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.

AC – Air Canada

Last update: July 18, 2025 at 1:30 p.m.   (Real-time)

  • Last price: 20.930
  • Net change: -0.580
  • Bid price: 20.920
  • Ask price: 20.930
  • 30-day historical volatility: 31.96%
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: 58,570
Volume: 2,852
Open interest: 28,365
Volume: 344
July 25, 2025 (Weekly) 4.40 4.50 5.10 0 25 0 16.50 0 0.05 0.06 0 40 0
July 25, 2025 (Weekly) 3.90 4.00 4.60 0 50 0 17.00 0 0.05 0.02 0 25 0
July 25, 2025 (Weekly) 3.40 3.50 4.10 0 12 0 17.50 0 0.05 0.06 0 5 0
July 25, 2025 (Weekly) 2.89 3.00 3.60 0 13 0 18.00 0 0.06 0.06 0 1 0
July 25, 2025 (Weekly) 2.40 2.51 3.10 0 45 0 18.50 0 0.07 0.06 0 0 0
July 25, 2025 (Weekly) 1.91 2.03 2.61 0 52 0 19.00 0.02 0.06 0.07 0 15 0
July 25, 2025 (Weekly) 1.46 1.55 2.14 0 103 0 19.50 0.05 0.09 0.06 0 12 0
July 25, 2025 (Weekly) 1.03 1.10 1.67 0 45 0 20.00 0.10 0.15 0.11 0.01 35 2
July 25, 2025 (Weekly) 0.66 0.71 1.22 0 75 0 20.50 0.22 0.28 0.36 0.20 90 21
July 25, 2025 (Weekly) 0.37 0.42 0.55 -0.28 120 7 21.00 0.42 0.49 0.59 0.31 57 16
July 25, 2025 (Weekly) 0.20 0.23 0.51 0 318 0 21.50 0.72 0.80 0.92 0.44 30 5
July 25, 2025 (Weekly) 0.08 0.12 0.30 0 496 0 22.00 1.10 1.20 1.38 0.61 22 3
July 25, 2025 (Weekly) 0.02 0.08 0.17 0 548 0 22.50 1.56 1.66 1.15 0 62 0
July 25, 2025 (Weekly) 0 0.07 0.10 0 10 0 23.00 2.02 2.14 1.59 0 130 0
July 25, 2025 (Weekly) 0 0.06 0.07 0 29 0 23.50 2.53 2.63 2.09 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.08 0 45 0 24.00 3.05 3.15 2.57 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.07 0 10 0 24.50 3.55 3.65 3.05 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.06 0 0 0 25.00 4.05 4.15 3.55 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.06 0 0 0 25.50 4.50 4.65 4.05 0 0 0
August 1, 2025 (Weekly) 4.40 4.55 5.15 0 0 0 16.50 0 0.06 0.07 0 2 0
August 1, 2025 (Weekly) 3.95 4.05 4.65 0 10 0 17.00 0.02 0.08 0.07 0 0 0
August 1, 2025 (Weekly) 3.45 3.55 4.15 0 0 0 17.50 0.02 0.10 0.09 0 0 0
August 1, 2025 (Weekly) 2.97 3.10 3.65 0 0 0 18.00 0.05 0.10 0.11 0 0 0
August 1, 2025 (Weekly) 2.53 2.63 3.20 0 0 0 18.50 0.10 0.16 0.13 0 29 0
August 1, 2025 (Weekly) 2.09 2.20 2.74 0 0 0 19.00 0.15 0.22 0.12 -0.04 7 1
August 1, 2025 (Weekly) 1.69 1.79 2.30 0 32 0 19.50 0.25 0.32 0.30 0.08 70 35
August 1, 2025 (Weekly) 1.33 1.40 1.90 0 0 0 20.00 0.37 0.45 0.41 0.09 144 70
August 1, 2025 (Weekly) 1.01 1.08 1.51 0 1 0 20.50 0.56 0.63 0.45 0 74 0
August 1, 2025 (Weekly) 0.74 0.82 0.76 -0.42 12 25 21.00 0.80 0.85 0.80 0.17 104 30
August 1, 2025 (Weekly) 0.52 0.60 0.90 0 97 0 21.50 1.08 1.13 0.84 0 122 0
August 1, 2025 (Weekly) 0.37 0.43 0.41 -0.26 53 200 22.00 1.40 1.48 1.12 0 40 0
August 1, 2025 (Weekly) 0.25 0.30 0.25 -0.23 137 1 22.50 1.76 1.86 1.44 0 12 0
August 1, 2025 (Weekly) 0.18 0.22 0.35 0 1,352 0 23.00 2.19 2.27 1.81 0 18 0
August 1, 2025 (Weekly) 0.11 0.17 0.24 0 56 0 23.50 2.61 2.73 2.22 0 0 0
August 1, 2025 (Weekly) 0.05 0.14 0.18 0 232 0 24.00 3.05 3.20 2.65 0 25 0
August 1, 2025 (Weekly) 0.01 0.11 0.09 -0.06 24 200 24.50 3.55 3.70 3.15 0 0 0
August 1, 2025 (Weekly) 0 0.09 0.11 0 0 0 25.00 4.05 4.20 3.60 0 1 0
August 1, 2025 (Weekly) 0 0.07 0.11 0 20 0 25.50 4.50 4.65 4.10 0 0 0
August 8, 2025 (Weekly) 3.00 3.15 3.70 0 5 0 18.00 0.10 0.16 0.11 0 0 0
August 8, 2025 (Weekly) 2.58 2.67 3.25 0 0 0 18.50 0.15 0.19 0.16 0 0 0
August 8, 2025 (Weekly) 2.16 2.26 2.78 0 0 0 19.00 0.22 0.27 0.20 0 0 0
August 8, 2025 (Weekly) 1.77 1.86 2.36 0 0 0 19.50 0.31 0.38 0.27 0 0 0
August 8, 2025 (Weekly) 1.42 1.49 1.95 0 20 0 20.00 0.45 0.52 0.37 0 0 0
August 8, 2025 (Weekly) 1.10 1.17 1.15 -0.43 0 3 20.50 0.63 0.71 0.51 0 0 0
August 8, 2025 (Weekly) 0.84 0.90 0.88 -0.38 2 5 21.00 0.86 0.94 0.90 0.21 0 30
August 8, 2025 (Weekly) 0.61 0.68 0.58 -0.40 55 250 21.50 1.14 1.20 1.17 0.26 40 10
August 8, 2025 (Weekly) 0.44 0.51 0.42 -0.32 2 200 22.00 1.47 1.55 1.18 0 0 0
August 8, 2025 (Weekly) 0.31 0.39 0.56 0 128 0 22.50 1.83 1.92 1.50 0 0 0
August 8, 2025 (Weekly) 0.21 0.28 0.40 0 92 0 23.00 2.24 2.32 1.86 0 10 0
August 8, 2025 (Weekly) 0.16 0.21 0.18 -0.12 2 10 23.50 2.66 2.75 2.26 0 0 0
August 8, 2025 (Weekly) 0.09 0.18 0.22 0 71 0 24.00 3.10 3.25 2.68 0 0 0
August 8, 2025 (Weekly) 0.06 0.13 0.17 0 60 0 24.50 3.55 3.70 3.15 0 0 0
August 8, 2025 (Weekly) 0.01 0.11 0.14 0 0 0 25.00 4.05 4.20 3.65 0 0 0
August 8, 2025 (Weekly) 0 0.09 0.11 0 0 0 25.50 4.55 4.65 4.10 0 0 0
August 22, 2025 (Weekly) 1.92 1.98 2.48 0 0 0 19.50 0.43 0.49 0.38 0 0 0
August 22, 2025 (Weekly) 1.57 1.63 2.09 0 0 0 20.00 0.59 0.65 0.49 0 0 0
August 22, 2025 (Weekly) 1.26 1.32 1.20 -0.53 0 70 20.50 0.77 0.83 0.64 0 0 0
August 22, 2025 (Weekly) 0.99 1.05 1.41 0 0 0 21.00 1.00 1.06 0.82 0 0 0
August 22, 2025 (Weekly) 0.76 0.82 0.85 -0.27 0 6 21.50 1.27 1.34 1.05 0 1 0
August 22, 2025 (Weekly) 0.58 0.63 0.89 0 60 0 22.00 1.59 1.65 1.31 0 0 0
August 22, 2025 (Weekly) 0.43 0.48 0.69 0 87 0 22.50 1.94 2.00 1.62 0 0 0
August 22, 2025 (Weekly) 0.32 0.36 0.53 0 12 0 23.00 2.31 2.39 2.34 0.38 23 13
August 22, 2025 (Weekly) 0.23 0.27 0.40 0 17 0 23.50 2.73 2.81 2.34 0 0 0
August 22, 2025 (Weekly) 0.16 0.21 0.31 0 8 0 24.00 3.15 3.25 2.75 0 0 0
August 22, 2025 (Weekly) 0.13 0.18 0.24 0 200 0 24.50 3.60 3.75 3.20 0 0 0
August 22, 2025 (Weekly) 0.08 0.14 0.18 0 0 0 25.00 4.05 4.20 3.65 0 0 0
August 22, 2025 (Weekly) 0.05 0.11 0.15 0 0 0 25.50 4.55 4.70 4.10 0 0 0
August 29, 2025 (Weekly) 1.96 2.11 2.59 0 0 0 19.50 0.47 0.64 0.45 0 0 0
August 29, 2025 (Weekly) 1.61 1.74 2.16 0 0 0 20.00 0.62 0.77 0.57 0 0 0
August 29, 2025 (Weekly) 1.33 1.41 1.81 0 0 0 20.50 0.83 0.92 0.71 0 0 0
August 29, 2025 (Weekly) 1.06 1.13 1.48 0 0 0 21.00 1.06 1.13 0.89 0 0 0
August 29, 2025 (Weekly) 0.83 0.90 1.21 0 2 0 21.50 1.33 1.41 1.13 0 5 0
August 29, 2025 (Weekly) 0.64 0.71 0.97 0 0 0 22.00 1.64 1.72 1.38 0 0 0
August 29, 2025 (Weekly) 0.49 0.55 0.76 0 0 0 22.50 1.98 2.07 1.68 0 0 0
August 29, 2025 (Weekly) 0.36 0.42 0.59 0 0 0 23.00 2.36 2.44 2.02 0 0 0
August 29, 2025 (Weekly) 0.27 0.32 0.46 0 0 0 23.50 2.76 2.86 2.38 0 0 0
August 29, 2025 (Weekly) 0.20 0.26 0.36 0 0 0 24.00 3.15 3.30 2.78 0 0 0
August 29, 2025 (Weekly) 0.15 0.20 0.28 0 0 0 24.50 3.65 3.75 3.20 0 5 0
August 29, 2025 (Weekly) 0.10 0.17 0.22 0 0 0 25.00 4.05 4.25 3.70 0 0 0
August 29, 2025 (Weekly) 0.06 0.14 0.18 0 0 0 25.50 4.50 4.70 4.15 0 0 0
July 18, 2025 10.85 11.00 11.60 0 20 0 10.00 0 0.03 0.04 0 0 0
July 18, 2025 10.35 10.50 11.10 0 10 0 10.50 0 0.03 0.04 0 0 0
July 18, 2025 9.85 9.95 10.60 0 1 0 11.00 0 0.03 0.03 0 10 0
July 18, 2025 9.35 9.45 10.10 0 30 0 11.50 0 0.03 0.04 0 0 0
July 18, 2025 8.85 9.00 9.60 0 50 0 12.00 0 0.03 0.03 0 80 0
July 18, 2025 8.35 8.50 9.10 0 0 0 12.50 0 0.03 0.04 0 0 0
July 18, 2025 7.85 7.95 8.60 0 27 0 13.00 0 0.03 0.03 0 5 0
July 18, 2025 7.35 7.45 8.10 0 147 0 13.50 0 0.03 0.04 0 12 0
July 18, 2025 6.85 6.95 7.60 0 150 0 14.00 0 0.03 0.03 0 53 0
July 18, 2025 6.35 6.45 7.10 0 156 0 14.50 0 0.03 0.04 0 23 0
July 18, 2025 5.85 6.00 6.60 0 103 0 15.00 0 0.03 0.04 0 33 0
July 18, 2025 5.35 5.50 6.10 0 67 0 15.50 0 0.03 0.04 0 32 0
July 18, 2025 4.85 4.95 5.60 0 874 0 16.00 0 0.03 0.04 0 26 0
July 18, 2025 4.40 4.50 5.10 0 202 0 16.50 0 0.03 0.04 0 114 0
July 18, 2025 3.85 3.95 4.60 0 135 0 17.00 0 0.03 0.04 0 60 0
July 18, 2025 3.35 3.50 4.10 0 83 0 17.50 0 0.03 0.04 0 82 0
July 18, 2025 2.87 2.96 2.90 -0.70 129 5 18.00 0 0.03 0.04 0 5,690 0
July 18, 2025 2.37 2.47 2.33 -0.72 89 2 18.50 0 0.01 0.04 0 2,100 0
July 18, 2025 1.87 1.97 1.70 -0.87 557 5 19.00 0 0.03 0.04 0 205 0
July 18, 2025 1.38 1.46 2.07 0 271 0 19.50 0 0.03 0.04 0 18 0
July 18, 2025 0.87 0.96 0.96 -0.60 1,243 18 20.00 0 0.03 0.04 0 90 1
July 18, 2025 0.37 0.49 0.40 -0.67 1,113 25 20.50 0 0.03 0.04 0 10 0
July 18, 2025 0.03 0.10 0.09 -0.51 2,418 302 21.00 0.11 0.18 0.07 0 60 0
July 18, 2025 0 0.04 0.24 0 131 0 21.50 0.53 0.63 0.80 0.58 11 1
July 18, 2025 0 0.05 0.02 -0.05 439 10 22.00 1.03 1.12 0.57 0 1,037 0
July 18, 2025 0 0.04 0.05 0 351 0 22.50 1.52 1.62 1.06 0 30 0
July 18, 2025 0 0.05 0.07 0 1,554 0 23.00 2.02 2.13 1.55 0 195 0
July 18, 2025 0 0.03 0.04 0 23 0 23.50 2.53 2.63 2.05 0 0 0
July 18, 2025 0 0.03 0.04 0 88 0 24.00 3.00 3.15 2.55 0 0 0
July 18, 2025 0 0.03 0.04 0 35 0 24.50 3.50 3.65 3.05 0 0 0
July 18, 2025 0 0.03 0.04 0 12 0 25.00 4.00 4.15 3.55 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 25.50 4.50 4.65 4.05 0 0 0
August 15, 2025 10.90 11.00 11.60 0 1 0 10.00 0 0.03 0.03 0 0 0
August 15, 2025 10.40 10.50 11.10 0 10 0 10.50 0 0.03 0.03 0 0 0
August 15, 2025 9.90 10.00 10.60 0 10 0 11.00 0 0.05 0.06 0 0 0
August 15, 2025 9.40 9.50 10.10 0 10 0 11.50 0 0.05 0.06 0 5 0
August 15, 2025 8.90 9.00 9.60 0 110 0 12.00 0 0.03 0.03 0 15 0
August 15, 2025 8.40 8.50 9.10 0 10 0 12.50 0 0.05 0.06 0 21 0
August 15, 2025 7.90 8.00 8.60 0 0 0 13.00 0 0.05 0.06 0 20 0
August 15, 2025 7.40 7.50 8.10 0 33 0 13.50 0 0.05 0.06 0 30 0
August 15, 2025 6.95 7.05 7.60 0 15 0 14.00 0 0.05 0.06 0 10 0
August 15, 2025 6.45 6.55 7.10 0 171 0 14.50 0 0.05 0.06 0 0 0
August 15, 2025 5.95 6.05 6.60 0 127 0 15.00 0 0.06 0.06 0 21 0
August 15, 2025 5.45 5.55 6.15 0 15 0 15.50 0 0.06 0.07 0 12 0
August 15, 2025 4.95 5.05 5.65 0 31 0 16.00 0.02 0.08 0.07 0 30 0
August 15, 2025 4.50 4.55 5.15 0 50 0 16.50 0.02 0.09 0.08 0 107 0
August 15, 2025 4.00 4.10 4.70 0 36 0 17.00 0.07 0.10 0.10 0 130 0
August 15, 2025 3.55 3.65 4.20 0 20 0 17.50 0.09 0.14 0.11 0 9 0
August 15, 2025 3.05 3.15 3.75 0 87 0 18.00 0.13 0.17 0.15 0 283 0
August 15, 2025 2.65 2.73 3.30 0 68 0 18.50 0.19 0.24 0.19 0 54 0
August 15, 2025 2.23 2.32 2.20 -0.63 77 4 19.00 0.27 0.33 0.30 0.05 94 15
August 15, 2025 1.85 1.94 1.78 -0.66 124 5 19.50 0.38 0.43 0.33 0 35 0
August 15, 2025 1.50 1.57 2.04 0 391 0 20.00 0.53 0.59 0.45 0 76 0
August 15, 2025 1.19 1.25 1.17 -0.51 90 28 20.50 0.72 0.78 0.60 0 34 0
August 15, 2025 0.92 0.98 0.95 -0.40 155 116 21.00 0.94 1.00 0.95 0.18 30 30
August 15, 2025 0.69 0.75 1.07 0 465 0 21.50 1.21 1.29 0.99 0 50 0
August 15, 2025 0.51 0.57 0.56 -0.26 2,337 315 22.00 1.53 1.61 1.26 0 42 0
August 15, 2025 0.37 0.42 0.40 -0.22 539 20 22.50 1.89 1.96 1.56 0 0 0
August 15, 2025 0.26 0.31 0.47 0 821 0 23.00 2.27 2.36 1.91 0 10 0
August 15, 2025 0.19 0.25 0.35 0 143 0 23.50 2.69 2.78 2.31 0 40 0
August 15, 2025 0.13 0.19 0.26 0 408 0 24.00 3.15 3.25 2.71 0 0 0
August 15, 2025 0.09 0.14 0.09 -0.11 6 16 24.50 3.55 3.70 3.15 0 0 0
August 15, 2025 0.06 0.11 0.16 0 95 0 25.00 4.05 4.20 3.65 0 0 0
August 15, 2025 0.01 0.09 0.12 0 55 0 26.00 5.00 5.15 4.60 0 0 0
August 15, 2025 0 0.07 0.09 0 0 0 27.00 6.00 6.15 5.60 0 10 0
August 15, 2025 0 0.06 0.07 0 0 0 28.00 7.00 7.15 6.60 0 0 0
September 19, 2025 10.95 11.05 11.65 0 10 0 10.00 0 0.03 0.03 0 5 0
September 19, 2025 10.45 10.55 11.15 0 10 0 10.50 0 0.04 0.04 0 0 0
September 19, 2025 9.95 10.05 10.65 0 10 0 11.00 0 0.05 0.06 0 5 0
September 19, 2025 9.45 9.55 10.15 0 13 0 11.50 0 0.05 0.06 0 10 0
September 19, 2025 8.95 9.05 9.65 0 242 0 12.00 0 0.05 0.06 0 221 0
September 19, 2025 8.45 8.55 9.15 0 10 0 12.50 0 0.05 0.06 0 233 0
September 19, 2025 7.95 8.05 8.65 0 425 0 13.00 0 0.05 0.05 0 64 0
September 19, 2025 7.50 7.60 8.15 0 125 0 13.50 0.02 0.06 0.06 0 0 0
September 19, 2025 7.00 7.10 7.70 0 157 0 14.00 0 0.07 0.06 0 197 0
September 19, 2025 6.50 6.60 7.20 0 13 0 14.50 0 0.08 0.07 0 100 0
September 19, 2025 6.00 6.10 6.70 0 159 0 15.00 0.02 0.10 0.09 0 186 0
September 19, 2025 5.55 5.65 6.25 0 18 0 15.50 0.02 0.11 0.10 0 50 0
September 19, 2025 5.05 5.20 5.75 0 43 0 16.00 0.10 0.12 0.12 0 92 0
September 19, 2025 4.60 4.70 5.30 0 16 0 16.50 0.13 0.15 0.12 0 56 0
September 19, 2025 4.15 4.25 4.80 0 93 0 17.00 0.16 0.20 0.17 0 381 0
September 19, 2025 3.70 3.80 4.35 0 19 0 17.50 0.21 0.26 0.21 0 62 0
September 19, 2025 3.30 3.40 3.10 -0.80 111 1 18.00 0.28 0.33 0.30 0.03 254 1
September 19, 2025 2.89 2.97 3.50 0 40 0 18.50 0.37 0.43 0.34 0 56 0
September 19, 2025 2.51 2.60 3.10 0 481 0 19.00 0.49 0.55 0.57 0.13 453 8
September 19, 2025 2.15 2.21 2.67 0 50 0 19.50 0.62 0.68 0.55 0 12 0
September 19, 2025 1.82 1.88 1.70 -0.61 1,239 2 20.00 0.79 0.85 0.68 0 62 0
September 19, 2025 1.52 1.56 1.97 0 2 0 20.50 0.99 1.05 1.13 0.28 168 2
September 19, 2025 1.25 1.31 1.21 -0.46 195 43 21.00 1.22 1.28 1.04 0 167 0
September 19, 2025 1.01 1.07 1.36 0 47 0 21.50 1.48 1.54 1.27 0 61 0
September 19, 2025 0.81 0.87 0.95 -0.19 415 10 22.00 1.78 1.84 1.52 0 110 0
September 19, 2025 0.64 0.70 0.93 0 50 0 22.50 2.11 2.18 1.82 0 11 0
September 19, 2025 0.50 0.56 0.45 -0.31 422 5 23.00 2.47 2.54 2.63 0.49 31 1
September 19, 2025 0.40 0.45 0.61 0 77 0 23.50 2.86 2.93 2.50 0 10 0
September 19, 2025 0.31 0.36 0.49 0 98 0 24.00 3.25 3.35 2.89 0 10 0
September 19, 2025 0.23 0.29 0.39 0 20 0 24.50 3.70 3.80 3.30 0 0 0
September 19, 2025 0.18 0.23 0.31 0 378 0 25.00 4.15 4.25 3.75 0 10 0
September 19, 2025 0.08 0.15 0.12 -0.07 93 3 26.00 5.05 5.20 4.65 0 0 0
September 19, 2025 0.02 0.11 0.14 0 25 0 27.00 6.05 6.15 5.60 0 0 0
September 19, 2025 0.01 0.09 0.12 0 67 0 28.00 7.00 7.15 6.55 0 0 0
September 19, 2025 0 0.06 0.08 0 150 0 30.00 9.00 9.15 8.55 0 0 0
October 17, 2025 10.00 10.10 10.70 0 30 0 11.00 0 0.04 0.04 0 0 0
October 17, 2025 9.50 9.60 10.20 0 20 0 11.50 0 0.05 0.06 0 0 0
October 17, 2025 9.00 9.10 9.70 0 1 0 12.00 0 0.05 0.06 0 0 0
October 17, 2025 8.50 8.65 9.20 0 2 0 12.50 0.01 0.06 0.06 0 0 0
October 17, 2025 8.00 8.15 8.75 0 0 0 13.00 0.02 0.07 0.07 0 0 0
October 17, 2025 7.50 7.65 8.25 0 10 0 13.50 0.01 0.08 0.08 0 0 0
October 17, 2025 7.05 7.15 7.75 0 9 0 14.00 0.01 0.09 0.09 0 50 0
October 17, 2025 6.55 6.70 7.30 0 10 0 14.50 0.02 0.11 0.10 0 4 0
October 17, 2025 6.10 6.20 6.80 0 15 0 15.00 0.03 0.14 0.12 0 10 0
October 17, 2025 5.60 5.75 6.35 0 0 0 15.50 0.10 0.15 0.15 0 0 0
October 17, 2025 5.15 5.30 5.85 0 3 0 16.00 0.15 0.19 0.16 0 33 0
October 17, 2025 4.70 4.85 5.40 0 15 0 16.50 0.20 0.24 0.20 0 0 0
October 17, 2025 4.30 4.40 4.95 0 30 0 17.00 0.25 0.30 0.25 0 44 0
October 17, 2025 3.85 3.95 4.50 0 21 0 17.50 0.31 0.37 0.31 0 50 0
October 17, 2025 3.45 3.55 4.10 0 40 0 18.00 0.40 0.46 0.42 0.04 34 5
October 17, 2025 3.05 3.15 3.65 0 27 0 18.50 0.51 0.56 0.47 0 21 0
October 17, 2025 2.70 2.77 3.25 0 210 0 19.00 0.64 0.69 0.67 0.09 75 11
October 17, 2025 2.35 2.41 2.87 0 58 0 19.50 0.79 0.84 0.70 0 0 0
October 17, 2025 2.03 2.09 2.52 0 53 0 20.00 0.96 1.02 0.85 0 6 0
October 17, 2025 1.74 1.79 2.19 0 1 0 20.50 1.16 1.22 1.02 0 0 0
October 17, 2025 1.46 1.52 1.89 0 32 0 21.00 1.39 1.45 1.45 0.23 7 7
October 17, 2025 1.22 1.28 1.61 0 20 0 21.50 1.65 1.71 1.45 0 72 0
October 17, 2025 1.01 1.07 1.36 0 72 0 22.00 1.94 2.00 1.70 0 11 0
October 17, 2025 0.83 0.89 1.15 0 4 0 22.50 2.26 2.32 1.99 0 2 0
October 17, 2025 0.67 0.72 0.68 -0.28 58 3 23.00 2.61 2.68 2.31 0 20 0
October 17, 2025 0.55 0.61 0.80 0 65 0 23.50 2.97 3.10 2.65 0 1 0
October 17, 2025 0.44 0.50 0.66 0 47 0 24.00 3.35 3.45 3.05 0 0 0
October 17, 2025 0.36 0.41 0.45 -0.10 50 10 24.50 3.75 3.90 3.45 0 0 0
October 17, 2025 0.28 0.34 0.45 0 16 0 25.00 4.20 4.35 3.85 0 1 0
October 17, 2025 0.20 0.24 0.31 0 22 0 26.00 5.05 5.25 4.70 0 0 0
October 17, 2025 0.10 0.17 0.22 0 22 0 27.00 6.05 6.20 5.65 0 0 0
October 17, 2025 0.03 0.13 0.16 0 0 0 28.00 7.00 7.20 6.65 0 0 0
November 21, 2025 6.65 6.80 7.40 0 0 0 14.50 0.11 0.17 0.17 0 0 0
November 21, 2025 6.20 6.35 6.95 0 0 0 15.00 0.16 0.21 0.19 0 0 0
November 21, 2025 5.75 5.90 6.45 0 0 0 15.50 0.19 0.27 0.22 0 0 0
November 21, 2025 5.30 5.45 6.00 0 20 0 16.00 0.24 0.30 0.27 0 0 0
November 21, 2025 4.90 5.00 5.60 0 0 0 16.50 0.31 0.37 0.32 0 0 0
November 21, 2025 4.45 4.60 5.15 0 20 0 17.00 0.39 0.44 0.38 0 3 0
November 21, 2025 4.05 4.20 4.75 0 10 0 17.50 0.47 0.53 0.46 0 0 0
November 21, 2025 3.65 3.80 4.30 0 0 0 18.00 0.58 0.65 0.56 0 56 0
November 21, 2025 3.30 3.40 3.90 0 0 0 18.50 0.71 0.77 0.66 0 0 0
November 21, 2025 2.95 3.05 3.55 0 0 0 19.00 0.83 0.91 0.79 0 50 0
November 21, 2025 2.61 2.72 3.15 0 45 0 19.50 1.01 1.08 0.93 0 0 0
November 21, 2025 2.30 2.40 2.83 0 28 0 20.00 1.18 1.27 1.20 0.10 62 1
November 21, 2025 2.02 2.11 2.51 0 20 0 20.50 1.40 1.48 1.28 0 0 0
November 21, 2025 1.76 1.85 2.22 0 20 0 21.00 1.63 1.71 1.48 0 0 0
November 21, 2025 1.51 1.61 1.94 0 16 0 21.50 1.87 1.97 1.71 0 12 0
November 21, 2025 1.29 1.39 1.33 -0.36 125 1 22.00 2.16 2.25 1.96 0 0 0
November 21, 2025 1.11 1.20 1.47 0 24 0 22.50 2.48 2.56 2.24 0 0 0
November 21, 2025 0.95 1.03 1.28 0 50 0 23.00 2.80 2.89 2.55 0 5 0
November 21, 2025 0.80 0.88 1.10 0 2 0 23.50 3.15 3.25 2.88 0 0 0
November 21, 2025 0.66 0.76 0.64 -0.31 39 3 24.00 3.55 3.65 3.25 0 0 0
November 21, 2025 0.56 0.65 0.82 0 0 0 24.50 3.95 4.05 3.60 0 0 0
November 21, 2025 0.47 0.55 0.70 0 29 0 25.00 4.35 4.45 4.00 0 0 0
November 21, 2025 0.32 0.40 0.52 0 21 0 26.00 5.20 5.35 4.85 0 10 0
November 21, 2025 0.23 0.29 0.38 0 20 0 27.00 6.05 6.25 5.70 0 0 0
November 21, 2025 0.13 0.23 0.29 0 0 0 28.00 7.05 7.20 6.70 0 0 0
December 19, 2025 11.05 11.20 11.80 0 8 0 10.00 0 0.04 0.04 0 30 0
December 19, 2025 10.05 10.20 10.80 0 5 0 11.00 0.01 0.07 0.07 0 26 0
December 19, 2025 9.05 9.25 9.85 0 201 0 12.00 0.04 0.07 0.07 0 216 0
December 19, 2025 8.10 8.30 8.90 0 25 0 13.00 0.03 0.14 0.12 0 78 0
December 19, 2025 7.15 7.35 7.95 0 252 0 14.00 0.10 0.18 0.19 0 159 0
December 19, 2025 6.70 6.90 7.45 0 0 0 14.50 0.16 0.22 0.19 0 0 0
December 19, 2025 6.25 6.45 7.00 0 154 0 15.00 0.20 0.27 0.24 0 149 0
December 19, 2025 5.85 6.00 6.55 0 10 0 15.50 0.25 0.32 0.28 0 0 0
December 19, 2025 5.40 5.55 6.10 0 152 0 16.00 0.30 0.36 0.33 0 247 0
December 19, 2025 5.00 5.10 5.70 0 10 0 16.50 0.36 0.43 0.38 0 0 0
December 19, 2025 4.55 4.70 5.25 0 50 0 17.00 0.46 0.51 0.46 0 266 0
December 19, 2025 4.15 4.30 4.85 0 0 0 17.50 0.55 0.61 0.55 0 0 0
December 19, 2025 3.80 3.90 4.45 0 270 0 18.00 0.65 0.72 0.66 0.02 292 4
December 19, 2025 3.40 3.55 4.05 0 10 0 18.50 0.79 0.86 0.76 0 0 0
December 19, 2025 3.05 3.20 3.70 0 179 0 19.00 0.94 1.02 0.89 0 100 0
December 19, 2025 2.76 2.86 3.35 0 0 0 19.50 1.11 1.18 1.04 0 0 0
December 19, 2025 2.48 2.58 2.41 -0.56 1,598 732 20.00 1.28 1.37 1.20 0 118 0
December 19, 2025 2.17 2.26 2.10 -0.57 35 100 20.50 1.51 1.58 1.39 0 0 0
December 19, 2025 1.92 2.01 1.83 -0.55 335 10 21.00 1.74 1.80 1.58 0 411 0
December 19, 2025 1.67 1.76 2.11 0 19 0 21.50 1.99 2.08 1.83 0 0 0
December 19, 2025 1.46 1.54 1.48 -0.39 406 30 22.00 2.28 2.36 2.09 0 5 0
December 19, 2025 1.26 1.34 1.25 -0.39 8 10 22.50 2.57 2.67 2.36 0 10 0
December 19, 2025 1.08 1.17 1.44 0 153 0 23.00 2.91 2.99 2.66 0 451 0
December 19, 2025 0.93 1.01 1.26 0 6 0 23.50 3.25 3.35 2.98 0 0 0
December 19, 2025 0.80 0.88 1.10 0 2,351 0 24.00 3.60 3.75 3.35 0 14 0
December 19, 2025 0.68 0.76 0.96 0 10 0 24.50 4.00 4.15 3.70 0 0 0
December 19, 2025 0.58 0.66 0.84 0 152 0 25.00 4.40 4.55 4.10 0 0 0
December 19, 2025 0.41 0.48 0.61 0 307 0 26.00 5.25 5.40 4.90 0 11 0
December 19, 2025 0.29 0.35 0.47 0 0 0 27.00 6.10 6.30 5.80 0 21 0
December 19, 2025 0.20 0.27 0.36 0 0 0 28.00 7.05 7.25 6.70 0 0 0
January 16, 2026 13.00 13.15 13.75 0 5 0 8.00 0 0.04 0.04 0 0 0
January 16, 2026 11.05 11.20 11.70 0 588 0 10.00 0.02 0.11 0.10 0 1,103 0
January 16, 2026 9.10 9.30 9.90 0 64 0 12.00 0.02 0.11 0.10 0 180 0
January 16, 2026 7.20 7.40 7.90 0 412 0 14.00 0.10 0.19 0.18 0 177 0
January 16, 2026 6.30 6.50 7.00 0 982 0 15.00 0.24 0.29 0.26 0 274 0
January 16, 2026 5.40 5.60 5.50 -0.60 391 6 16.00 0.34 0.39 0.36 0 335 0
January 16, 2026 4.65 4.80 5.35 0 0 0 17.00 0.50 0.64 0.52 -0.03 0 10
January 16, 2026 4.20 4.40 4.95 0 0 0 17.50 0.62 0.74 0.65 0 0 0
January 16, 2026 3.90 4.00 4.50 0 726 0 18.00 0.71 0.80 0.78 0.08 153 1
January 16, 2026 3.50 3.65 4.20 0 0 0 18.50 0.85 1.01 0.87 0 0 0
January 16, 2026 3.20 3.30 3.75 0 380 0 19.00 1.00 1.09 1.10 0.13 120 10
January 16, 2026 2.82 2.98 3.45 0 0 0 19.50 1.15 1.36 1.15 0 0 0
January 16, 2026 2.55 2.66 3.10 0 486 0 20.00 1.37 1.46 1.29 0 284 0
January 16, 2026 2.24 2.45 2.82 0 0 0 20.50 1.56 1.79 1.52 0 0 0
January 16, 2026 1.98 2.21 2.54 0 0 0 21.00 1.80 2.00 1.73 0 0 0
January 16, 2026 1.75 1.89 2.29 0 0 0 21.50 2.06 2.27 1.95 0 0 0
January 16, 2026 1.57 1.66 1.60 -0.38 2,519 4 22.00 2.36 2.47 2.19 0 194 0
January 16, 2026 1.32 1.50 1.82 0 0 0 22.50 2.62 2.89 2.48 0 0 0
January 16, 2026 1.16 1.32 1.30 -0.29 20 1 23.00 2.96 3.20 2.78 0 0 0
January 16, 2026 1.01 1.19 1.41 0 5 0 23.50 3.30 3.45 3.10 0 0 0
January 16, 2026 0.88 0.98 1.20 0 294 0 24.00 3.70 3.80 3.45 0 100 0
January 16, 2026 0.75 0.90 1.11 0 3 0 24.50 4.00 4.30 3.80 0 0 0
January 16, 2026 0.67 0.75 0.93 0 1,781 0 25.00 4.45 4.60 4.15 0 20 0
January 16, 2026 0.48 0.57 0.72 0 2,020 0 26.00 5.30 5.45 4.95 0 10 0
January 16, 2026 0.12 0.22 0.28 0 940 0 30.00 9.00 9.20 8.65 0 0 0
January 16, 2026 0.01 0.07 0.08 0 346 0 40.00 18.95 19.15 18.65 0 0 0
March 20, 2026 11.10 11.30 11.90 0 52 0 10.00 0.01 0.07 0.07 0 10 0
March 20, 2026 10.15 10.35 10.95 0 31 0 11.00 0.01 0.11 0.10 0 202 0
March 20, 2026 9.15 9.40 10.00 0 126 0 12.00 0.04 0.16 0.15 0 12 0
March 20, 2026 8.25 8.50 9.10 0 143 0 13.00 0.11 0.21 0.21 0 47 0
March 20, 2026 7.40 7.60 8.15 0 147 0 14.00 0.24 0.31 0.28 0 37 0
March 20, 2026 6.50 6.70 7.30 0 41 0 15.00 0.34 0.42 0.38 0 12 0
March 20, 2026 5.70 5.90 6.45 0 99 0 16.00 0.51 0.56 0.50 0 5 0
March 20, 2026 4.90 5.05 5.60 0 60 0 17.00 0.70 0.77 0.69 0 16 0
March 20, 2026 4.15 4.30 4.80 0 180 0 18.00 0.95 1.02 0.91 0 91 0
March 20, 2026 3.50 3.65 4.10 0 38 0 19.00 1.25 1.33 1.19 0 35 0
March 20, 2026 2.90 3.05 3.45 0 90 0 20.00 1.61 1.71 1.53 0 0 0
March 20, 2026 2.35 2.47 2.84 0 320 0 21.00 2.07 2.16 1.95 0 90 0
March 20, 2026 1.90 2.02 2.35 0 156 0 22.00 2.61 2.70 2.43 0 54 0
March 20, 2026 1.51 1.62 1.89 0 58 0 23.00 3.20 3.35 2.99 0 30 0
March 20, 2026 1.19 1.29 1.21 -0.31 60 20 24.00 3.85 4.00 3.65 0 0 0
March 20, 2026 0.93 1.03 1.22 0 62 0 25.00 4.60 4.75 4.35 0 0 0
March 20, 2026 0.72 0.81 0.98 0 25 0 26.00 5.40 5.60 5.15 0 0 0
March 20, 2026 0.43 0.53 0.64 0 10 0 28.00 7.15 7.35 6.85 0 0 0
June 19, 2026 6.75 7.00 7.55 0 0 0 15.00 0.51 0.60 0.54 0 0 0
June 19, 2026 5.95 6.15 6.75 0 8 0 16.00 0.69 0.78 0.72 0 0 0
June 19, 2026 5.20 5.40 5.95 0 0 0 17.00 0.91 1.02 0.94 0 0 0
June 19, 2026 4.50 4.70 5.20 0 0 0 18.00 1.18 1.31 1.21 0 31 0
June 19, 2026 3.85 4.05 4.50 0 0 0 19.00 1.49 1.65 1.52 0 0 0
June 19, 2026 3.25 3.45 3.85 0 3 0 20.00 1.91 2.06 1.90 0 0 0
June 19, 2026 2.76 2.94 3.30 0 0 0 21.00 2.38 2.53 2.33 0 2 0
June 19, 2026 2.30 2.47 2.83 0 2 0 22.00 2.86 3.10 2.80 0 0 0
June 19, 2026 1.86 2.08 2.38 0 9 0 23.00 3.50 3.70 3.40 0 3 0
June 19, 2026 1.56 1.75 2.02 0 8 0 24.00 4.15 4.35 4.00 0 0 0
June 19, 2026 1.26 1.44 1.70 0 8 0 25.00 4.85 5.05 4.70 0 0 0
June 19, 2026 1.03 1.22 1.41 0 0 0 26.00 5.60 5.80 5.40 0 0 0
June 19, 2026 0.68 0.82 1.01 0 11 0 28.00 7.30 7.50 7.00 0 0 0
January 15, 2027 13.20 13.55 13.25 -0.85 124 3 8.00 0.01 0.12 0.11 0 3 0
January 15, 2027 11.30 11.75 11.65 -0.45 570 2 10.00 0.09 0.26 0.24 0 128 0
January 15, 2027 9.65 10.05 10.60 0 296 0 12.00 0.36 0.46 0.42 0 77 0
January 15, 2027 7.95 8.35 8.90 0 308 0 14.00 0.62 0.74 0.70 0 86 0
January 15, 2027 7.20 7.55 8.00 0 902 0 15.00 0.80 0.95 0.88 0 122 0
January 15, 2027 6.55 6.80 6.40 -0.90 5,093 4 16.00 1.05 1.19 1.11 0 5,119 0
January 15, 2027 5.25 5.50 5.45 -0.50 356 1 18.00 1.64 1.81 1.68 0 196 0
January 15, 2027 4.05 4.30 4.60 0 1,218 0 20.00 2.43 2.61 2.44 0 86 0
January 15, 2027 3.10 3.35 3.75 0 85 0 22.00 3.40 3.65 3.35 0 97 0
January 15, 2027 2.34 2.55 2.83 0 95 0 24.00 4.60 4.80 4.50 0 41 0
January 15, 2027 2.04 2.23 2.51 0 90 0 25.00 5.30 5.55 5.15 0 37 0
January 15, 2027 1.01 1.18 1.35 0 209 0 30.00 9.30 9.50 9.05 0 20 0
January 15, 2027 0.23 0.44 0.49 0 171 0 40.00 18.85 19.30 18.70 0 6 0
January 21, 2028 5.75 6.85 7.40 0 0 0 18.00 2.17 2.81 2.65 0 0 0
January 21, 2028 4.85 5.85 6.25 0 0 0 20.00 3.00 3.65 3.50 0 0 0
January 21, 2028 3.95 4.90 5.35 0 0 0 22.00 4.00 4.70 4.45 0 0 0
January 21, 2028 3.25 3.90 4.45 0 0 0 24.00 4.95 5.90 5.60 0 0 0
January 21, 2028 2.93 3.60 4.10 0 0 0 25.00 5.55 6.55 6.15 0 0 0