Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

XIU – iShares S&P/TSX 60 Index ETF

Last update: November 23, 2024 at 10:18 p.m.   (Real-time)

  • Last price: 38.410
  • Net change: 0.110
  • Bid price: 38.390
  • Ask price: 38.440
  • 30-day historical volatility: 7.91%
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: 1,108,720
Volume: 12,154
Open interest: 3,788,638
Volume: 58,344
November 29, 2024 (Weekly) 3.08 3.25 3.25 0 0 0 35.25 0 0.06 0.06 0 5 0
November 29, 2024 (Weekly) 2.83 3.00 3.00 0 0 0 35.50 0 0.06 0.06 0 0 0
November 29, 2024 (Weekly) 2.58 2.75 2.75 0 0 0 35.75 0 0.08 0.08 0 5 0
November 29, 2024 (Weekly) 2.33 2.50 2.50 0 0 0 36.00 0 0.08 0.08 0 205 0
November 29, 2024 (Weekly) 2.08 2.25 2.25 0 0 0 36.25 0 0.08 0.08 0 30 0
November 29, 2024 (Weekly) 1.83 2.00 2.00 0 0 0 36.50 0 0.02 0.02 0 828 0
November 29, 2024 (Weekly) 1.58 1.75 1.75 0 0 0 36.75 0 0.06 0.06 0 30 0
November 29, 2024 (Weekly) 1.33 1.50 1.50 0 0 0 37.00 0 0.06 0.06 0 4 0
November 29, 2024 (Weekly) 1.08 1.25 1.25 0 100 0 37.25 0 0.04 0.04 0 20 0
November 29, 2024 (Weekly) 0.83 1.00 1.00 0 0 0 37.50 0 0.07 0.07 0 43 0
November 29, 2024 (Weekly) 0.59 0.76 0.76 0 0 0 37.75 0 0.06 0.06 0 9 0
November 29, 2024 (Weekly) 0.36 0.54 0.54 0 0 0 38.00 0.01 0.08 0.08 0 0 0
November 29, 2024 (Weekly) 0.23 0.33 0.33 0 50 0 38.25 0.02 0.11 0.11 0 1 0
November 29, 2024 (Weekly) 0.03 0.16 0.16 -0.06 0 88 38.50 0.05 0.25 0.25 0 0 0
November 29, 2024 (Weekly) 0.01 0.09 0.09 0 50 0 38.75 0.26 0.45 0.45 0 0 0
November 29, 2024 (Weekly) 0 0.05 0.05 0 0 0 39.00 0.53 0.67 0.67 0 0 0
November 29, 2024 (Weekly) 0 0.04 0.04 0 0 0 39.25 0.78 0.92 0.92 0 0 0
November 29, 2024 (Weekly) 0 0.06 0.06 0 0 0 39.50 1.03 1.17 1.17 0 0 0
November 29, 2024 (Weekly) 0 0.06 0.06 0 0 0 39.75 1.28 1.42 1.42 0 0 0
December 6, 2024 (Weekly) 3.14 3.26 3.26 0 0 0 35.25 0 0.06 0.06 0 0 0
December 6, 2024 (Weekly) 2.89 3.01 3.01 0 0 0 35.50 0 0.06 0.06 0 0 0
December 6, 2024 (Weekly) 2.64 2.76 2.76 0 0 0 35.75 0 0.06 0.06 0 0 0
December 6, 2024 (Weekly) 2.39 2.52 2.52 0 0 0 36.00 0 0.06 0.06 0 15 0
December 6, 2024 (Weekly) 2.15 2.27 2.27 0 0 0 36.25 0 0.06 0.06 0 10 0
December 6, 2024 (Weekly) 1.90 2.02 2.02 0 0 0 36.50 0 0.06 0.06 0 5 0
December 6, 2024 (Weekly) 1.65 1.77 1.77 0 0 0 36.75 0 0.04 0.04 0 1 0
December 6, 2024 (Weekly) 1.40 1.53 1.53 0 0 0 37.00 0 0.07 0.07 0 125 0
December 6, 2024 (Weekly) 1.16 1.29 1.29 0 0 0 37.25 0 0.08 0.08 0 0 0
December 6, 2024 (Weekly) 0.89 1.06 1.06 0 0 0 37.50 0.01 0.10 0.10 0 25 0
December 6, 2024 (Weekly) 0.65 0.80 0.80 0 15 0 37.75 0.01 0.13 0.13 0 0 0
December 6, 2024 (Weekly) 0.45 0.64 0.64 0 10 0 38.00 0.01 0.18 0.18 0 0 0
December 6, 2024 (Weekly) 0.24 0.46 0.46 0 0 0 38.25 0.05 0.26 0.26 0 30 0
December 6, 2024 (Weekly) 0.08 0.30 0.30 0 1 0 38.50 0.14 0.37 0.37 0 0 0
December 6, 2024 (Weekly) 0.01 0.21 0.21 0 0 0 38.75 0.30 0.52 0.52 0 0 0
December 6, 2024 (Weekly) 0.01 0.13 0.13 0 0 0 39.00 0.51 0.70 0.70 0 0 0
December 6, 2024 (Weekly) 0.01 0.07 0.07 0 0 0 39.25 0.79 0.92 0.92 0 0 0
December 6, 2024 (Weekly) 0 0.07 0.07 0 0 0 39.50 1.04 1.16 1.16 0 0 0
December 6, 2024 (Weekly) 0 0.06 0.06 0 0 0 39.75 1.29 1.41 1.41 0 0 0
December 13, 2024 (Weekly) 3.17 3.29 3.29 0 0 0 35.25 0 0.06 0.06 0 0 0
December 13, 2024 (Weekly) 2.92 3.04 3.04 0 0 0 35.50 0 0.06 0.06 0 0 0
December 13, 2024 (Weekly) 2.67 2.79 2.79 0 0 0 35.75 0 0.06 0.06 0 0 0
December 13, 2024 (Weekly) 2.43 2.55 2.55 0 0 0 36.00 0 0.06 0.06 0 0 0
December 13, 2024 (Weekly) 2.18 2.30 2.30 0 0 0 36.25 0 0.07 0.07 0 0 0
December 13, 2024 (Weekly) 1.94 2.06 2.06 0 0 0 36.50 0.03 0.07 0.07 0 5 0
December 13, 2024 (Weekly) 1.70 1.82 1.82 0 0 0 36.75 0.04 0.08 0.08 0 235 0
December 13, 2024 (Weekly) 1.45 1.58 1.58 0 0 0 37.00 0.06 0.09 0.09 0 20 0
December 13, 2024 (Weekly) 1.13 1.35 1.35 0 0 0 37.25 0.07 0.11 0.11 0 0 0
December 13, 2024 (Weekly) 0.88 1.13 1.13 0 0 0 37.50 0.09 0.14 0.14 0 0 0
December 13, 2024 (Weekly) 0.67 0.92 0.92 0 0 0 37.75 0.12 0.18 0.18 0 0 0
December 13, 2024 (Weekly) 0.48 0.72 0.72 0 0 0 38.00 0.17 0.24 0.24 0 20 0
December 13, 2024 (Weekly) 0.30 0.55 0.55 0 0 0 38.25 0.23 0.32 0.32 0 0 0
December 13, 2024 (Weekly) 0.16 0.40 0.40 0 0 0 38.50 0.19 0.43 0.43 0 0 0
December 13, 2024 (Weekly) 0.04 0.29 0.29 0 4 0 38.75 0.32 0.57 0.57 0 0 0
December 13, 2024 (Weekly) 0.01 0.20 0.20 0 0 0 39.00 0.49 0.74 0.74 0 0 0
December 13, 2024 (Weekly) 0.01 0.13 0.13 0 0 0 39.25 0.75 0.94 0.94 0 0 0
December 13, 2024 (Weekly) 0.01 0.07 0.07 0 0 0 39.50 1.04 1.17 1.17 0 0 0
December 13, 2024 (Weekly) 0 0.05 0.05 0 0 0 39.75 1.29 1.41 1.41 0 0 0
December 27, 2024 (Weekly) 2.51 2.72 2.72 0 0 0 36.00 0.01 0.19 0.19 0 0 0
December 27, 2024 (Weekly) 2.27 2.48 2.48 0 0 0 36.25 0.06 0.20 0.20 0 125 0
December 27, 2024 (Weekly) 2.03 2.25 2.25 0 0 0 36.50 0.07 0.21 0.21 0 0 0
December 27, 2024 (Weekly) 1.80 2.01 2.01 0 0 0 36.75 0.08 0.23 0.23 0 0 0
December 27, 2024 (Weekly) 1.45 1.78 1.78 0 0 0 37.00 0.09 0.25 0.25 0 0 0
December 27, 2024 (Weekly) 1.20 1.56 1.56 0 0 0 37.25 0.11 0.28 0.28 0 0 0
December 27, 2024 (Weekly) 0.96 1.38 1.38 0 0 0 37.50 0.14 0.31 0.31 0 0 0
December 27, 2024 (Weekly) 0.74 1.17 1.17 0 0 0 37.75 0.18 0.36 0.36 0 0 0
December 27, 2024 (Weekly) 0.54 0.96 0.96 0 0 0 38.00 0.23 0.43 0.43 0 300 0
December 27, 2024 (Weekly) 0.35 0.79 0.79 0 0 0 38.25 0.30 0.51 0.51 0 0 0
December 27, 2024 (Weekly) 0.20 0.61 0.61 0 0 0 38.50 0.16 0.60 0.60 0 0 0
December 27, 2024 (Weekly) 0.06 0.50 0.50 0 0 0 38.75 0.28 0.74 0.74 0 0 0
December 27, 2024 (Weekly) 0.01 0.35 0.35 0 0 0 39.00 0.45 0.90 0.90 0 1 0
December 27, 2024 (Weekly) 0.01 0.32 0.32 0 0 0 39.25 0.70 0.98 0.98 0 0 0
December 27, 2024 (Weekly) 0.01 0.26 0.26 0 0 0 39.50 0.96 1.18 1.18 0 0 0
December 27, 2024 (Weekly) 0.01 0.22 0.22 0 0 0 39.75 1.28 1.41 1.41 0 0 0
January 3, 2025 (Weekly) 2.05 2.24 2.24 0 0 0 36.50 0.09 0.18 0.18 0 0 0
January 3, 2025 (Weekly) 1.82 2.00 2.00 0 0 0 36.75 0.10 0.20 0.20 0 0 0
January 3, 2025 (Weekly) 1.46 1.78 1.78 0 0 0 37.00 0.11 0.22 0.22 0 0 0
January 3, 2025 (Weekly) 1.22 1.56 1.56 0 0 0 37.25 0.14 0.25 0.25 0 0 0
January 3, 2025 (Weekly) 1.00 1.35 1.35 0 0 0 37.50 0.17 0.29 0.29 0 0 0
January 3, 2025 (Weekly) 0.80 1.15 1.15 0 0 0 37.75 0.21 0.34 0.34 0 0 0
January 3, 2025 (Weekly) 0.60 0.96 0.96 0 0 0 38.00 0.26 0.40 0.40 0 0 0
January 3, 2025 (Weekly) 0.40 0.79 0.79 0 0 0 38.25 0.33 0.49 0.49 0 0 0
January 3, 2025 (Weekly) 0.24 0.63 0.63 0 0 0 38.50 0.20 0.59 0.59 0 0 0
January 3, 2025 (Weekly) 0.10 0.51 0.51 0 0 0 38.75 0.31 0.79 0.79 0 0 0
January 3, 2025 (Weekly) 0.01 0.39 0.39 0 0 0 39.00 0.50 0.92 0.92 0 0 0
January 3, 2025 (Weekly) 0.01 0.30 0.30 0 0 0 39.25 0.68 1.03 1.03 0 0 0
January 3, 2025 (Weekly) 0.01 0.24 0.24 0 0 0 39.50 0.91 1.24 1.24 0 0 0
January 3, 2025 (Weekly) 0.01 0.19 0.19 0 0 0 39.75 1.29 1.44 1.44 0 0 0
December 20, 2024 18.40 18.52 18.52 0 0 0 20.00 0 0.05 0.05 0 10 0
December 20, 2024 17.40 17.52 17.52 0 0 0 21.00 0 0.05 0.05 0 141 0
December 20, 2024 14.40 14.53 14.53 0 0 0 24.00 0 0.05 0.05 0 0 0
December 20, 2024 13.40 13.53 13.53 0 0 0 25.00 0 0.05 0.05 0 49,000 0
December 20, 2024 12.41 12.53 12.53 0 0 0 26.00 0 0.05 0.05 0 10 0
December 20, 2024 11.91 12.04 12.04 0 0 0 26.50 0 0.05 0.05 0 10 0
December 20, 2024 11.42 11.54 11.54 0 0 0 27.00 0 0.05 0.05 0 13,321 0
December 20, 2024 10.92 11.04 11.04 0 0 0 27.50 0 0.05 0.05 0 0 0
December 20, 2024 10.42 10.54 10.54 0 0 0 28.00 0 0.05 0.05 0 28 0
December 20, 2024 9.92 10.04 10.04 0 0 0 28.50 0 0.05 0.05 0 140 0
December 20, 2024 9.42 9.54 9.54 0 0 0 29.00 0 0.05 0.05 0 6 0
December 20, 2024 8.92 9.04 9.04 0 0 0 29.50 0 0.05 0.05 0 10 0
December 20, 2024 8.42 8.55 8.55 0 0 0 30.00 0 0.02 0.02 0 10,220 0
December 20, 2024 8.18 8.30 8.30 0 0 0 30.25 0 0.05 0.05 0 10 0
December 20, 2024 7.93 8.05 8.05 0 0 0 30.50 0 0.05 0.05 0 25 0
December 20, 2024 7.68 7.80 7.80 0 0 0 30.75 0 0.05 0.05 0 25 0
December 20, 2024 7.43 7.55 7.55 0 0 0 31.00 0 0.05 0.05 0 15,153 0
December 20, 2024 7.18 7.30 7.30 0 0 0 31.25 0 0.05 0.05 0 35 0
December 20, 2024 6.93 7.05 7.05 0 0 0 31.50 0 0.05 0.05 0 265 0
December 20, 2024 6.68 6.80 6.80 0 0 0 31.75 0 0.05 0.05 0 50 0
December 20, 2024 6.43 6.55 6.55 0 1 0 32.00 0 0.05 0.05 0 26,053 0
December 20, 2024 6.18 6.30 6.30 0 0 0 32.25 0 0.05 0.05 0 25 0
December 20, 2024 5.93 6.05 6.05 0 0 0 32.50 0 0.05 0.05 0 8,398 0
December 20, 2024 5.68 5.80 5.80 0 0 0 32.75 0 0.05 0.05 0 140 0
December 20, 2024 5.44 5.56 5.56 0 0 0 33.00 0 0.05 0.05 0 4,026 0
December 20, 2024 5.19 5.31 5.31 0 0 0 33.25 0 0.05 0.05 0 8,500 0
December 20, 2024 4.94 5.06 5.06 0 0 0 33.50 0 0.05 0.05 0 13,927 0
December 20, 2024 4.69 4.81 4.81 0 50 0 33.75 0 0.05 0.05 0 14 0
December 20, 2024 4.44 4.56 4.56 -0.01 7,555 4 34.00 0 0.05 0.05 0 42,261 0
December 20, 2024 4.19 4.31 4.31 0 50 0 34.25 0 0.05 0.05 0 68 0
December 20, 2024 3.94 4.06 4.06 0 50 0 34.50 0 0.05 0.05 0 29,837 0
December 20, 2024 3.70 3.82 3.82 0 50 0 34.75 0 0.06 0.06 0 36 0
December 20, 2024 3.45 3.57 3.57 0 0 0 35.00 0 0.07 0.07 -0.04 22,571 1,918
December 20, 2024 3.20 3.32 3.32 0 10 0 35.25 0 0.07 0.07 0 15 0
December 20, 2024 2.95 3.08 3.08 0 30 0 35.50 0 0.08 0.08 -0.03 20,136 1,980
December 20, 2024 2.70 2.83 2.83 0 70 0 35.75 0 0.08 0.08 0 45 0
December 20, 2024 2.46 2.59 2.59 0 40 0 36.00 0.04 0.10 0.10 -0.02 20,126 20,000
December 20, 2024 2.22 2.31 2.31 0 270 0 36.25 0.05 0.09 0.09 0 25 0
December 20, 2024 1.98 2.11 2.11 0 20 0 36.50 0.06 0.14 0.14 -0.02 63,569 20,000
December 20, 2024 1.74 1.87 1.87 0 0 0 36.75 0.07 0.12 0.12 0 205 0
December 20, 2024 1.52 1.64 1.64 0 3,015 0 37.00 0.08 0.13 0.13 -0.01 27,035 239
December 20, 2024 1.26 1.42 1.42 0 29 0 37.25 0.10 0.16 0.16 0 15,825 0
December 20, 2024 1.03 1.21 1.21 0 19 0 37.50 0.15 0.20 0.20 0 59 0
December 20, 2024 0.81 1.00 1.00 0 10 0 37.75 0.16 0.24 0.24 0 100 0
December 20, 2024 0.60 0.82 0.82 0 38 0 38.00 0.21 0.32 0.32 0 11 0
December 20, 2024 0.40 0.63 0.63 0 0 0 38.25 0.28 0.39 0.39 0 0 0
December 20, 2024 0.25 0.46 0.46 0 96 0 38.50 0.27 0.49 0.49 0 0 0
December 20, 2024 0.14 0.33 0.33 0 0 0 38.75 0.39 0.61 0.61 0 0 0
December 20, 2024 0.10 0.24 0.24 0 6,000 0 39.00 0.57 0.79 0.79 0 2 0
December 20, 2024 0.01 0.17 0.17 0 0 0 39.25 0.77 0.97 0.97 0 0 0
December 20, 2024 0.01 0.11 0.11 0 0 0 39.50 1.02 1.18 1.18 0 0 0
December 20, 2024 0.01 0.07 0.07 0 0 0 39.75 1.29 1.41 1.41 0 0 0
December 20, 2024 0 0.07 0.07 0 0 0 40.00 1.54 1.66 1.66 0 0 0
December 20, 2024 0 0.06 0.06 0 0 0 40.25 1.79 1.91 1.91 0 0 0
December 20, 2024 0 0.05 0.05 0 0 0 40.50 2.04 2.16 2.16 0 0 0
December 20, 2024 0 0.05 0.05 0 0 0 40.75 2.29 2.41 2.41 0 1,000 0
January 17, 2025 7.51 7.62 7.62 0 0 0 31.00 0 0.12 0.12 0 0 0
January 17, 2025 7.26 7.37 7.37 0 0 0 31.25 0 0.12 0.12 0 0 0
January 17, 2025 7.01 7.14 7.14 0 0 0 31.50 0 0.05 0.05 0 0 0
January 17, 2025 6.76 6.88 6.88 0 0 0 31.75 0 0.12 0.12 0 0 0
January 17, 2025 6.52 6.63 6.63 0 0 0 32.00 0 0.12 0.12 0 34,000 0
January 17, 2025 6.27 6.38 6.38 0 0 0 32.25 0 0.12 0.12 0 0 0
January 17, 2025 6.02 6.14 6.14 0 0 0 32.50 0 0.12 0.12 0 0 0
January 17, 2025 5.78 5.89 5.89 0 0 0 32.75 0 0.13 0.13 0 0 0
January 17, 2025 5.53 5.67 5.67 0 201 0 33.00 0 0.13 0.13 0 35 0
January 17, 2025 5.28 5.40 5.40 0 7,500 0 33.25 0 0.08 0.08 0 0 0
January 17, 2025 5.04 5.18 5.18 0 0 0 33.50 0 0.09 0.09 0 0 0
January 17, 2025 4.79 4.94 4.94 0 0 0 33.75 0.01 0.09 0.09 0 0 0
January 17, 2025 4.55 4.69 4.69 0 5,750 0 34.00 0.01 0.10 0.10 0 10,065 0
January 17, 2025 4.30 4.44 4.44 0 0 0 34.25 0.01 0.11 0.11 0 4 0
January 17, 2025 4.05 4.20 4.20 0 4,900 0 34.50 0.01 0.12 0.12 0 5,000 0
January 17, 2025 3.80 3.96 3.96 0 0 0 34.75 0.01 0.13 0.13 0 2 0
January 17, 2025 3.56 3.71 3.71 0 0 0 35.00 0.01 0.11 0.11 0 9 0
January 17, 2025 3.32 3.47 3.47 0 0 0 35.25 0.07 0.16 0.16 0 11 0
January 17, 2025 3.08 3.23 3.23 0 0 0 35.50 0.08 0.14 0.14 0 90 0
January 17, 2025 2.84 2.99 2.99 0 7 0 35.75 0.09 0.15 0.15 0 277 0
January 17, 2025 2.61 2.75 2.75 0 9 0 36.00 0.10 0.17 0.17 0 11,094 175
January 17, 2025 2.38 2.52 2.52 0 3 0 36.25 0.11 0.19 0.19 -0.08 520 30
January 17, 2025 2.14 2.29 2.29 0 5 0 36.50 0.13 0.21 0.21 0 11 30
January 17, 2025 1.88 2.06 2.06 0 0 0 36.75 0.15 0.24 0.24 0 8,384 40
January 17, 2025 1.66 1.84 1.84 0 13 0 37.00 0.17 0.26 0.26 -0.01 38,220 40
January 17, 2025 1.43 1.63 1.63 0 2 0 37.25 0.20 0.31 0.31 0 0 0
January 17, 2025 1.22 1.42 1.42 0.09 44 6 37.50 0.23 0.34 0.34 -0.11 2,468 131
January 17, 2025 1.00 1.23 1.23 0 2 0 37.75 0.27 0.42 0.42 0 0 0
January 17, 2025 0.80 1.04 1.04 0.03 36 23 38.00 0.33 0.44 0.44 0 2,103 0
January 17, 2025 0.61 0.87 0.87 0 28 0 38.25 0.40 0.50 0.50 0 0 0
January 17, 2025 0.49 0.69 0.69 0 23 0 38.50 0.37 0.62 0.62 0 0 0
January 17, 2025 0.34 0.54 0.54 0 46 0 38.75 0.47 0.74 0.74 0 2 0
January 17, 2025 0.16 0.42 0.42 0 0 0 39.00 0.61 0.88 0.88 0 0 0
January 17, 2025 0.08 0.32 0.32 0 0 0 39.25 0.80 1.05 1.05 0 4 0
January 17, 2025 0.14 0.24 0.24 0 0 0 39.50 0.97 1.23 1.23 0 0 0
January 17, 2025 0.01 0.17 0.17 0 0 0 39.75 1.26 1.44 1.44 0 0 0
January 17, 2025 0.01 0.11 0.11 0 0 0 40.00 1.52 1.68 1.68 0 0 0
January 17, 2025 0.01 0.10 0.10 0 0 0 40.25 1.77 1.93 1.93 0 0 0
January 17, 2025 0.01 0.07 0.07 0 0 0 40.50 2.02 2.18 2.18 0 0 0
January 17, 2025 0 0.07 0.07 0 0 0 40.75 2.27 2.43 2.43 0 0 0
February 21, 2025 6.85 7.06 7.06 0 0 0 31.75 0.01 0.48 0.48 0 0 0
February 21, 2025 6.60 6.81 6.81 0 0 0 32.00 0.01 0.48 0.48 0 10,050 0
February 21, 2025 6.36 6.57 6.57 0 0 0 32.25 0.01 0.48 0.48 0 0 0
February 21, 2025 6.11 6.32 6.32 0 0 0 32.50 0.01 0.48 0.48 0 0 0
February 21, 2025 5.87 6.07 6.07 0 0 0 32.75 0.01 0.48 0.48 0 0 0
February 21, 2025 5.63 5.83 5.83 0 0 0 33.00 0.01 0.48 0.48 0 0 0
February 21, 2025 5.39 5.59 5.59 0 0 0 33.25 0.01 0.48 0.48 0 0 0
February 21, 2025 5.15 5.34 5.34 0 0 0 33.50 0.01 0.48 0.48 0 5 0
February 21, 2025 4.91 5.10 5.10 0 0 0 33.75 0.07 0.16 0.16 0 5 0
February 21, 2025 4.66 4.86 4.86 0 0 0 34.00 0.08 0.16 0.16 0 19 0
February 21, 2025 4.42 4.62 4.62 0 1 0 34.25 0.08 0.17 0.17 0 5 0
February 21, 2025 4.18 4.38 4.38 0 0 0 34.50 0.09 0.44 0.44 0 9 0
February 21, 2025 3.93 4.14 4.14 0 0 0 34.75 0.10 0.44 0.44 0 5 0
February 21, 2025 3.69 3.90 3.90 0 5 0 35.00 0.11 0.20 0.20 0 55 0
February 21, 2025 3.45 3.66 3.66 0 1 0 35.25 0.12 0.21 0.21 0 0 0
February 21, 2025 3.21 3.43 3.43 0 0 0 35.50 0.13 0.22 0.22 0 0 0
February 21, 2025 2.98 3.20 3.20 0 0 0 35.75 0.15 0.24 0.24 0 5 0
February 21, 2025 2.75 2.97 2.97 0 300 0 36.00 0.16 0.26 0.26 0 11 0
February 21, 2025 2.50 2.74 2.74 0 0 0 36.25 0.18 0.28 0.28 0 0 0
February 21, 2025 2.30 2.52 2.52 0 0 0 36.50 0.20 0.31 0.31 0 0 0
February 21, 2025 2.08 2.31 2.31 0 0 0 36.75 0.23 0.34 0.34 0 5 0
February 21, 2025 1.86 2.09 2.09 0 10 0 37.00 0.26 0.38 0.38 0 5,000 0
February 21, 2025 1.65 1.89 1.89 0 0 0 37.25 0.30 0.43 0.43 0 5 0
February 21, 2025 1.45 1.69 1.69 0 0 0 37.50 0.35 0.48 0.48 -0.07 0 200
February 21, 2025 1.25 1.50 1.50 0 0 0 37.75 0.41 0.54 0.54 0 0 0
February 21, 2025 1.05 1.32 1.32 0 8 0 38.00 0.48 0.61 0.61 -0.16 16,704 1,200
February 21, 2025 0.76 1.15 1.15 0 0 0 38.25 0.56 0.70 0.70 0 0 0
February 21, 2025 0.69 0.98 0.98 0 622 0 38.50 0.51 0.79 0.79 -0.06 22 200
February 21, 2025 0.53 0.81 0.81 0 32 0 38.75 0.54 0.90 0.90 0 0 0
February 21, 2025 0.38 0.66 0.66 0 23 0 39.00 0.71 1.03 1.03 0 0 0
February 21, 2025 0.19 0.59 0.59 0 0 0 39.25 0.84 1.16 1.16 0 0 0
February 21, 2025 0.15 0.42 0.42 0 33 0 39.50 1.02 1.32 1.32 0 2 0
February 21, 2025 0.07 0.32 0.32 0 0 0 39.75 1.26 1.50 1.50 0 0 0
February 21, 2025 0.02 0.24 0.24 0 0 0 40.00 1.42 1.72 1.72 0 0 0
February 21, 2025 0.01 0.18 0.18 0 0 0 40.25 1.77 1.93 1.93 0 1 0
February 21, 2025 0.01 0.12 0.12 0 0 0 40.50 2.02 2.19 2.19 0 0 0
February 21, 2025 0.01 0.10 0.10 0 0 0 40.75 2.27 2.44 2.44 0 0 0
March 21, 2025 21.45 21.65 21.65 0 1 0 17.00 0 0.01 0.01 0 60,134 0
March 21, 2025 20.46 20.66 20.66 0 0 0 18.00 0 0.01 0.01 0 225 0
March 21, 2025 19.47 19.67 19.67 0 0 0 19.00 0 0.09 0.09 0 20 0
March 21, 2025 18.48 18.68 18.68 0 3 0 20.00 0 0.02 0.02 0 34,051 0
March 21, 2025 17.49 17.68 17.68 0 0 0 21.00 0 0.01 0.01 0 808 0
March 21, 2025 16.50 16.69 16.69 0 8 0 22.00 0 0.02 0.02 0 27,542 0
March 21, 2025 15.49 15.70 15.70 0 20 0 23.00 0 0.10 0.10 0 15,000 0
March 21, 2025 14.50 14.72 14.72 0 0 0 24.00 0 0.02 0.02 0 19,026 0
March 21, 2025 13.51 13.73 13.73 0 0 0 25.00 0 0.02 0.02 0 32,744 0
March 21, 2025 12.53 12.74 12.74 0 0 0 26.00 0 0.11 0.11 0 5,058 0
March 21, 2025 11.54 11.76 11.76 0 7,000 0 27.00 0.01 0.05 0.05 0 91,515 0
March 21, 2025 11.05 11.26 11.26 0 0 0 27.50 0.01 0.13 0.13 0 0 0
March 21, 2025 10.56 10.77 10.77 0 100 0 28.00 0.01 0.05 0.05 0 55,464 0
March 21, 2025 10.06 10.28 10.28 0 0 0 28.50 0.01 0.14 0.14 0 0 0
March 21, 2025 9.57 9.79 9.79 0 17,512 0 29.00 0.01 0.14 0.14 0 24,519 0
March 21, 2025 9.08 9.29 9.29 0 0 0 29.50 0.01 0.15 0.15 0 10,000 0
March 21, 2025 8.59 8.80 8.80 0 31,248 0 30.00 0.01 0.15 0.15 0 89,794 0
March 21, 2025 8.10 8.31 8.31 0 0 0 30.50 0.01 0.16 0.16 0 0 0
March 21, 2025 7.60 7.74 7.74 0 58,007 0 31.00 0.01 0.16 0.16 0 68,508 0
March 21, 2025 7.12 7.33 7.33 0 0 0 31.50 0.01 0.17 0.17 0 3,000 0
March 21, 2025 6.62 6.76 6.76 0 44,052 0 32.00 0.01 0.06 0.06 0 37,495 0
March 21, 2025 6.13 6.35 6.35 0 3,010 0 32.50 0.01 0.18 0.18 0 5 0
March 21, 2025 5.65 5.86 5.86 0 5,500 0 33.00 0.08 0.19 0.19 0 5,641 0
March 21, 2025 5.17 5.37 5.37 0 13,000 0 33.50 0.10 0.21 0.21 0 13,000 0
March 21, 2025 4.87 5.08 5.08 0 0 0 33.75 0.11 0.17 0.17 0 10 0
March 21, 2025 4.63 4.84 4.84 0 33,552 0 34.00 0.11 0.18 0.18 -0.05 27,639 100
March 21, 2025 4.39 4.60 4.60 0 0 0 34.25 0.12 0.19 0.19 0 10 0
March 21, 2025 4.15 4.37 4.37 0 10,001 0 34.50 0.13 0.20 0.20 0 10,025 0
March 21, 2025 3.93 4.13 4.13 0 0 0 34.75 0.15 0.22 0.22 0 10 0
March 21, 2025 3.69 3.90 3.90 0 32,585 0 35.00 0.16 0.22 0.22 0 28,628 30
March 21, 2025 3.47 3.67 3.67 0 0 0 35.25 0.17 0.26 0.26 0 0 0
March 21, 2025 3.23 3.44 3.44 0 653 0 35.50 0.19 0.28 0.28 0 39 0
March 21, 2025 2.92 3.21 3.21 0 0 0 35.75 0.21 0.31 0.31 0 5 0
March 21, 2025 2.68 2.99 2.99 0 36,222 0 36.00 0.23 0.31 0.31 0 8,284 0
March 21, 2025 2.45 2.77 2.77 0 0 0 36.25 0.25 0.37 0.37 0 4 0
March 21, 2025 2.22 2.55 2.55 0 93 0 36.50 0.28 0.41 0.41 0 0 0
March 21, 2025 2.00 2.34 2.34 0 0 0 36.75 0.31 0.45 0.45 0 0 0
March 21, 2025 1.80 2.14 2.14 0 21,620 0 37.00 0.34 0.49 0.49 0 18,610 0
March 21, 2025 1.60 1.94 1.94 0 0 0 37.25 0.39 0.49 0.49 0 3,853 0
March 21, 2025 1.40 1.75 1.75 0 1 0 37.50 0.44 0.61 0.61 0 31 0
March 21, 2025 1.20 1.56 1.56 0 50 0 37.75 0.50 0.61 0.61 0 99 0
March 21, 2025 1.00 1.39 1.39 0 25,295 0 38.00 0.58 0.70 0.70 0 394 0
March 21, 2025 0.84 1.20 1.20 0 4 0 38.25 0.67 0.86 0.86 0 22 0
March 21, 2025 0.69 1.04 1.04 0 960 0 38.50 0.60 0.96 0.96 0 0 0
March 21, 2025 0.55 0.89 0.89 0 1 0 38.75 0.70 1.07 1.07 0 22 0
March 21, 2025 0.42 0.65 0.65 0 10 0 39.00 0.82 1.20 1.20 0 23 0
March 21, 2025 0.29 0.62 0.62 0 0 0 39.25 0.96 1.34 1.34 0 0 0
March 21, 2025 0.19 0.51 0.51 0 0 0 39.50 1.13 1.49 1.49 0 0 0
March 21, 2025 0.09 0.41 0.41 0 0 0 39.75 1.30 1.65 1.65 0 0 0
March 21, 2025 0.20 0.43 0.43 0 148 0 40.00 1.49 1.80 1.80 0 25 0
March 21, 2025 0.01 0.25 0.25 0 0 0 40.25 1.71 2.08 2.08 0 0 0
March 21, 2025 0.01 0.20 0.20 0 0 0 40.50 1.96 2.26 2.26 0 0 0
March 21, 2025 0.01 0.14 0.14 0 0 0 40.75 2.18 2.47 2.47 0 0 0
March 21, 2025 0.01 0.11 0.11 0 0 0 41.00 2.50 2.71 2.71 0 0 0
March 21, 2025 0 0.09 0.09 0 22 0 42.00 3.50 3.69 3.69 0 11 0
March 21, 2025 0 0.09 0.09 0 4 0 44.00 5.50 5.70 5.70 0 13 0
March 21, 2025 0 0.09 0.09 0 1 0 46.00 7.50 7.69 7.69 0 0 0
March 21, 2025 0 0.09 0.09 0 39 0 48.00 9.50 9.69 9.69 0 0 0
March 21, 2025 0 0.09 0.09 0 1 0 50.00 11.50 11.70 11.70 0 0 0
March 21, 2025 0 0.09 0.09 0 1 0 52.00 13.50 13.70 13.70 0 0 0
March 21, 2025 0 0.09 0.09 0 1 0 54.00 15.50 15.70 15.70 0 0 0
April 17, 2025 11.56 11.77 11.77 0 0 0 27.00 0 0.07 0.07 0 16,000 0
April 17, 2025 4.49 4.70 4.70 0 0 0 34.25 0.16 0.22 0.22 0 10 0
April 17, 2025 4.25 4.47 4.47 0 0 0 34.50 0.17 0.23 0.23 0 0 0
April 17, 2025 4.02 4.24 4.24 0 0 0 34.75 0.19 0.25 0.25 0 0 0
April 17, 2025 3.79 4.01 4.01 0 0 0 35.00 0.20 0.27 0.27 0 5 0
April 17, 2025 3.57 3.78 3.78 0 0 0 35.25 0.22 0.30 0.30 0 15 0
April 17, 2025 3.15 3.56 3.56 0 0 0 35.50 0.24 0.32 0.32 0 0 0
April 17, 2025 2.92 3.27 3.27 0 0 0 35.75 0.26 0.35 0.35 0 0 0
April 17, 2025 2.69 3.05 3.05 0 0 0 36.00 0.28 0.38 0.38 0 16,000 0
April 17, 2025 2.49 2.84 2.84 0 0 0 36.25 0.31 0.42 0.42 0 0 0
April 17, 2025 2.39 2.63 2.63 0 0 0 36.50 0.34 0.48 0.48 0 0 0
April 17, 2025 2.10 2.42 2.42 0 0 0 36.75 0.37 0.51 0.51 0 0 0
April 17, 2025 1.90 2.23 2.23 0 0 0 37.00 0.41 0.57 0.57 0 0 0
April 17, 2025 1.70 2.03 2.03 0 31 0 37.25 0.45 0.63 0.63 0 1 0
April 17, 2025 1.50 1.85 1.85 0 0 0 37.50 0.51 0.69 0.69 0 0 0
April 17, 2025 1.30 1.67 1.67 0 0 0 37.75 0.57 0.77 0.77 0 5 0
April 17, 2025 1.10 1.50 1.50 0 0 0 38.00 0.64 0.85 0.85 0 0 0
April 17, 2025 0.92 1.34 1.34 0 0 0 38.25 0.73 0.95 0.95 0 0 0
April 17, 2025 0.80 1.16 1.16 0 0 0 38.50 0.64 1.08 1.08 0 0 0
April 17, 2025 0.61 1.00 1.00 0 0 0 38.75 0.74 1.19 1.19 0 0 0
April 17, 2025 0.47 0.85 0.85 0 0 0 39.00 0.89 1.30 1.30 0 0 0
April 17, 2025 0.34 0.72 0.72 0 0 0 39.25 1.03 1.45 1.45 -0.25 0 1
April 17, 2025 0.24 0.61 0.61 0 0 0 39.50 1.17 1.60 1.60 0 0 0
April 17, 2025 0.15 0.50 0.50 0 0 0 39.75 1.35 1.76 1.76 0 0 0
April 17, 2025 0.08 0.41 0.41 0 0 0 40.00 1.53 1.94 1.94 0 0 0
April 17, 2025 0.07 0.33 0.33 0 0 0 40.25 1.72 2.14 2.14 0 0 0
April 17, 2025 0.01 0.26 0.26 0 0 0 40.50 1.93 2.33 2.33 0 0 0
April 17, 2025 0.01 0.21 0.21 0 0 0 40.75 2.21 2.53 2.53 0 0 0
May 16, 2025 3.21 3.60 3.60 0 0 0 35.50 0.31 0.48 0.48 0 0 0
May 16, 2025 3.01 3.38 3.38 0 0 0 35.75 0.33 0.53 0.53 0 0 0
May 16, 2025 2.85 3.17 3.17 0 0 0 36.00 0.36 0.55 0.55 0 0 0
May 16, 2025 2.63 2.97 2.97 0 0 0 36.25 0.38 0.55 0.55 0 0 0
May 16, 2025 2.42 2.76 2.76 0 0 0 36.50 0.42 0.56 0.56 0 0 0
May 16, 2025 2.21 2.56 2.56 0 0 0 36.75 0.45 0.62 0.62 0 0 0
May 16, 2025 2.00 2.37 2.37 0 0 0 37.00 0.49 0.68 0.68 0 0 0
May 16, 2025 1.80 2.18 2.18 0 0 0 37.25 0.55 0.70 0.70 0 0 0
May 16, 2025 1.60 2.00 2.00 0 0 0 37.50 0.60 0.77 0.77 0 0 0
May 16, 2025 1.50 1.80 1.80 0 0 0 37.75 0.68 0.88 0.88 0 10 0
May 16, 2025 1.30 1.64 1.64 0 0 0 38.00 0.76 0.93 0.93 0 10 0
May 16, 2025 1.06 1.45 1.45 0 0 0 38.25 0.85 1.02 1.02 -0.19 0 20
May 16, 2025 0.89 1.28 1.28 0 10 0 38.50 0.70 1.15 1.15 0 0 0
May 16, 2025 0.75 1.13 1.13 0 0 0 38.75 0.81 1.24 1.24 0 0 0
May 16, 2025 0.60 0.99 0.99 0 0 0 39.00 0.93 1.36 1.36 0 0 0
May 16, 2025 0.48 0.86 0.86 0 2 0 39.25 1.09 1.50 1.50 0 0 0
May 16, 2025 0.36 0.74 0.74 0 2 0 39.50 1.21 1.63 1.63 0 0 0
May 16, 2025 0.26 0.63 0.63 0 0 0 39.75 1.37 1.80 1.80 0 0 0
May 16, 2025 0.20 0.53 0.53 0 5,680 0 40.00 1.54 1.95 1.95 0 0 0
May 16, 2025 0.15 0.45 0.45 0 0 0 40.25 1.76 2.12 2.12 0 0 0
May 16, 2025 0.06 0.37 0.37 0 0 0 40.50 1.96 2.31 2.31 0 0 0
May 16, 2025 0.03 0.31 0.31 0 0 0 40.75 2.15 2.50 2.50 0 0 0
June 20, 2025 14.49 14.74 14.74 0 0 0 24.00 0.01 0.15 0.15 0 0 0
June 20, 2025 12.52 12.77 12.77 0 0 0 26.00 0.01 0.17 0.17 0 82,500 0
June 20, 2025 11.54 11.79 11.79 0 0 0 27.00 0.01 0.18 0.18 0 120 0
June 20, 2025 11.05 11.30 11.30 0 0 0 27.50 0.01 0.19 0.19 0 2,500 0
June 20, 2025 10.56 10.81 10.81 0 0 0 28.00 0.01 0.19 0.19 0 20,165 0
June 20, 2025 10.07 10.32 10.32 0 0 0 28.50 0.01 0.20 0.20 0 0 0
June 20, 2025 9.58 9.83 9.83 0 0 0 29.00 0.05 0.21 0.21 0 35 0
June 20, 2025 9.09 9.34 9.34 0 0 0 29.50 0.01 0.21 0.21 0 0 0
June 20, 2025 8.60 8.85 8.85 0 5 0 30.00 0.02 0.22 0.22 0 20,000 0
June 20, 2025 8.13 8.37 8.37 0 0 0 30.50 0.01 0.23 0.23 0 45 0
June 20, 2025 7.64 7.89 7.89 0 0 0 31.00 0.02 0.24 0.24 0 9 0
June 20, 2025 7.06 7.33 7.33 0 0 0 31.50 0.01 0.44 0.44 0 0 0
June 20, 2025 6.58 6.85 6.85 0 0 0 32.00 0.01 0.19 0.19 0 8 0
June 20, 2025 6.12 6.38 6.38 0 190 0 32.50 0.02 0.44 0.44 0 15 0
June 20, 2025 5.65 5.91 5.91 0 100 0 33.00 0.04 0.44 0.44 0 0 0
June 20, 2025 5.18 5.44 5.44 0 11,000 0 33.50 0.05 0.44 0.44 0 11,000 0
June 20, 2025 4.65 4.98 4.98 0 11,000 0 34.00 0.07 0.44 0.44 0 11,005 0
June 20, 2025 4.17 4.53 4.53 0 0 0 34.50 0.01 0.45 0.45 0 2,500 0
June 20, 2025 3.66 4.09 4.09 0 12,023 0 35.00 0.06 0.49 0.49 0 12,000 0
June 20, 2025 3.20 3.66 3.66 0 13 0 35.50 0.11 0.53 0.53 0 54 0
June 20, 2025 2.80 3.24 3.24 0 21 0 36.00 0.18 0.63 0.63 0 24,540 0
June 20, 2025 2.40 2.84 2.84 0 10 0 36.50 0.27 0.65 0.65 0 103 0
June 20, 2025 2.10 2.45 2.45 0 15,063 0 37.00 0.36 0.83 0.83 0 25,090 0
June 20, 2025 1.60 2.10 2.10 0 0 0 37.50 0.49 0.97 0.97 0 0 0
June 20, 2025 1.25 1.75 1.75 0 0 0 38.00 0.68 1.12 1.12 0 0 0
June 20, 2025 0.96 1.43 1.43 0 0 0 38.50 0.83 1.30 1.30 0 0 0
June 20, 2025 0.68 1.14 1.14 0 3 0 39.00 1.07 1.50 1.50 0 23 0
June 20, 2025 0.43 0.92 0.92 0 0 0 39.50 1.33 1.80 1.80 0 0 0
June 20, 2025 0.22 0.55 0.55 0 25 0 40.00 1.66 2.10 2.10 0 0 0
June 20, 2025 0.07 0.55 0.55 0 0 0 40.50 2.04 2.40 2.40 0 0 0
June 20, 2025 0.01 0.40 0.40 0 0 0 41.00 2.32 2.83 2.83 0 0 0
June 20, 2025 0.01 0.31 0.31 0 0 0 41.50 2.90 3.24 3.24 0 0 0
June 20, 2025 0.01 0.20 0.20 0 0 0 42.00 3.44 3.68 3.68 0 0 0
June 20, 2025 0.01 0.13 0.13 0 0 0 42.50 3.93 4.17 4.17 0 0 0
June 20, 2025 0 0.12 0.12 0 0 0 43.00 4.43 4.67 4.67 0 0 0
June 20, 2025 0 0.07 0.07 0 0 0 43.50 4.93 5.17 5.17 0 0 0
September 19, 2025 11.53 11.81 11.81 0 0 0 27.00 0.01 0.24 0.24 0 0 0
September 19, 2025 10.39 10.74 10.74 0 0 0 28.00 0 0.16 0.16 0 13,513 0
September 19, 2025 9.41 9.77 9.77 0 0 0 29.00 0.03 0.18 0.18 0 65,000 0
September 19, 2025 8.46 8.81 8.81 0 0 0 30.00 0.04 0.20 0.20 0 95,630 0
September 19, 2025 7.52 7.86 7.86 0 0 0 31.00 0 0.24 0.24 0 13,721 0
September 19, 2025 7.05 7.39 7.39 0 0 0 31.50 0.02 0.26 0.26 0 45 0
September 19, 2025 6.58 6.92 6.92 0 0 0 32.00 0.01 0.29 0.29 0 0 0
September 19, 2025 6.10 6.46 6.46 0 0 0 32.50 0.05 0.32 0.32 0 0 0
September 19, 2025 5.62 6.01 6.01 0 0 0 33.00 0.10 0.36 0.36 0 0 0
September 19, 2025 5.18 5.56 5.56 0 0 0 33.50 0.10 0.40 0.40 0 8 0
September 19, 2025 4.70 5.12 5.12 0 26,300 0 34.00 0.10 0.43 0.43 0 36,000 0
September 19, 2025 4.30 4.68 4.68 0 15,000 0 34.50 0.14 0.52 0.52 0 15,000 0
September 19, 2025 3.80 4.26 4.26 0 10 0 35.00 0.30 0.64 0.64 0 0 0
September 19, 2025 3.40 3.85 3.85 0 0 0 35.50 0.30 0.67 0.67 0 0 0
September 19, 2025 3.00 3.45 3.45 0 22,000 0 36.00 0.40 0.77 0.77 0 58,000 0
September 19, 2025 2.60 3.07 3.07 0 0 0 36.50 0.50 0.88 0.88 0 0 0
September 19, 2025 1.97 2.70 2.70 0 30,262 0 37.00 0.60 1.02 1.02 0 43,262 0
September 19, 2025 2.00 2.36 2.36 0 15,000 0 37.50 0.44 1.17 1.17 0 41,000 0
September 19, 2025 1.30 2.03 2.03 0 0 0 38.00 0.62 1.35 1.35 0 45 0
September 19, 2025 1.30 1.73 1.73 0 10 0 38.50 0.82 1.55 1.55 0 94 0
September 19, 2025 1.00 1.45 1.45 0 0 0 39.00 1.04 1.77 1.77 0 31 0
September 19, 2025 0.70 1.20 1.20 0 0 0 39.50 1.40 1.90 1.90 0 10 0
September 19, 2025 0.40 0.90 0.90 0 0 0 40.00 1.70 2.20 2.20 0 0 0
September 19, 2025 0.30 0.79 0.79 0 0 0 40.50 1.89 2.63 2.63 0 0 0
September 19, 2025 0.01 0.62 0.62 0 0 0 41.00 2.30 2.97 2.97 0 0 0
September 19, 2025 0.02 0.48 0.48 0 0 0 41.50 2.70 3.34 3.34 0 0 0
September 19, 2025 0.01 0.42 0.42 0 0 0 42.00 3.21 3.75 3.75 0 0 0
September 19, 2025 0.01 0.31 0.31 0 0 0 42.50 3.77 4.18 4.18 0 0 0
September 19, 2025 0 0.20 0.20 0 0 0 43.00 4.31 4.64 4.64 0 0 0
September 19, 2025 0 0.15 0.15 0 0 0 43.50 4.81 5.14 5.14 0 2 0
December 19, 2025 14.46 14.76 14.76 0 0 0 24.00 0.01 0.25 0.25 0 50,000 0
December 19, 2025 11.52 11.82 11.82 0 0 0 27.00 0.01 0.29 0.29 0 40,000 0
December 19, 2025 10.55 10.85 10.85 0 0 0 28.00 0.09 0.31 0.31 0 170 0
December 19, 2025 9.59 9.89 9.89 0 0 0 29.00 0.12 0.49 0.49 0 3,200 0
December 19, 2025 8.64 8.94 8.94 0 0 0 30.00 0.09 0.37 0.37 0 60,000 0
December 19, 2025 7.71 8.01 8.01 0 0 0 31.00 0.18 0.42 0.42 0 90,000 0
December 19, 2025 6.80 7.10 7.10 0 0 0 32.00 0.20 0.49 0.49 0 5,000 0
December 19, 2025 5.70 6.69 6.69 0 2 0 33.00 0.01 0.48 0.48 0 25,011 0
December 19, 2025 4.80 5.25 5.25 0 20 0 34.00 0.01 0.64 0.64 0 0 0
December 19, 2025 4.00 4.42 4.42 0 25,500 0 35.00 0.01 0.75 0.75 0 57,500 0
December 19, 2025 3.20 3.64 3.64 0 27,121 0 36.00 0.34 0.95 0.95 0 60,000 0
December 19, 2025 2.40 2.92 2.92 0 6 0 37.00 0.44 1.22 1.22 0 71,600 0
December 19, 2025 1.88 2.26 2.26 -0.05 10,014 2 38.00 0.78 1.56 1.56 0 15,000 0
December 19, 2025 0.92 1.69 1.69 0 18,505 0 39.00 1.20 1.97 1.97 0 18,540 0
March 20, 2026 21.37 21.70 21.70 0 1 0 17.00 0.01 0.20 0.20 0 35 0
March 20, 2026 20.38 20.71 20.71 0 0 0 18.00 0.01 0.21 0.21 0 1 0
March 20, 2026 19.39 19.72 19.72 0 0 0 19.00 0.01 0.22 0.22 0 55,000 0
March 20, 2026 18.40 18.73 18.73 0 1 0 20.00 0.01 0.23 0.23 0 20,000 0
March 20, 2026 17.41 17.74 17.74 0 0 0 21.00 0.01 0.25 0.25 0 42,510 0
March 20, 2026 16.43 16.76 16.76 0 0 0 22.00 0.01 0.12 0.12 0 55,517 0
March 20, 2026 15.44 15.77 15.77 0 0 0 23.00 0.01 0.13 0.13 0 20,568 0
March 20, 2026 14.46 14.79 14.79 0 0 0 24.00 0.01 0.15 0.15 0 38 0
March 20, 2026 13.48 13.81 13.81 0 38 0 25.00 0.01 0.17 0.17 0 45,670 0
March 20, 2026 12.51 12.84 12.84 0 1 0 26.00 0.03 0.49 0.49 0 40,160 0
March 20, 2026 11.54 11.87 11.87 0 2 0 27.00 0.07 0.36 0.36 0 15,020 0
March 20, 2026 10.59 10.92 10.92 0 7 0 28.00 0.20 0.25 0.25 0 30,335 0
March 20, 2026 9.65 9.98 9.98 0 7,510 0 29.00 0.16 0.44 0.44 0 29,510 0
March 20, 2026 8.73 9.05 9.05 0 22,544 0 30.00 0.11 0.39 0.39 0 80,538 0
March 20, 2026 7.82 8.15 8.15 0 18,000 0 31.00 0.21 0.47 0.47 0 48,500 0
March 20, 2026 6.94 7.13 7.13 0 60,618 0 32.00 0.25 0.56 0.56 0 27,022 0
March 20, 2026 5.65 6.41 6.41 0 0 0 33.00 0.30 0.67 0.67 0 10,030 0
March 20, 2026 4.83 5.45 5.45 0 37,530 0 34.00 0.40 0.84 0.84 0 26,000 0
March 20, 2026 3.40 4.00 4.00 0 21,560 0 36.00 0.49 1.24 1.24 0 55,520 0
March 20, 2026 2.70 3.31 3.31 0 20,124 0 37.00 0.78 1.52 1.52 0 10,100 0
March 20, 2026 2.10 2.67 2.67 0 27,882 12,000 38.00 1.13 1.88 1.88 0 1,343 12,000
March 20, 2026 1.50 2.00 2.00 0 464 0 39.00 1.55 2.30 2.30 0 60 0
March 20, 2026 1.00 1.50 1.50 0 7,604 0 40.00 2.05 2.81 2.81 0 0 0
March 20, 2026 0.15 0.86 0.86 0 20 0 42.00 3.32 4.00 4.00 0 0 0
March 20, 2026 0.01 0.42 0.42 0 30,155 0 44.00 5.37 5.70 5.70 0 0 0
March 20, 2026 0.01 0.29 0.29 0 26,000 0 45.00 6.34 6.66 6.66 0 0 0
March 20, 2026 0.01 0.19 0.19 0 16,002 0 46.00 7.34 7.66 7.66 0 0 0
March 20, 2026 0.01 0.16 0.16 0 0 0 47.00 8.34 8.66 8.66 0 0 0
March 20, 2026 0.01 0.14 0.14 0 0 0 48.00 9.34 9.66 9.66 0 0 0
March 20, 2026 0 0.12 0.12 0 0 0 50.00 11.34 11.66 11.66 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 52.00 13.34 13.66 13.66 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 54.00 15.34 15.66 15.66 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 56.00 17.34 17.66 17.66 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 58.00 19.34 19.66 19.66 0 0 0
June 19, 2026 16.32 16.72 16.72 0 0 0 22.00 0.01 0.15 0.15 0 26,004 0
June 19, 2026 15.34 15.74 15.74 0 0 0 23.00 0.01 0.49 0.49 0 0 0
June 19, 2026 6.70 7.32 7.32 0 0 0 32.00 0.01 0.79 0.79 0 26,000 0
June 19, 2026 0.91 1.85 1.85 0 0 0 40.00 2.00 2.99 2.99 0 0 0
June 19, 2026 0.90 1.40 1.40 0 0 0 41.00 2.57 3.56 3.56 0 0 0
December 18, 2026 14.23 14.80 14.80 0 0 0 24.00 0.01 0.49 0.49 0 0 0
December 18, 2026 13.26 13.83 13.83 0 0 0 25.00 0.01 0.29 0.29 0 17,500 0
December 18, 2026 12.30 12.87 12.87 0 0 0 26.00 0.01 0.49 0.49 0 0 0
December 18, 2026 4.80 5.23 5.23 0 0 0 35.00 1.10 1.53 1.53 0 0 0
December 18, 2026 4.10 4.55 4.55 0 0 0 36.00 1.31 1.80 1.80 0 17,500 0
December 18, 2026 3.50 3.91 3.91 0 0 0 37.00 1.63 2.13 2.13 0 0 0
March 19, 2027 18.25 18.78 18.78 0.09 2 1 20.00 0.01 0.29 0.29 0 114,000 0
March 19, 2027 17.26 17.79 17.79 0 0 0 21.00 0.01 0.29 0.29 0 60,000 0
March 19, 2027 16.28 16.80 16.80 0 0 0 22.00 0.01 0.41 0.41 0 47,000 0
March 19, 2027 15.29 15.82 15.82 0 0 0 23.00 0.01 0.33 0.33 0 13,000 0
March 19, 2027 14.32 14.84 14.84 0 0 0 24.00 0.06 0.40 0.40 0 10 0
March 19, 2027 13.35 13.70 13.70 0 50 0 25.00 0.05 0.55 0.55 0 0 0
March 19, 2027 12.40 12.92 12.92 0 0 0 26.00 0.10 0.35 0.35 0 52,027 0
March 19, 2027 11.46 11.99 11.99 0 263 0 27.00 0.16 0.40 0.40 0 142,518 0
March 19, 2027 10.55 11.07 11.07 0 0 0 28.00 0.23 0.39 0.39 0.07 12,700 5
March 19, 2027 9.66 10.18 10.18 0 0 0 29.00 0.32 0.50 0.50 0 39,008 0
March 19, 2027 8.79 9.31 9.31 0 0 0 30.00 0.42 0.89 0.89 0 57,000 0
March 19, 2027 7.11 8.47 8.47 0 30 0 31.00 0.01 0.69 0.69 0.01 64,054 5
March 19, 2027 6.29 7.48 7.48 0 8,622 0 32.00 0.01 1.14 1.14 0 40,547 0
March 19, 2027 5.50 5.94 5.94 0 28,031 0 34.00 0.24 1.39 1.39 0 10,505 0
March 19, 2027 5.00 5.43 5.43 0 5,440 0 35.00 0.47 1.80 1.80 0 24,000 0
March 19, 2027 3.40 4.76 4.76 0 4,174 0 36.00 0.75 2.13 2.13 0 60,021 0
March 19, 2027 2.78 4.14 4.14 0 1 0 37.00 1.08 2.43 2.43 0 0 0
March 19, 2027 2.20 3.56 3.56 0 10,012 0 38.00 1.45 2.81 2.81 0 388 0
March 19, 2027 2.10 2.77 2.77 0 24,600 0 40.00 2.35 3.72 3.72 0 101 0
March 19, 2027 1.20 1.70 1.70 0 51,020 0 42.00 3.49 4.85 4.85 0 50 0
March 19, 2027 0.01 1.16 1.16 0 17,010 0 44.00 5.10 6.24 6.24 0 0 0
March 19, 2027 0.01 0.75 0.75 0.16 30,011 30 46.00 7.01 7.88 7.88 0 0 0
March 19, 2027 0.01 0.46 0.46 0 10,501 0 48.00 9.30 9.82 9.82 0 0 0
March 19, 2027 0.01 0.31 0.31 0 0 0 50.00 11.30 11.82 11.82 0 0 0
March 19, 2027 0.01 0.25 0.25 0 0 0 52.00 13.30 13.82 13.82 0 0 0
March 19, 2027 0 0.23 0.23 0 0 0 54.00 15.30 15.82 15.82 0 0 0
March 19, 2027 0 0.22 0.22 0 0 0 56.00 17.30 17.82 17.82 0 0 0
March 19, 2027 0 0.21 0.21 0 0 0 58.00 19.30 19.82 19.82 0 0 0

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

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.