 0 0 0
June 26, 2026 (Weekly) 10.10 12.10 12.10 0 0 0 620.00 78.00 83.00 83.00 0 0 0
June 26, 2026 (Weekly) 9.50 10.70 10.70 0 0 0 625.00 82.10 87.10 87.10 0 0 0
June 26, 2026 (Weekly) 8.70 9.90 9.90 0 0 0 630.00 86.20 91.20 91.20 0 0 0
June 26, 2026 (Weekly) 7.90 9.10 9.10 0 1 0 635.00 90.40 95.40 95.35 0 0 0
June 26, 2026 (Weekly) 7.10 8.30 8.30 0 0 0 640.00 94.70 99.70 99.55 0 0 0
June 26, 2026 (Weekly) 6.40 7.60 7.60 0 0 0 645.00 99.05 104.00 103.95 0 0 0
June 26, 2026 (Weekly) 5.80 7.00 7.00 0 0 0 650.00 103.40 108.40 108.30 0 0 0
June 26, 2026 (Weekly) 5.20 6.40 6.40 0 0 0 655.00 107.85 112.80 112.75 0 0 0
June 26, 2026 (Weekly) 4.90 5.70 5.70 0 5 0 660.00 112.30 117.30 117.20 0 0 0
June 26, 2026 (Weekly) 4.40 5.20 5.20 0 0 0 665.00 116.80 121.80 121.75 0 0 0
June 26, 2026 (Weekly) 4.00 4.80 4.80 0 0 0 670.00 121.35 126.30 126.25 0 0 0
July 3, 2026 (Weekly) 101.30 106.25 106.25 0 0 0 455.00 7.50 8.55 8.55 0 0 0
July 3, 2026 (Weekly) 97.10 102.10 102.10 0 0 0 460.00 8.30 9.35 9.35 0 0 0
July 3, 2026 (Weekly) 93.00 98.00 98.00 0 0 0 465.00 9.20 10.35 10.35 0 0 0
July 3, 2026 (Weekly) 89.00 94.00 94.00 0 0 0 470.00 10.10 11.15 11.15 0 21 0
July 3, 2026 (Weekly) 85.10 90.05 90.10 0 0 0 475.00 10.90 12.90 12.90 0 0 0
July 3, 2026 (Weekly) 81.30 86.25 86.25 0 0 0 480.00 12.00 14.00 14.00 0 21 0
July 3, 2026 (Weekly) 77.50 82.45 82.45 0 0 0 485.00 13.20 15.20 15.20 -7.00 0 1
July 3, 2026 (Weekly) 73.80 78.75 78.75 0 0 0 490.00 14.60 16.60 16.60 0 0 0
July 3, 2026 (Weekly) 70.30 75.25 75.25 0 0 0 495.00 16.00 18.00 18.00 0 0 0
July 3, 2026 (Weekly) 66.80 71.75 71.75 0 0 0 500.00 17.50 19.50 19.50 0 0 0
July 3, 2026 (Weekly) 63.50 68.45 68.45 0 0 0 505.00 19.20 21.20 21.20 0 0 0
July 3, 2026 (Weekly) 60.20 65.15 65.15 0 0 0 510.00 20.40 23.40 23.40 0 0 0
July 3, 2026 (Weekly) 57.00 61.95 61.95 0 0 0 515.00 22.20 25.20 25.20 0 0 0
July 3, 2026 (Weekly) 54.00 58.95 58.95 0 1 0 520.00 24.20 27.20 27.20 0 0 0
July 3, 2026 (Weekly) 51.00 55.95 55.95 0 0 0 525.00 26.20 29.20 29.20 0 0 0
July 3, 2026 (Weekly) 49.20 52.15 52.15 0 0 0 530.00 28.30 31.30 31.30 0 0 0
July 3, 2026 (Weekly) 46.40 49.35 49.35 0 0 0 535.00 30.60 33.60 33.60 0 0 0
July 3, 2026 (Weekly) 43.80 46.75 46.75 0 8 0 540.00 32.90 35.90 35.90 0 0 0
July 3, 2026 (Weekly) 41.20 44.15 44.15 0 3 0 545.00 35.40 38.40 38.40 0 0 0
July 3, 2026 (Weekly) 38.80 41.75 41.75 0 0 0 550.00 37.90 40.90 40.90 0 0 0
July 3, 2026 (Weekly) 36.40 39.40 39.40 0 0 0 555.00 40.60 43.15 43.15 0 0 0
July 3, 2026 (Weekly) 34.20 37.20 37.20 -0.20 0 1 560.00 43.30 46.15 46.15 0 0 0
July 3, 2026 (Weekly) 32.00 35.00 35.00 0 2 0 565.00 46.20 48.85 48.85 0 0 0
July 3, 2026 (Weekly) 30.00 32.95 32.95 3.75 4 1 570.00 49.20 51.95 51.95 0 0 0
July 3, 2026 (Weekly) 28.00 30.95 30.95 3.70 2 1 575.00 51.20 55.05 55.05 0 0 0
July 3, 2026 (Weekly) 26.20 29.15 29.15 0 0 0 580.00 54.30 57.85 57.85 0 0 0
July 3, 2026 (Weekly) 24.40 27.35 27.35 0 0 0 585.00 57.60 62.05 62.05 0 0 0
July 3, 2026 (Weekly) 22.80 25.75 25.75 0 0 0 590.00 60.90 64.75 64.75 0 0 0
July 3, 2026 (Weekly) 21.20 24.15 24.15 0 0 0 595.00 64.40 68.15 68.15 0 0 0
July 3, 2026 (Weekly) 20.10 23.05 23.05 0 0 0 600.00 67.90 72.25 72.25 0 0 0
July 3, 2026 (Weekly) 18.80 20.75 20.80 0 0 0 605.00 71.50 75.85 75.85 0 0 0
July 3, 2026 (Weekly) 17.50 19.45 19.50 0 0 0 610.00 75.10 80.10 80.05 0 0 0
July 3, 2026 (Weekly) 15.00 17.00 17.00 0 0 0 620.00 82.70 87.70 87.65 0 0 0
July 3, 2026 (Weekly) 13.90 15.85 15.90 0 0 0 625.00 86.60 91.60 91.60 0 0 0
July 3, 2026 (Weekly) 12.90 14.85 14.90 0 0 0 630.00 90.60 95.60 95.60 0 0 0
July 3, 2026 (Weekly) 11.90 13.85 13.90 0 0 0 635.00 94.60 99.60 99.60 0 0 0
July 3, 2026 (Weekly) 11.00 12.95 13.00 0 0 0 640.00 98.70 103.70 103.70 0 0 0
July 3, 2026 (Weekly) 10.10 12.10 12.10 0 0 0 645.00 102.80 107.80 107.80 0 0 0
July 3, 2026 (Weekly) 9.70 10.90 10.90 0 0 0 650.00 107.05 112.00 112.00 0 0 0
July 3, 2026 (Weekly) 9.00 10.20 10.20 0 0 0 655.00 111.35 116.30 116.30 0 0 0
July 3, 2026 (Weekly) 8.30 9.50 9.50 0 0 0 660.00 115.65 120.60 120.60 0 0 0
July 3, 2026 (Weekly) 7.60 8.80 8.80 0 0 0 665.00 119.95 124.90 124.90 0 0 0
July 3, 2026 (Weekly) 7.00 8.20 8.20 0 0 0 670.00 124.35 129.30 129.30 0 0 0
July 10, 2026 (Weekly) 97.50 102.45 102.45 0 0 0 465.00 13.00 14.65 14.65 0 1 0
July 10, 2026 (Weekly) 93.70 98.65 98.65 0 0 0 470.00 14.20 15.85 15.85 0 0 0
July 10, 2026 (Weekly) 90.00 94.95 94.95 0 0 0 475.00 15.50 17.05 17.05 0 1 0
July 10, 2026 (Weekly) 86.30 91.25 91.25 0 0 0 480.00 16.80 18.65 18.65 0 0 0
July 10, 2026 (Weekly) 82.80 87.80 87.80 0 0 0 485.00 18.30 20.05 20.05 0 1 0
July 10, 2026 (Weekly) 79.30 84.30 84.30 0 0 0 490.00 19.80 21.65 21.65 0 0 0
July 10, 2026 (Weekly) 76.00 81.00 81.00 0 0 0 495.00 20.90 23.35 23.35 0 0 0
July 10, 2026 (Weekly) 72.70 77.70 77.70 0 0 0 500.00 22.60 25.05 25.05 0 10 0
July 10, 2026 (Weekly) 69.50 74.50 74.50 0 0 0 505.00 24.40 26.85 26.85 0 0 0
July 10, 2026 (Weekly) 66.40 71.40 71.40 0 0 0 510.00 26.30 28.65 28.65 0 0 0
July 10, 2026 (Weekly) 63.40 68.40 68.40 0 0 0 515.00 28.30 31.05 31.05 0 0 0
July 10, 2026 (Weekly) 60.40 65.40 65.40 0 0 0 520.00 30.40 33.05 33.05 0 0 0
July 10, 2026 (Weekly) 57.60 62.60 62.60 0 0 0 525.00 32.50 34.85 34.85 0 0 0
July 10, 2026 (Weekly) 54.90 59.90 59.90 0 0 0 530.00 34.80 37.35 37.35 0 0 0
July 10, 2026 (Weekly) 52.20 57.20 57.20 0 0 0 535.00 37.10 39.95 39.95 0 0 0
July 10, 2026 (Weekly) 50.10 55.10 55.10 0 0 0 540.00 39.50 42.35 42.35 0 0 0
July 10, 2026 (Weekly) 48.10 51.05 51.05 0 0 0 545.00 42.00 44.75 44.75 0 0 0
July 10, 2026 (Weekly) 45.70 48.65 48.65 18.95 0 5 550.00 44.60 47.45 47.45 0 0 0
July 10, 2026 (Weekly) 43.40 46.35 46.35 0 0 0 555.00 47.30 50.05 50.05 0 0 0
July 10, 2026 (Weekly) 41.20 44.15 44.15 0 0 0 560.00 50.10 52.65 52.65 0 0 0
July 10, 2026 (Weekly) 39.00 41.95 41.95 0 0 0 565.00 51.90 55.90 55.90 0 0 0
July 10, 2026 (Weekly) 37.00 39.95 39.95 0 0 0 570.00 54.80 58.80 58.80 0 1 1
July 10, 2026 (Weekly) 35.00 37.95 37.95 0 0 0 575.00 57.90 61.80 61.80 0 0 0
July 10, 2026 (Weekly) 33.10 36.05 36.05 0 0 0 580.00 61.00 64.85 64.85 0 0 0
July 10, 2026 (Weekly) 31.30 34.25 34.25 0 0 0 585.00 64.10 67.90 67.90 0 0 0
July 10, 2026 (Weekly) 29.60 32.55 32.55 0 0 0 590.00 67.40 71.25 71.25 0 0 0
July 10, 2026 (Weekly) 27.90 30.85 30.85 0 0 0 595.00 70.80 74.60 74.60 0 0 0
July 10, 2026 (Weekly) 26.30 29.25 29.25 0 0 0 600.00 74.20 79.20 79.20 0 0 0
July 10, 2026 (Weekly) 24.80 27.75 27.75 0 0 0 605.00 77.70 82.45 82.45 0 0 0
July 10, 2026 (Weekly) 23.40 26.35 26.35 0 0 0 610.00 81.20 85.10 85.10 0 0 0
July 10, 2026 (Weekly) 20.70 23.65 23.65 0 0 0 620.00 88.50 93.45 93.45 0 0 0
July 10, 2026 (Weekly) 20.00 22.00 22.00 0 0 0 625.00 92.30 97.10 97.10 0 0 0
July 10, 2026 (Weekly) 18.80 20.80 20.80 0 0 0 630.00 96.10 100.95 100.95 0 0 0
July 10, 2026 (Weekly) 17.60 19.60 19.60 0 0 0 635.00 100.00 104.80 104.80 0 0 0
July 10, 2026 (Weekly) 16.60 18.60 18.60 0 0 0 640.00 103.90 108.75 108.75 0 0 0
July 10, 2026 (Weekly) 15.60 17.60 17.60 0 0 0 645.00 107.90 112.80 112.80 0 0 0
July 10, 2026 (Weekly) 14.60 16.60 16.60 0 0 0 650.00 111.90 116.80 116.80 0 0 0
July 10, 2026 (Weekly) 13.70 15.70 15.70 0 0 0 655.00 116.00 120.95 120.95 0 0 0
July 10, 2026 (Weekly) 12.80 14.80 14.80 0 0 0 660.00 120.20 125.10 125.10 0 0 0
July 10, 2026 (Weekly) 12.00 14.00 14.00 0 0 0 665.00 124.30 129.25 129.25 0 0 0
July 10, 2026 (Weekly) 11.20 13.20 13.20 0 0 0 670.00 128.60 133.55 133.55 0 0 0
July 24, 2026 (Weekly) 96.50 101.50 101.50 0 0 0 480.00 26.00 28.45 28.45 0 0 0
July 24, 2026 (Weekly) 93.20 98.20 98.20 0 0 0 485.00 27.70 30.25 30.25 0 0 0
July 24, 2026 (Weekly) 90.00 95.00 95.00 0 0 0 490.00 29.50 31.95 31.95 0 0 0
July 24, 2026 (Weekly) 86.90 91.90 91.90 0 0 0 495.00 31.40 33.85 33.85 0 0 0
July 24, 2026 (Weekly) 83.90 88.90 88.90 0 0 0 500.00 33.30 35.75 35.75 0 0 0
July 24, 2026 (Weekly) 80.90 85.90 85.90 0 0 0 505.00 35.30 37.75 37.75 0 0 0
July 24, 2026 (Weekly) 78.00 83.00 83.00 0 0 0 510.00 37.40 39.75 39.75 0 0 0
July 24, 2026 (Weekly) 75.20 80.20 80.20 0 0 0 515.00 39.60 42.45 42.45 0 0 0
July 24, 2026 (Weekly) 72.50 77.50 77.50 0 0 0 520.00 41.90 44.65 44.65 0 0 0
July 24, 2026 (Weekly) 69.80 74.80 74.80 0 0 0 525.00 44.20 46.80 46.80 0 0 0
July 24, 2026 (Weekly) 67.20 72.20 72.20 0 0 0 530.00 46.50 49.35 49.35 0 5 0
July 24, 2026 (Weekly) 64.60 69.60 69.60 0 0 0 535.00 49.00 51.65 51.65 0 0 0
July 24, 2026 (Weekly) 62.10 67.10 67.10 0 0 0 540.00 50.50 54.40 54.40 0 0 0
July 24, 2026 (Weekly) 59.70 64.70 64.70 0 0 0 545.00 53.10 58.10 58.10 0 0 0
July 24, 2026 (Weekly) 57.40 62.40 62.40 0 0 0 550.00 55.70 60.70 60.70 0 0 0
July 24, 2026 (Weekly) 55.10 60.10 60.10 0 0 0 555.00 58.40 63.40 63.40 0 0 0
July 24, 2026 (Weekly) 49.70 52.65 52.65 0 0 0 570.00 67.00 72.00 72.00 0 0 1
July 24, 2026 (Weekly) 47.70 50.65 50.65 0 0 0 575.00 70.00 75.00 75.00 0 0 0
July 24, 2026 (Weekly) 45.80 48.75 48.75 0 0 0 580.00 73.00 78.00 78.00 0 0 0
July 24, 2026 (Weekly) 43.90 46.85 46.85 0 0 0 585.00 76.10 81.10 81.10 0 0 0
July 24, 2026 (Weekly) 42.10 45.05 45.05 0 0 0 590.00 79.30 84.30 84.30 0 0 0
July 24, 2026 (Weekly) 40.30 43.25 43.25 0 0 0 595.00 82.50 87.50 87.50 0 0 0
July 24, 2026 (Weekly) 38.60 41.55 41.55 0 0 0 600.00 85.80 90.80 90.80 0 0 0
July 24, 2026 (Weekly) 37.00 39.95 39.95 0 0 0 605.00 89.20 94.20 94.20 0 0 0
July 24, 2026 (Weekly) 35.40 38.35 38.35 0 0 0 610.00 92.60 97.60 97.60 0 0 0
July 24, 2026 (Weekly) 32.40 35.35 35.35 0 0 0 620.00 99.60 104.60 104.60 0 0 0
July 24, 2026 (Weekly) 31.00 33.95 33.95 0 0 0 625.00 103.20 108.20 108.20 0 0 0
July 24, 2026 (Weekly) 29.60 32.55 32.55 0 0 0 630.00 106.80 111.80 111.80 0 0 0
July 24, 2026 (Weekly) 28.30 31.25 31.25 0 0 0 635.00 110.50 114.85 114.85 0 0 0
July 24, 2026 (Weekly) 27.10 30.05 30.05 0 0 0 640.00 114.20 119.20 119.20 0 0 0
July 24, 2026 (Weekly) 25.80 28.75 28.75 0 0 0 645.00 118.00 122.25 122.25 0 0 0
July 24, 2026 (Weekly) 24.70 27.65 27.65 0 0 0 650.00 121.80 126.10 126.10 0 0 0
July 24, 2026 (Weekly) 23.60 26.55 26.55 0 9 0 655.00 125.70 130.45 130.45 0 0 0
July 24, 2026 (Weekly) 22.50 25.45 25.45 0.75 0 1 660.00 129.60 134.60 134.55 0 0 0
July 31, 2026 (Weekly) 105.60 110.60 110.60 0 0 0 480.00 34.80 37.80 37.80 0 0 0
July 31, 2026 (Weekly) 102.60 107.60 107.60 0 0 0 485.00 36.80 39.80 39.80 0 0 0
July 31, 2026 (Weekly) 99.60 104.60 104.60 0 0 0 490.00 38.80 41.80 41.80 0 0 0
July 31, 2026 (Weekly) 96.70 101.70 101.70 0 0 0 495.00 40.80 43.80 43.80 0 0 0
July 31, 2026 (Weekly) 93.80 98.80 98.80 0 6 0 500.00 42.90 45.90 45.90 0 0 0
July 31, 2026 (Weekly) 91.00 96.00 96.00 0 0 0 505.00 45.10 48.10 48.10 0 0 0
July 31, 2026 (Weekly) 88.20 93.20 93.20 0 0 0 510.00 47.30 50.30 50.30 0 0 0
July 31, 2026 (Weekly) 85.55 90.50 90.50 0 0 0 515.00 49.60 52.60 52.60 0 0 0
July 31, 2026 (Weekly) 82.90 87.90 87.90 0 0 0 520.00 51.00 55.70 55.70 0 0 0
July 31, 2026 (Weekly) 80.35 85.30 85.30 0 0 0 525.00 53.40 58.10 58.10 0 0 0
July 31, 2026 (Weekly) 77.85 82.80 82.80 0 0 0 530.00 55.90 60.55 60.55 0 0 0
July 31, 2026 (Weekly) 75.40 80.40 80.40 0 0 0 535.00 58.40 63.05 63.05 0 0 0
July 31, 2026 (Weekly) 73.00 78.00 78.00 0 0 0 540.00 61.00 65.65 65.65 0 0 0
July 31, 2026 (Weekly) 70.60 75.60 75.60 0 0 0 545.00 63.60 68.50 68.50 0 0 0
July 31, 2026 (Weekly) 68.40 73.40 73.40 0 0 0 550.00 66.30 71.30 71.30 0 0 0
July 31, 2026 (Weekly) 66.10 71.05 71.05 0 0 0 555.00 69.10 73.85 73.85 0 0 0
June 19, 2026 407.50 412.50 412.50 0 1 0 140.00 0 0.20 0.20 0 69 0
June 19, 2026 387.50 392.50 392.50 0 0 0 160.00 0 0.25 0.25 0 38 0
June 19, 2026 377.50 382.50 382.50 0 5 0 170.00 0 0.50 0.50 0 2 0
June 19, 2026 367.60 372.60 372.60 0 0 0 180.00 0 0.50 0.50 0 17 0
June 19, 2026 357.60 362.60 362.60 0 0 0 190.00 0 0.50 0.50 0 12 0
June 19, 2026 347.60 352.60 352.60 0 5 0 200.00 0 0.50 0.50 0 17 0
June 19, 2026 337.60 342.60 342.60 0 3 0 210.00 0 0.50 0.50 0 260 0
June 19, 2026 327.60 332.60 332.60 0 9 0 220.00 0 0.50 0.50 0 7 0
June 19, 2026 317.60 322.60 322.60 0 0 0 230.00 0 0.50 0.50 0 6 0
June 19, 2026 307.60 312.60 312.60 0 10 0 240.00 0 0.50 0.50 0 1 0
June 19, 2026 297.60 302.60 302.60 0 17 0 250.00 0 0.50 0.50 0 4 0
June 19, 2026 287.60 292.60 292.60 0 0 0 260.00 0 0.50 0.50 0 13 0
June 19, 2026 277.60 282.60 282.60 0 3 0 270.00 0 0.50 0.50 0 5 0
June 19, 2026 267.60 272.60 272.60 0 13 0 280.00 0 0.50 0.50 0 14 0
June 19, 2026 247.60 252.60 252.60 0 2 0 300.00 0 0.50 0.50 0 6 0
June 19, 2026 237.60 242.60 242.60 0 0 0 310.00 0 0.50 0.50 0 0 0
June 19, 2026 227.60 232.60 232.60 0 22 0 320.00 0 0.50 0.50 0 20 0
June 19, 2026 217.60 222.60 222.60 0 0 0 330.00 0.05 0.50 0.50 0 2 0
June 19, 2026 207.70 212.70 212.70 0 1 0 340.00 0 0.50 0.50 0 18 0
June 19, 2026 197.70 202.70 202.70 0 11 0 350.00 0 0.50 0.50 0 8 0
June 19, 2026 187.70 192.70 192.70 0 0 0 360.00 0 0.50 0.50 0 3 0
June 19, 2026 177.70 182.70 182.70 0 0 0 370.00 0 0.50 0.50 0 10 0
June 19, 2026 167.80 172.75 172.80 0 11 0 380.00 0 0.50 0.50 0 14 0
June 19, 2026 157.80 162.80 162.80 0 0 0 390.00 0 0.50 0.50 0 12 0
June 19, 2026 147.90 152.85 152.90 0 4 0 400.00 0 0.50 0.50 0 25 0
June 19, 2026 138.00 142.95 143.00 0 0 0 410.00 0.10 0.60 0.60 0 30 0
June 19, 2026 128.20 133.15 133.20 0 4 0 420.00 0.20 0.70 0.70 0 13 0
June 19, 2026 118.40 123.35 123.40 0 0 0 430.00 0.40 0.90 0.90 0 21 0
June 19, 2026 108.60 113.55 113.60 0 1 0 440.00 0.70 1.20 1.20 0 10 0
June 19, 2026 103.80 108.75 108.80 0 0 0 445.00 0.80 1.30 1.30 0 0 0
June 19, 2026 99.00 103.95 104.00 0 4 0 450.00 1.00 1.50 1.50 -1.20 32 3
June 19, 2026 94.30 99.25 99.30 0 0 0 455.00 1.30 1.80 1.80 0 0 0
June 19, 2026 89.50 94.45 94.50 0 4 0 460.00 1.50 2.00 2.00 0 0 0
June 19, 2026 84.80 89.75 89.80 0 0 0 465.00 1.80 2.30 2.30 0 10 0
June 19, 2026 80.25 85.15 85.20 0 10 0 470.00 2.10 2.90 2.90 0 48 0
June 19, 2026 75.60 80.60 80.60 0 0 0 475.00 2.50 3.30 3.30 0 5 0
June 19, 2026 71.10 76.10 76.10 0 5 0 480.00 3.00 3.80 3.80 0 2 0
June 19, 2026 66.70 71.65 71.65 0 0 0 485.00 3.50 4.30 4.30 0 0 0
June 19, 2026 62.40 67.35 67.35 0 3 0 490.00 4.20 5.00 5.00 0 21 0
June 19, 2026 58.10 63.05 63.05 0 20 0 495.00 5.00 5.80 5.80 0 0 0
June 19, 2026 54.00 58.95 59.00 0 13 0 500.00 5.60 6.80 6.80 -3.70 36 23
June 19, 2026 50.10 55.05 55.05 0 2 0 505.00 6.60 7.80 7.80 0 0 0
June 19, 2026 47.10 50.10 50.10 8.70 4 2 510.00 7.70 8.90 8.90 -3.60 0 1
June 19, 2026 43.40 46.40 46.40 0 10 0 515.00 9.00 10.20 10.20 -7.90 10 1
June 19, 2026 39.80 42.80 42.80 0 3 0 520.00 10.10 12.10 12.10 0 1 0
June 19, 2026 36.40 39.40 39.40 0 2 0 525.00 11.60 13.60 13.60 0 0 0
June 19, 2026 33.10 36.10 36.10 0 1 0 530.00 13.40 15.40 15.40 0 0 0
June 19, 2026 30.00 33.00 33.00 0 1 0 535.00 15.30 17.30 17.30 0 0 0
June 19, 2026 27.20 30.20 30.20 0 12 0 540.00 17.40 19.40 19.40 0 10 0
June 19, 2026 24.40 27.40 27.40 0.50 1 1 545.00 19.70 21.70 21.70 0 1 0
June 19, 2026 21.90 24.90 24.90 5.75 11 2 550.00 21.60 24.40 24.40 0 11 0
June 19, 2026 20.00 22.00 22.00 0 0 0 555.00 24.30 27.20 27.20 0 0 0
June 19, 2026 17.80 19.80 19.80 3.20 4 1 560.00 27.10 29.90 29.90 0 1 0
June 19, 2026 15.80 17.80 17.80 0 0 0 565.00 30.00 32.70 32.70 0 0 0
June 19, 2026 14.00 16.00 16.00 2.40 10 2 570.00 33.20 36.20 36.20 0 10 0
June 19, 2026 12.30 14.30 14.30 0 1 0 575.00 36.50 39.30 39.30 0 0 0
June 19, 2026 10.70 12.70 12.70 0 50 0 580.00 40.00 43.00 43.00 0 68 0
June 19, 2026 9.70 10.90 10.90 0 1 0 585.00 43.60 46.60 46.60 0 1 0
June 19, 2026 8.50 9.70 9.70 0.90 11 1 590.00 47.30 50.30 50.30 0 0 0
June 19, 2026 7.40 8.60 8.60 0 1 0 595.00 50.20 55.05 55.05 0 0 0
June 19, 2026 6.30 7.50 7.50 0 142 0 600.00 54.20 58.90 58.90 0 16 0
June 19, 2026 5.50 6.70 6.70 0 2 0 605.00 58.30 63.00 63.00 0 0 0
June 19, 2026 4.90 5.70 5.70 -0.40 4 10 610.00 62.50 67.30 67.30 0 0 0
June 19, 2026 3.50 4.30 4.30 0 46 0 620.00 71.20 76.15 76.15 0 15 0
June 19, 2026 3.00 3.80 3.80 -0.20 0 1 625.00 75.70 80.60 80.55 0 6 0
June 19, 2026 2.50 3.30 3.30 0 6 0 630.00 80.20 85.15 85.15 0 0 0
June 19, 2026 2.10 2.90 2.90 -0.20 0 1 635.00 84.80 89.75 89.75 0 0 0
June 19, 2026 1.90 2.40 2.40 0 1 0 640.00 89.50 94.50 94.35 0 3 0
June 19, 2026 1.60 2.10 2.10 0 0 0 645.00 94.10 99.05 99.05 0 0 0
June 19, 2026 1.30 1.80 1.80 0 1 0 650.00 98.90 103.90 103.80 0 0 0
June 19, 2026 1.10 1.60 1.60 0 0 0 655.00 103.70 108.70 108.60 0 0 0
June 19, 2026 0.90 1.40 1.40 0 2 0 660.00 108.50 113.50 113.40 0 0 0
June 19, 2026 0.70 1.20 1.20 0 0 0 665.00 113.30 118.25 118.25 0 0 0
June 19, 2026 0.60 1.10 1.10 0 4 0 670.00 118.20 123.20 123.10 0 0 0
June 19, 2026 0.40 0.90 0.90 0 0 0 680.00 127.90 132.90 132.90 0 0 0
June 19, 2026 0.20 0.70 0.70 0 0 0 690.00 137.80 142.80 142.75 0 0 0
June 19, 2026 0.10 0.60 0.60 0 2 0 700.00 147.70 152.70 152.65 0 0 0
June 19, 2026 0 0.50 0.50 0 4 0 710.00 157.60 162.60 162.60 0 0 0
June 19, 2026 0 0.50 0.50 0 4 0 720.00 167.60 172.60 172.60 0 0 0
July 17, 2026 249.20 254.20 254.20 0 0 0 300.00 0.80 1.30 1.30 0 16 0
July 17, 2026 239.50 244.50 244.50 0 1 0 310.00 1.00 1.50 1.50 0 12 0
July 17, 2026 229.80 234.80 234.80 0 0 0 320.00 1.30 1.80 1.80 0 10 0
July 17, 2026 220.20 225.15 225.15 0 0 0 330.00 1.60 2.10 2.10 0 28 0
July 17, 2026 210.60 215.60 215.60 0 0 0 340.00 2.00 2.50 2.50 0 0 0
July 17, 2026 201.10 206.05 206.05 0 0 0 350.00 2.30 2.75 2.75 -1.05 15 3
July 17, 2026 191.60 196.60 196.60 11.90 1 1 360.00 2.80 3.60 3.60 0 24 0
July 17, 2026 182.30 187.25 187.25 0 0 0 370.00 3.40 4.20 4.20 0 20 0
July 17, 2026 173.10 178.05 178.05 0 5 0 380.00 4.10 4.90 4.90 0 12 0
July 17, 2026 163.90 168.90 168.90 0 0 0 390.00 5.00 5.80 5.80 0 90 0
July 17, 2026 155.00 159.95 159.95 0 1 0 400.00 5.80 7.00 7.00 0 12 0
July 17, 2026 146.20 151.15 151.15 0 3 0 410.00 7.00 8.20 8.20 0 12 0
July 17, 2026 137.50 142.50 142.50 0 3 0 420.00 8.30 9.50 9.50 0 24 0
July 17, 2026 129.10 134.10 134.10 0 0 0 430.00 9.90 11.10 11.10 0 3 0
July 17, 2026 121.00 125.95 125.95 0 2 0 440.00 11.30 13.10 13.10 0 7 0
July 17, 2026 113.10 118.05 118.05 0 1 0 450.00 13.40 15.20 15.20 0 5 0
July 17, 2026 105.50 110.45 110.45 0 1 0 460.00 15.80 17.80 17.80 -4.30 11 7
July 17, 2026 98.10 103.10 103.10 0 1 0 470.00 18.40 20.40 20.40 0 11 0
July 17, 2026 91.10 96.05 96.10 0 7 0 480.00 20.90 23.50 23.50 0 2 0
July 17, 2026 84.40 89.35 89.35 0 0 0 490.00 24.20 26.70 26.70 0 11 0
July 17, 2026 78.10 83.05 83.05 0 20 0 500.00 27.80 30.30 30.30 0 5 0
July 17, 2026 72.00 76.95 76.95 0 1 0 510.00 31.70 34.55 34.55 0 0 0
July 17, 2026 66.20 71.15 71.15 0 0 0 520.00 35.90 38.65 38.65 0 15 0
July 17, 2026 60.80 65.75 65.75 0 0 0 530.00 40.40 43.25 43.25 0 10 0
July 17, 2026 55.70 60.65 60.65 0 0 0 540.00 45.30 48.15 48.15 0 0 0
July 17, 2026 50.90 55.85 55.85 0 5 0 550.00 50.10 54.00 54.00 0 0 0
July 17, 2026 47.40 50.40 50.40 0 6 0 560.00 55.00 58.90 58.90 0 0 0
July 17, 2026 43.20 46.20 46.20 0 2 0 570.00 60.70 65.10 65.10 0 5 0
July 17, 2026 39.20 42.20 42.20 0 4 0 580.00 66.80 71.25 71.25 0 0 0
July 17, 2026 35.60 38.60 38.60 0 2 0 590.00 73.20 77.55 77.55 0 0 0
July 17, 2026 32.30 35.30 35.30 1.90 15 1 600.00 79.80 84.20 84.20 0 1 0
July 17, 2026 29.20 32.20 32.20 0 10 0 610.00 86.70 91.25 91.25 0 0 0
July 17, 2026 26.30 29.30 29.30 0 15 0 620.00 93.80 98.30 98.30 0 0 0
July 17, 2026 23.70 26.70 26.70 0 2 0 630.00 101.20 105.65 105.65 0 0 0
July 17, 2026 21.40 24.30 24.30 0 0 0 640.00 108.80 113.75 113.75 0 0 0
July 17, 2026 19.60 21.60 21.60 0 3 0 650.00 116.60 121.40 121.40 0 0 0
July 17, 2026 17.60 19.60 19.60 0 2 0 660.00 124.60 129.40 129.40 0 0 0
July 17, 2026 15.80 17.80 17.80 0 1 0 670.00 132.80 137.75 137.75 0 0 0
July 17, 2026 14.20 16.10 16.10 0 1 0 680.00 141.10 146.05 146.05 0 0 0
July 17, 2026 12.70 14.60 14.60 0 11 0 690.00 149.60 154.55 154.55 0 0 0
July 17, 2026 11.20 13.20 13.20 2.00 4 1 700.00 158.20 163.15 163.15 0 0 0
July 17, 2026 10.10 12.10 12.10 0 0 0 710.00 167.00 171.95 171.95 0 0 0
July 17, 2026 9.20 10.10 10.10 0 18 0 720.00 175.90 180.75 180.75 0 0 0
August 21, 2026 254.50 259.50 259.50 0 0 0 300.00 5.10 6.30 6.30 0 11 0
August 21, 2026 245.40 250.40 250.40 0 0 0 310.00 5.70 6.90 6.90 0 0 0
August 21, 2026 236.40 241.40 241.40 0 0 0 320.00 6.70 7.90 7.90 0 2 0
August 21, 2026 227.60 232.60 232.60 0 0 0 330.00 7.80 9.00 9.00 0 0 0
August 21, 2026 218.90 223.85 223.85 0 0 0 340.00 9.00 10.15 10.15 -1.65 2 1
August 21, 2026 210.30 215.25 215.25 0 0 0 350.00 10.10 12.05 12.05 0 3 0
August 21, 2026 201.80 206.75 206.75 0 0 0 360.00 11.50 13.35 13.35 0 2 0
August 21, 2026 193.60 198.55 198.55 0 0 0 370.00 13.20 14.95 14.95 0 0 0
August 21, 2026 185.50 190.45 190.45 0 0 0 380.00 15.00 16.85 16.85 0 1 0
August 21, 2026 177.60 182.55 182.55 0 0 0 390.00 17.10 19.05 19.05 0 11 0
August 21, 2026 169.90 174.85 174.85 0 0 0 400.00 19.30 21.05 21.05 0 4 0
August 21, 2026 162.40 167.35 167.35 0 0 0 410.00 21.30 24.05 24.05 0 0 0
August 21, 2026 155.20 160.15 160.15 0 0 0 420.00 24.00 26.65 26.65 0 0 0
August 21, 2026 148.10 153.05 153.05 0 0 0 430.00 26.90 29.55 29.55 0 1 0
August 21, 2026 141.20 146.15 146.15 0 1 0 440.00 30.05 32.85 32.85 0 0 0
August 21, 2026 134.60 139.55 139.55 0 2 0 450.00 33.30 36.15 36.15 0 10 0
August 21, 2026 128.20 133.15 133.15 0 0 0 460.00 36.80 39.70 39.70 0 3 0
August 21, 2026 122.00 127.00 127.00 0 0 0 470.00 40.60 43.60 43.60 0 0 0
August 21, 2026 116.10 121.00 121.00 0 0 0 480.00 44.60 47.60 47.60 0 0 0
August 21, 2026 110.30 115.30 115.30 0 0 0 490.00 48.80 51.80 51.80 0 0 0
August 21, 2026 104.80 109.80 109.80 0 0 0 500.00 52.30 56.70 56.70 0 16 0
August 21, 2026 99.80 104.40 104.40 0 1 0 510.00 56.90 61.60 61.60 0 0 0
August 21, 2026 94.50 99.30 99.30 0 0 0 520.00 61.70 66.60 66.60 0 0 0
August 21, 2026 89.90 94.40 94.40 0 0 0 530.00 66.70 71.70 71.70 0 0 0
August 21, 2026 85.10 89.70 89.70 0 0 0 540.00 72.00 76.70 76.70 0 0 0
August 21, 2026 80.60 85.15 85.15 0 2 0 550.00 77.40 82.05 82.05 0 0 0
August 21, 2026 76.20 80.75 80.75 0 1 0 560.00 83.10 87.85 87.85 0 0 0
August 21, 2026 72.30 76.65 76.65 0 0 0 570.00 88.90 93.55 93.55 0 0 0
August 21, 2026 68.30 72.80 72.80 0 0 0 580.00 94.90 99.90 99.40 0 0 0
August 21, 2026 64.50 69.10 69.10 0 0 0 590.00 101.20 106.00 105.95 0 0 0
August 21, 2026 62.00 65.50 65.50 1.70 4 1 600.00 107.60 112.40 112.40 0 0 0
August 21, 2026 57.40 62.10 62.10 0 0 0 610.00 114.20 119.10 119.05 0 0 0
August 21, 2026 54.10 58.90 58.90 0 6 0 620.00 120.90 125.70 125.70 0 0 0
August 21, 2026 51.00 55.80 55.80 0 0 0 630.00 127.80 132.80 132.60 0 0 0
August 21, 2026 48.90 51.90 51.90 0 1 0 640.00 134.80 139.80 139.70 0 0 0
August 21, 2026 46.10 49.10 49.10 0 1 0 650.00 142.10 147.10 146.90 0 0 0
August 21, 2026 43.60 46.50 46.50 0 0 0 660.00 149.40 154.40 154.20 0 0 0
August 21, 2026 41.00 44.00 44.00 0 1 0 670.00 156.90 161.90 161.70 0 0 0
August 21, 2026 38.80 41.70 41.70 0 0 0 680.00 164.50 169.50 169.30 0 0 0
August 21, 2026 36.40 39.40 39.40 0 0 0 690.00 172.30 177.10 177.10 0 0 0
August 21, 2026 34.40 37.30 37.30 0 10 0 700.00 180.10 184.90 184.90 0 0 0
August 21, 2026 32.30 35.30 35.30 0 0 0 710.00 188.10 193.05 193.05 0 0 0
August 21, 2026 30.50 33.40 33.40 0 5 0 720.00 196.20 201.15 201.15 0 0 0
September 18, 2026 303.50 308.50 308.50 0 31 0 250.00 3.90 4.70 4.70 0 13 0
September 18, 2026 276.20 281.20 281.20 0 33 0 280.00 6.10 7.30 7.30 -0.50 24 2
September 18, 2026 258.50 263.50 263.50 0 6 0 300.00 8.20 9.40 9.40 0 17 0
September 18, 2026 249.80 254.80 254.80 0 0 0 310.00 9.50 10.70 10.70 0 0 0
September 18, 2026 241.20 246.20 246.20 0 2 0 320.00 10.40 12.35 12.35 0 0 0
September 18, 2026 232.80 237.80 237.80 0 0 0 330.00 11.90 13.85 13.85 0 0 0
September 18, 2026 224.60 229.60 229.60 0 1 0 340.00 13.60 15.45 15.45 0 10 0
September 18, 2026 216.50 221.50 221.50 0 0 0 350.00 15.40 17.25 17.25 0 4 0
September 18, 2026 208.50 213.50 213.50 0 2 0 360.00 17.40 19.25 19.25 -2.45 1 1
September 18, 2026 200.80 205.80 205.80 0 0 0 370.00 19.60 21.35 21.35 0 10 0
September 18, 2026 193.20 198.15 198.15 0 0 0 380.00 21.40 24.25 24.25 0 15 0
September 18, 2026 185.80 190.75 190.75 0 0 0 390.00 24.00 26.75 26.75 0 1 0
September 18, 2026 178.60 183.60 183.60 0 5 0 400.00 26.70 29.45 29.45 0 9 0
September 18, 2026 171.60 176.60 176.60 0 1 0 410.00 29.70 32.35 32.35 0 0 0
September 18, 2026 164.80 169.80 169.80 0 5 0 420.00 32.80 35.45 35.45 0 0 0
September 18, 2026 158.20 163.15 163.15 0 0 0 430.00 36.10 38.75 38.75 0 1 0
September 18, 2026 151.80 156.75 156.75 0 4 0 440.00 39.60 42.60 42.60 0 0 0
September 18, 2026 145.60 150.60 150.60 0 253 0 450.00 43.30 46.30 46.30 0 5 0
September 18, 2026 139.50 144.50 144.50 0 3 0 460.00 47.20 50.20 50.20 0 5 0
September 18, 2026 133.70 138.70 138.70 0 1 0 470.00 50.30 55.10 55.10 0 0 0
September 18, 2026 128.00 133.00 133.00 0 1 0 480.00 54.60 59.10 59.10 0 60 0
September 18, 2026 122.60 127.60 127.60 0 0 0 490.00 59.10 63.60 63.60 0 0 0
September 18, 2026 117.30 122.30 122.30 0 10 0 500.00 63.80 68.20 68.20 0 500 0
September 18, 2026 112.20 117.20 117.20 0 0 0 510.00 68.70 73.10 73.10 0 1 0
September 18, 2026 107.30 112.30 112.30 0 2 0 520.00 73.70 78.10 78.10 0 1 0
September 18, 2026 102.60 107.60 107.60 0 2 0 530.00 78.90 83.30 83.30 0 1 0
September 18, 2026 98.10 103.10 103.10 0 2 0 540.00 84.30 88.60 88.60 0 5 0
September 18, 2026 93.70 98.65 98.65 0 9 0 550.00 89.90 94.55 94.55 0 8 0
September 18, 2026 89.50 94.45 94.45 0 2 0 560.00 95.70 99.35 99.35 0 2 0
September 18, 2026 85.50 90.45 90.45 0 2 0 570.00 101.60 105.25 105.25 0 0 0
September 18, 2026 81.60 86.55 86.55 0 0 0 580.00 107.70 111.55 111.55 0 5 0
September 18, 2026 77.90 82.85 82.85 0 5 0 590.00 113.90 117.75 117.75 0 0 0
September 18, 2026 74.40 79.35 79.35 0 21 0 600.00 120.30 124.35 124.35 0 0 0
September 18, 2026 71.00 75.95 75.95 0 2 0 610.00 126.90 130.95 130.95 0 2 0
September 18, 2026 67.70 72.65 72.65 0 14 0 620.00 133.60 138.05 138.05 0 9 0
September 18, 2026 64.70 69.55 69.55 0 0 0 630.00 140.40 144.80 144.80 0 0 0
September 18, 2026 61.60 66.55 66.55 0 0 0 640.00 147.40 151.85 151.85 0 0 0
September 18, 2026 58.90 63.65 63.65 0 0 0 650.00 154.50 159.05 159.05 0 0 0
September 18, 2026 56.40 60.95 60.95 0 0 0 660.00 161.70 166.25 166.25 0 0 0
September 18, 2026 53.60 58.35 58.35 0 0 0 670.00 169.10 173.85 173.85 0 0 0
September 18, 2026 50.90 55.85 55.85 0 0 0 680.00 176.50 181.45 181.45 0 0 0
September 18, 2026 49.40 52.35 52.40 0 0 0 690.00 184.10 189.05 189.05 0 0 0
September 18, 2026 47.20 50.15 50.20 0 10 0 700.00 191.80 196.50 196.50 0 0 0
September 18, 2026 45.00 48.00 48.00 0 0 0 710.00 199.50 204.30 204.30 0 0 0
September 18, 2026 42.80 45.80 45.80 0 1 0 720.00 207.40 212.40 212.40 0 0 0
October 16, 2026 167.10 172.00 172.00 0 0 0 430.00 44.10 47.10 47.10 0 0 0
October 16, 2026 160.90 165.90 165.90 0 0 0 440.00 47.90 50.90 50.90 0 0 0
October 16, 2026 154.90 159.90 159.90 0 0 0 450.00 51.00 55.70 55.70 0 1 0
October 16, 2026 149.10 154.10 154.10 0 0 0 460.00 55.10 59.80 59.80 0 0 0
October 16, 2026 143.50 148.50 148.50 0 0 0 470.00 59.40 64.20 64.00 0 0 0
October 16, 2026 138.00 143.00 143.00 0 0 0 480.00 63.80 68.70 68.60 0 0 0
October 16, 2026 132.80 137.80 137.80 0 10 0 490.00 68.50 73.40 73.30 0 0 0
October 16, 2026 127.70 132.70 132.70 0 11 0 500.00 73.30 78.20 78.20 0 0 0
October 16, 2026 122.80 127.70 127.70 0 10 0 510.00 78.30 83.20 83.20 0 0 0
October 16, 2026 118.20 123.00 123.00 0 0 0 520.00 83.40 88.40 88.20 0 0 0
October 16, 2026 113.40 118.40 118.40 0 0 0 530.00 88.70 93.70 93.60 0 0 0
October 16, 2026 109.00 114.00 114.00 0 0 0 540.00 94.20 99.20 99.10 0 0 0
October 16, 2026 104.70 109.70 109.70 0 0 0 550.00 99.90 104.90 104.80 0 0 0
October 16, 2026 100.70 105.70 105.70 0 1 0 560.00 105.80 110.80 110.80 0 0 0
October 16, 2026 96.70 101.70 101.70 0 0 0 570.00 111.80 116.80 116.80 0 0 0
October 16, 2026 93.00 98.00 98.00 0 0 0 580.00 118.00 123.00 123.00 0 0 0
October 16, 2026 89.40 94.40 94.40 0 0 0 590.00 124.30 129.30 129.30 0 0 0
October 16, 2026 85.90 90.90 90.90 0 0 0 600.00 130.80 135.80 135.80 0 0 0
October 16, 2026 82.60 87.60 87.60 0 0 0 610.00 137.40 142.40 142.40 0 0 0
October 16, 2026 79.40 84.40 84.40 0 0 0 620.00 144.10 149.10 149.10 0 0 0
October 16, 2026 76.30 81.30 81.30 0 0 0 630.00 151.00 156.00 156.00 0 0 0
October 16, 2026 73.50 78.30 78.30 0 0 0 640.00 157.90 162.90 162.90 0 0 0
October 16, 2026 70.50 75.50 75.50 0 1 0 650.00 165.00 170.00 170.00 0 0 0
October 16, 2026 67.90 72.70 72.70 0 0 0 660.00 172.20 177.20 177.20 0 0 0
October 16, 2026 65.10 70.10 70.10 0 0 0 670.00 179.60 184.60 184.60 0 0 0
October 16, 2026 62.60 67.50 67.50 0 0 0 680.00 187.00 191.40 191.40 0 0 0
October 16, 2026 60.10 65.10 65.10 0 0 0 690.00 194.50 198.65 198.65 0 0 0
October 16, 2026 57.70 62.70 62.70 0 0 0 700.00 202.10 206.65 206.65 0 0 0
October 16, 2026 55.70 60.50 60.50 0 0 0 710.00 209.80 214.25 214.25 0 0 0
October 16, 2026 53.70 58.20 58.20 0 2 0 720.00 217.50 222.05 222.05 0 0 0
November 20, 2026 179.30 184.30 184.30 0 0 0 430.00 54.30 58.90 58.90 0 0 0
November 20, 2026 173.50 178.50 178.50 0 0 0 440.00 58.40 63.00 63.00 0 0 0
November 20, 2026 167.80 172.80 172.80 0 0 0 450.00 62.60 67.20 67.20 0 0 0
November 20, 2026 162.30 167.30 167.30 0 0 0 460.00 67.00 71.60 71.60 0 0 0
November 20, 2026 157.00 162.00 162.00 0 0 0 470.00 71.50 76.40 76.40 0 0 0
November 20, 2026 151.80 156.80 156.80 0 0 0 480.00 76.20 81.00 81.00 0 0 0
November 20, 2026 146.70 151.70 151.70 0 0 0 490.00 81.10 86.00 86.00 0 0 0
November 20, 2026 141.90 146.90 146.90 0 0 0 500.00 86.10 91.10 91.00 0 0 0
November 20, 2026 137.10 142.10 142.10 0 0 0 510.00 91.30 96.30 96.20 0 0 0
November 20, 2026 132.50 137.50 137.50 0 0 0 520.00 96.60 101.60 101.50 0 0 0
November 20, 2026 128.10 133.10 133.10 0 0 0 530.00 102.10 107.10 107.00 0 0 0
November 20, 2026 123.90 128.90 128.90 0 0 0 540.00 107.70 112.60 112.60 0 0 0
November 20, 2026 119.75 124.65 124.65 0 0 0 550.00 113.55 118.25 118.25 0 0 0
November 20, 2026 115.80 120.75 120.75 0 0 0 560.00 119.50 124.45 124.45 0 0 0
November 20, 2026 111.90 116.85 116.85 0 0 0 570.00 125.60 130.55 130.55 0 0 0
November 20, 2026 108.30 113.25 113.25 0 0 0 580.00 131.80 136.45 136.45 0 0 0
November 20, 2026 104.70 109.65 109.65 0 0 0 590.00 138.20 142.85 142.85 0 0 0
November 20, 2026 101.30 106.30 106.30 0 0 0 600.00 144.70 149.65 149.65 0 0 0
November 20, 2026 98.00 103.00 103.00 0 0 0 610.00 151.30 155.95 155.95 0 0 0
November 20, 2026 95.50 99.80 99.80 0 0 0 620.00 158.00 162.65 162.65 0 0 0
November 20, 2026 91.70 96.70 96.70 0 0 0 630.00 164.90 169.45 169.45 0 0 0
November 20, 2026 88.80 93.80 93.80 0 0 0 640.00 171.90 176.55 176.55 0 0 0
November 20, 2026 85.90 90.90 90.90 0 0 0 650.00 178.90 183.85 183.85 0 0 0
November 20, 2026 83.10 88.10 88.10 0 0 0 660.00 186.10 190.85 190.85 0 0 0
November 20, 2026 80.50 85.50 85.50 0 0 0 670.00 193.40 198.25 198.25 0 0 0
November 20, 2026 77.90 82.90 82.90 0 0 0 680.00 200.70 205.70 205.65 0 0 0
November 20, 2026 75.40 80.40 80.40 0 0 0 690.00 208.10 213.10 213.10 0 0 0
December 18, 2026 313.60 318.60 318.60 0 1 0 250.00 11.60 13.60 13.60 0 7 0
December 18, 2026 273.80 278.80 278.80 0 42 0 300.00 20.60 23.50 23.50 0 11 0
December 18, 2026 258.90 263.90 263.90 0 0 0 320.00 25.40 28.15 28.15 0 1 0
December 18, 2026 244.50 249.50 249.50 0 0 0 340.00 30.70 33.35 33.35 0 2 0
December 18, 2026 237.50 242.50 242.50 0 0 0 350.00 33.60 36.25 36.25 0 2 0
December 18, 2026 230.60 235.60 235.60 0 2 0 360.00 36.60 39.25 39.25 0 0 0
December 18, 2026 217.40 222.40 222.40 0 0 0 380.00 43.20 45.65 45.65 0 1 0
December 18, 2026 204.80 209.80 209.80 5.50 3 1 400.00 50.10 52.75 52.75 0 5 0
December 18, 2026 192.80 197.80 197.80 0 6 0 420.00 57.00 61.35 61.35 0 18 0
December 18, 2026 181.40 186.40 186.40 0 10 0 440.00 65.40 69.80 69.80 0 0 0
December 18, 2026 176.65 180.90 180.90 0 2 0 450.00 69.80 74.30 74.30 0 11 0
December 18, 2026 171.25 175.60 175.60 0 13 0 460.00 74.30 78.80 78.80 0 5 0
December 18, 2026 160.85 165.40 165.40 0 1 0 480.00 83.90 88.40 88.40 0 0 0
December 18, 2026 151.25 155.70 155.70 0 6 0 500.00 94.00 98.80 98.80 0 2 0
December 18, 2026 142.30 146.60 146.60 0 0 0 520.00 104.70 109.30 109.30 0 0 0
December 18, 2026 134.00 138.10 138.10 0 2 0 540.00 115.90 120.65 120.65 -11.10 1 1
December 18, 2026 129.00 134.00 134.00 0 19 0 550.00 121.70 126.45 126.45 0 10 0
December 18, 2026 126.45 130.10 130.10 0 0 0 560.00 127.70 132.35 132.35 0 0 0
December 18, 2026 118.95 122.60 122.60 0 1 0 580.00 140.10 144.75 144.75 0 0 0
December 18, 2026 110.70 115.70 115.70 0 2 0 600.00 152.90 157.90 157.80 0 0 0
December 18, 2026 105.55 109.10 109.10 0 0 0 620.00 166.20 171.20 171.20 0 0 0
December 18, 2026 99.45 103.00 103.00 0 0 0 640.00 179.90 184.90 184.90 0 0 0
December 18, 2026 95.10 100.05 100.05 0 5 0 650.00 187.00 191.90 191.90 0 0 0
December 18, 2026 92.30 97.25 97.25 0 5 0 660.00 194.10 199.00 199.00 0 0 0
December 18, 2026 89.60 94.55 94.55 0 1 0 670.00 201.20 206.20 206.20 0 0 0
December 18, 2026 86.90 91.85 91.85 0 2 0 680.00 208.50 213.50 213.50 0 0 0
December 18, 2026 84.30 89.25 89.25 0 0 0 690.00 215.90 220.90 220.90 0 0 0
December 18, 2026 81.90 86.85 86.85 0 0 0 700.00 223.30 228.30 228.30 0 0 0
December 18, 2026 79.50 84.45 84.45 0 0 0 710.00 230.80 235.80 235.80 0 0 0
December 18, 2026 77.10 82.05 82.05 0 7 0 720.00 238.40 243.40 243.40 0 0 0
December 18, 2026 70.70 75.45 75.45 0 2 0 750.00 261.70 266.70 266.70 0 0 0
March 19, 2027 288.40 293.40 293.40 0 5 0 300.00 33.30 35.95 35.95 0 16 0
March 19, 2027 274.90 279.90 279.90 0 0 0 320.00 39.30 41.00 41.00 0 11 0
March 19, 2027 261.90 266.90 266.90 0 0 0 340.00 45.90 48.85 48.85 0 1 0
March 19, 2027 255.60 260.60 260.60 0 0 0 350.00 49.40 52.35 52.35 0 1 0
March 19, 2027 249.40 254.40 254.40 0 0 0 360.00 52.00 56.55 56.55 0 0 0
March 19, 2027 237.40 242.40 242.40 0 0 0 380.00 59.60 64.15 64.15 0 0 0
March 19, 2027 225.90 230.90 230.90 0 5 0 400.00 67.80 72.25 72.25 0 1 0
March 19, 2027 214.90 219.90 219.90 0 2 0 420.00 76.40 81.25 81.25 0 2 0
March 19, 2027 204.40 209.40 209.40 0 0 0 440.00 85.50 90.50 90.50 0 2 0
March 19, 2027 199.30 204.30 204.30 0 1 0 450.00 90.30 95.30 95.30 0 1 0
March 19, 2027 194.40 199.40 199.40 2.50 0 5 460.00 95.20 100.20 100.20 0 0 0
March 19, 2027 184.90 189.90 189.90 0 2 0 480.00 105.30 110.30 110.30 0 0 0
March 19, 2027 175.80 180.80 180.80 0 1 0 500.00 115.90 120.90 120.90 0 10 0
March 19, 2027 167.20 172.20 172.20 0 1 0 520.00 127.00 132.00 132.00 0 10 0
March 19, 2027 158.90 163.90 163.90 0 0 0 540.00 138.40 143.40 143.40 0 6 0
March 19, 2027 155.00 160.00 160.00 0 3 0 550.00 144.30 149.30 149.30 0 0 0
March 19, 2027 151.10 156.05 156.05 0 1 0 560.00 150.30 155.30 155.30 0 0 0
March 19, 2027 143.70 148.70 148.70 0 1 0 580.00 162.60 167.60 167.60 0 0 0
March 19, 2027 136.60 141.60 141.60 0 4 0 600.00 175.30 180.30 180.30 0 0 0
March 19, 2027 129.90 134.90 134.90 0 1 0 620.00 188.30 193.30 193.30 0 0 0
March 19, 2027 123.50 128.50 128.50 0 0 0 640.00 201.70 206.70 206.70 0 0 0
March 19, 2027 120.40 125.40 125.40 0 0 0 650.00 208.50 213.50 213.50 0 6 0
March 19, 2027 117.40 122.40 122.40 0 2 0 660.00 215.40 220.40 220.40 0 0 0
March 19, 2027 114.50 119.50 119.50 0 0 0 670.00 222.40 227.40 227.40 0 3 0
March 19, 2027 111.70 116.70 116.70 0 0 0 680.00 229.40 234.40 234.40 0 0 0
March 19, 2027 109.00 114.00 114.00 0 0 0 690.00 236.60 241.60 241.60 0 0 0
March 19, 2027 106.30 111.30 111.30 0 0 0 700.00 243.80 248.80 248.80 0 0 0
March 19, 2027 103.70 108.70 108.70 0 0 0 710.00 251.10 256.10 256.10 0 0 0
March 19, 2027 101.10 106.10 106.10 0 20 0 720.00 258.50 263.50 263.50 0 130 0
March 19, 2027 93.90 98.90 98.90 0 0 0 750.00 281.00 286.00 286.00 0 2 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.