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.

ARX – ARC Resources Ltd.

Last update: September 7, 2025 at 12:07 p.m.   (Real-time)

  • Last price: 25.600
  • Net change: -0.830
  • Bid price: 25.590
  • Ask price: 25.690
  • 30-day historical volatility: 21.23%
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: 24,000
Volume: 3,500
Open interest: 16,089
Volume: 404
September 12, 2025 (Weekly) 1.57 1.71 1.71 0 0 0 24.00 0 0.08 0.08 0 0 0
September 12, 2025 (Weekly) 1.11 1.26 1.26 0 0 0 24.50 0.05 0.11 0.11 0 0 0
September 12, 2025 (Weekly) 0.71 0.83 0.83 0 0 0 25.00 0.07 0.18 0.18 0.06 0 5
September 12, 2025 (Weekly) 0.38 0.46 0.46 0 0 0 25.50 0.23 0.33 0.33 0.10 9 7
September 12, 2025 (Weekly) 0.19 0.26 0.26 -0.49 39 2 26.00 0.49 0.61 0.61 0.29 15 47
September 12, 2025 (Weekly) 0.03 0.14 0.14 -0.30 22 15 26.50 0.90 1.00 1.00 0 22 0
September 12, 2025 (Weekly) 0 0.03 0.03 -0.16 55 10 27.00 1.33 1.46 1.46 0 59 0
September 12, 2025 (Weekly) 0 0.06 0.06 0 2,049 0 27.50 1.82 1.95 1.95 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 18 0 28.00 2.32 2.45 2.45 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 18 0 28.50 2.82 2.96 2.96 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 29.00 3.25 3.45 3.45 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 29.50 3.75 3.95 3.95 0 0 0
September 26, 2025 (Weekly) 1.71 1.87 1.87 0 0 0 24.00 0.04 0.20 0.20 0 25 0
September 26, 2025 (Weekly) 1.31 1.46 1.46 0 0 0 24.50 0.14 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 0.93 1.07 1.07 0 0 0 25.00 0.26 0.40 0.40 0.14 8 7
September 26, 2025 (Weekly) 0.63 0.75 0.75 0 13 0 25.50 0.45 0.57 0.57 0.20 68 3
September 26, 2025 (Weekly) 0.38 0.50 0.50 0 0 0 26.00 0.70 0.85 0.85 0 21 1
September 26, 2025 (Weekly) 0.19 0.32 0.32 0 3 0 26.50 1.02 1.18 1.18 0 7 7
September 26, 2025 (Weekly) 0.08 0.22 0.22 0 3,038 0 27.00 1.41 1.58 1.58 0 13 0
September 26, 2025 (Weekly) 0.01 0.15 0.15 0 108 0 27.50 1.86 2.04 2.04 0 0 0
September 26, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 28.00 2.31 2.49 2.49 0 3 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 28.50 2.80 2.98 2.98 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 29.00 3.25 3.50 3.50 0 30 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 1 0 29.50 3.75 4.00 4.00 0 0 0
October 3, 2025 (Weekly) 1.76 1.88 1.88 0 0 0 24.00 0.19 0.28 0.28 0 0 0
October 3, 2025 (Weekly) 1.35 1.47 1.47 0 0 0 24.50 0.30 0.39 0.39 0 6 0
October 3, 2025 (Weekly) 0.98 1.11 1.11 0 0 0 25.00 0.44 0.54 0.54 0 6 0
October 3, 2025 (Weekly) 0.68 0.78 0.78 0 0 0 25.50 0.66 0.77 0.77 0.26 0 1
October 3, 2025 (Weekly) 0.44 0.54 0.54 0 0 0 26.00 0.93 1.03 1.03 0 5 10
October 3, 2025 (Weekly) 0.25 0.37 0.37 0 10 0 26.50 1.25 1.36 1.36 0 0 0
October 3, 2025 (Weekly) 0.13 0.25 0.25 0 0 0 27.00 1.62 1.77 1.77 0 0 0
October 3, 2025 (Weekly) 0.06 0.16 0.16 0 10 0 27.50 2.02 2.21 2.21 0 0 0
October 3, 2025 (Weekly) 0.04 0.10 0.10 0 0 0 28.00 2.53 2.66 2.66 0 0 0
October 3, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 28.50 3.00 3.15 3.15 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 29.00 3.50 3.60 3.60 0 0 0
October 10, 2025 (Weekly) 1.79 1.91 1.91 0 0 0 24.00 0.26 0.34 0.34 0 0 0
October 10, 2025 (Weekly) 1.40 1.52 1.52 0 0 0 24.50 0.34 0.46 0.46 0 0 0
October 10, 2025 (Weekly) 1.04 1.17 1.17 0 0 0 25.00 0.49 0.61 0.61 0.15 7 2
October 10, 2025 (Weekly) 0.74 0.85 0.85 0 0 0 25.50 0.71 0.82 0.82 0.11 0 19
October 10, 2025 (Weekly) 0.48 0.62 0.62 -0.44 0 3,000 26.00 0.97 1.11 1.11 0 1 0
October 10, 2025 (Weekly) 0.32 0.44 0.44 0 0 0 26.50 1.31 1.43 1.43 0 0 0
October 10, 2025 (Weekly) 0.18 0.31 0.31 0 0 0 27.00 1.68 1.83 1.83 0 0 0
October 10, 2025 (Weekly) 0.10 0.21 0.21 0 44 0 27.50 2.09 2.24 2.24 0 0 0
October 10, 2025 (Weekly) 0.07 0.14 0.14 0 0 0 28.00 2.49 2.73 2.73 0 0 0
October 10, 2025 (Weekly) 0 0.15 0.15 0 0 0 28.50 2.97 3.15 3.15 0 0 0
October 24, 2025 (Weekly) 1.89 2.02 2.02 0 0 0 24.00 0.32 0.45 0.45 -0.11 0 4
October 24, 2025 (Weekly) 1.51 1.64 1.64 0 0 0 24.50 0.46 0.58 0.58 0 0 0
October 24, 2025 (Weekly) 1.17 1.29 1.29 0 0 0 25.00 0.63 0.73 0.73 0 0 0
October 24, 2025 (Weekly) 0.87 1.01 1.01 0 0 0 25.50 0.84 0.95 0.95 0 0 7
October 24, 2025 (Weekly) 0.65 0.76 0.76 0 0 0 26.00 1.10 1.21 1.21 0 0 0
October 24, 2025 (Weekly) 0.45 0.56 0.56 0 0 0 26.50 1.42 1.55 1.55 0 0 0
October 24, 2025 (Weekly) 0.30 0.42 0.42 0 0 0 27.00 1.77 1.91 1.91 0 0 0
October 24, 2025 (Weekly) 0.19 0.31 0.31 0 0 0 27.50 2.17 2.31 2.31 0 0 0
October 24, 2025 (Weekly) 0.12 0.23 0.23 0 0 0 28.00 2.59 2.75 2.75 0 0 0
October 24, 2025 (Weekly) 0 0.18 0.18 0 0 0 28.50 2.71 3.35 3.35 0 0 0
September 19, 2025 8.05 8.20 8.20 0 0 0 17.50 0 0.04 0.04 0 0 0
September 19, 2025 7.55 7.70 7.70 0 0 0 18.00 0 0.04 0.04 0 14 0
September 19, 2025 7.05 7.20 7.20 0 0 0 18.50 0 0.06 0.06 0 0 0
September 19, 2025 6.55 6.70 6.70 0 0 0 19.00 0 0.06 0.06 0 41 0
September 19, 2025 6.10 6.25 6.25 0 0 0 19.50 0 0.06 0.06 0 0 0
September 19, 2025 5.60 5.75 5.75 0 6 0 20.00 0 0.06 0.06 0 100 0
September 19, 2025 5.10 5.25 5.25 0 0 0 20.50 0 0.06 0.06 0 0 0
September 19, 2025 4.60 4.75 4.75 0 0 0 21.00 0 0.07 0.07 0 215 0
September 19, 2025 4.10 4.25 4.25 0 10 0 21.50 0 0.07 0.07 0 0 0
September 19, 2025 3.60 3.75 3.75 0 5 0 22.00 0 0.07 0.07 0 45 0
September 19, 2025 3.10 3.20 3.20 0 0 0 22.50 0 0.08 0.08 0 0 0
September 19, 2025 2.59 2.72 2.72 0 3 0 23.00 0 0.09 0.09 0 96 0
September 19, 2025 2.10 2.24 2.24 0 0 0 23.50 0.02 0.08 0.08 0 0 0
September 19, 2025 1.66 1.79 1.79 0 16 0 24.00 0.06 0.14 0.14 0 53 0
September 19, 2025 1.24 1.35 1.35 0 0 0 24.50 0.10 0.17 0.17 0.06 5 21
September 19, 2025 0.85 0.93 0.93 0 10 0 25.00 0.19 0.28 0.28 0 197 0
September 19, 2025 0.50 0.61 0.61 0 0 0 25.50 0.36 0.47 0.47 0.14 1 1
September 19, 2025 0.28 0.36 0.36 0 136 0 26.00 0.62 0.72 0.72 0.16 151 30
September 19, 2025 0.12 0.21 0.21 -0.20 24 16 26.50 0.95 1.09 1.09 0.13 0 22
September 19, 2025 0.07 0.13 0.13 -0.15 176 7 27.00 1.33 1.50 1.50 0 307 0
September 19, 2025 0.02 0.09 0.09 0 140 0 27.50 1.85 1.99 1.99 0 0 0
September 19, 2025 0.04 0.08 0.08 -0.03 541 1 28.00 2.32 2.46 2.46 0 380 0
September 19, 2025 0 0.07 0.07 0 74 0 28.50 2.80 2.98 2.98 0 0 0
September 19, 2025 0 0.06 0.06 -0.05 386 15 29.00 3.25 3.50 3.50 0 430 0
September 19, 2025 0 0.06 0.06 0 433 0 30.00 4.30 4.50 4.50 0 58 0
September 19, 2025 0 0.06 0.06 0 237 0 31.00 5.25 5.50 5.50 0 90 0
September 19, 2025 0 0.06 0.06 0 1,023 0 32.00 6.25 6.50 6.50 0 0 0
September 19, 2025 0 0.06 0.06 0 53 0 33.00 7.25 7.50 7.50 0 0 0
September 19, 2025 0 0.06 0.06 0 207 0 34.00 8.25 8.50 8.50 0 0 0
September 19, 2025 0 0.06 0.06 0 148 0 35.00 9.25 9.50 9.50 0 0 0
September 19, 2025 0 0.06 0.06 0 24 0 36.00 10.25 10.50 10.50 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 37.00 11.30 11.50 11.50 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 38.00 12.25 12.50 12.50 0 0 0
October 17, 2025 8.10 8.20 8.20 0 0 0 17.50 0 0.03 0.03 0 0 0
October 17, 2025 7.60 7.70 7.70 0 0 0 18.00 0 0.09 0.09 0 0 0
October 17, 2025 7.10 7.20 7.20 0 0 0 18.50 0 0.09 0.09 0 0 0
October 17, 2025 6.60 6.70 6.70 0 0 0 19.00 0 0.05 0.05 0 0 0
October 17, 2025 6.10 6.25 6.25 0 0 0 19.50 0.01 0.11 0.11 0 0 0
October 17, 2025 5.60 5.75 5.75 0 0 0 20.00 0.01 0.11 0.11 0 10 0
October 17, 2025 5.10 5.25 5.25 0 0 0 20.50 0.01 0.12 0.12 0 0 0
October 17, 2025 4.60 4.75 4.75 0 0 0 21.00 0.02 0.13 0.13 0 0 0
October 17, 2025 4.10 4.25 4.25 0 0 0 21.50 0.03 0.10 0.10 0 0 0
October 17, 2025 3.65 3.75 3.75 0 0 0 22.00 0.06 0.15 0.15 0 10 0
October 17, 2025 3.15 3.30 3.30 0 0 0 22.50 0.09 0.17 0.17 0 0 0
October 17, 2025 2.70 2.82 2.82 0 0 0 23.00 0.13 0.22 0.22 0 90 2
October 17, 2025 2.26 2.36 2.36 0 0 0 23.50 0.17 0.27 0.27 0 0 0
October 17, 2025 1.83 1.94 1.94 0 5 0 24.00 0.26 0.35 0.35 0.03 5 5
October 17, 2025 1.46 1.55 1.55 0 0 0 24.50 0.38 0.49 0.49 0.14 19 20
October 17, 2025 1.11 1.18 1.18 0 48 0 25.00 0.55 0.65 0.65 0.21 3,208 120
October 17, 2025 0.56 0.66 0.66 -0.48 99 24 26.00 1.04 1.15 1.15 0.22 186 13
October 17, 2025 0.24 0.33 0.33 0 77 0 27.00 1.72 1.85 1.85 0 86 2
October 17, 2025 0.11 0.19 0.19 0 195 0 28.00 2.52 2.72 2.72 0 250 0
October 17, 2025 0.02 0.12 0.12 -0.05 89 8 29.00 3.45 3.65 3.65 0 21 0
October 17, 2025 0 0.09 0.09 0 56 0 30.00 4.40 4.60 4.60 0 20 0
October 17, 2025 0 0.08 0.08 0 44 0 31.00 5.40 5.65 5.65 0 10 0
October 17, 2025 0 0.08 0.08 0 89 0 32.00 6.40 6.65 6.65 0 10 0
October 17, 2025 0 0.07 0.07 0 58 0 33.00 7.40 7.65 7.65 0 0 0
October 17, 2025 0 0.07 0.07 0 169 0 34.00 8.40 8.65 8.65 0 0 0
October 17, 2025 0 0.07 0.07 0 18 0 35.00 9.40 9.65 9.65 0 2 0
October 17, 2025 0 0.07 0.07 0 33 0 36.00 10.40 10.65 10.65 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 37.00 11.40 11.60 11.60 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 38.00 12.40 12.60 12.60 0 0 0
November 21, 2025 5.15 5.30 5.30 0 0 0 20.50 0.10 0.17 0.17 0 0 0
November 21, 2025 4.65 4.85 4.85 0 0 0 21.00 0.13 0.21 0.21 0 0 0
November 21, 2025 4.20 4.40 4.40 0 0 0 21.50 0.17 0.24 0.24 0 0 0
November 21, 2025 3.75 3.90 3.90 0 0 0 22.00 0.21 0.30 0.30 0 5 0
November 21, 2025 3.35 3.45 3.45 0 0 0 22.50 0.28 0.36 0.36 0 0 0
November 21, 2025 2.93 3.05 3.05 0 0 0 23.00 0.37 0.44 0.44 0 350 0
November 21, 2025 2.53 2.66 2.66 0 0 0 23.50 0.46 0.55 0.55 0 100 0
November 21, 2025 2.16 2.29 2.29 -0.57 0 5 24.00 0.58 0.69 0.69 0.18 128 1
November 21, 2025 1.81 1.93 1.93 0 10 0 24.50 0.73 0.84 0.84 0 53 0
November 21, 2025 1.50 1.60 1.60 0 29 0 25.00 0.91 1.02 1.02 0.28 44 6
November 21, 2025 0.99 1.07 1.07 -0.49 105 16 26.00 1.37 1.51 1.51 0.13 123 10
November 21, 2025 0.59 0.68 0.68 -0.36 37 2 27.00 2.03 2.13 2.13 0 48 0
November 21, 2025 0.31 0.43 0.43 0 98 0 28.00 2.75 2.89 2.89 0 320 0
November 21, 2025 0.18 0.28 0.28 0 99 0 29.00 3.60 3.75 3.75 0 0 0
November 21, 2025 0.10 0.21 0.21 0 331 0 30.00 4.45 4.70 4.70 0 0 0
November 21, 2025 0.02 0.17 0.17 -0.02 55 10 31.00 5.40 5.65 5.65 0 0 0
November 21, 2025 0.02 0.14 0.14 0 67 0 32.00 6.40 6.65 6.65 0 0 0
November 21, 2025 0 0.12 0.12 0 20 0 33.00 7.40 7.65 7.65 0 0 0
November 21, 2025 0 0.11 0.11 0 117 0 34.00 8.40 8.65 8.65 0 0 0
November 21, 2025 0 0.11 0.11 0 0 0 35.00 9.35 9.65 9.65 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 36.00 10.35 10.65 10.65 0 0 0
November 21, 2025 0 0.10 0.10 0 20 0 37.00 11.35 11.65 11.65 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 38.00 12.35 12.65 12.65 0 0 0
December 19, 2025 6.60 6.85 6.85 0 0 0 19.00 0.04 0.10 0.10 0 20 0
December 19, 2025 5.65 5.90 5.90 0 10 0 20.00 0.14 0.23 0.23 0 341 0
December 19, 2025 5.20 5.50 5.50 0 0 0 20.50 0.17 0.26 0.26 0 0 0
December 19, 2025 4.75 5.05 5.05 0 10 0 21.00 0.18 0.32 0.32 0 250 0
December 19, 2025 4.35 4.60 4.60 0 0 0 21.50 0.23 0.37 0.37 0 15 0
December 19, 2025 3.90 4.10 4.10 0 1 0 22.00 0.32 0.44 0.44 0 132 0
December 19, 2025 3.50 3.70 3.70 0 0 0 22.50 0.39 0.52 0.52 0 165 0
December 19, 2025 3.10 3.30 3.30 0 100 0 23.00 0.48 0.63 0.63 0 38 0
December 19, 2025 2.73 2.89 2.89 0 0 0 23.50 0.59 0.74 0.74 0 43 0
December 19, 2025 2.37 2.52 2.52 0 10 0 24.00 0.75 0.88 0.88 0.19 58 1
December 19, 2025 2.02 2.18 2.18 0 0 0 24.50 0.90 1.03 1.03 0 4 0
December 19, 2025 1.75 1.87 1.87 -0.41 212 3 25.00 1.09 1.23 1.23 0 137 0
December 19, 2025 1.17 1.33 1.33 0 83 0 26.00 1.56 1.71 1.71 0 259 0
December 19, 2025 0.79 0.94 0.94 0 70 0 27.00 2.15 2.32 2.32 0 46 0
December 19, 2025 0.49 0.64 0.64 -0.27 289 1 28.00 2.89 3.05 3.05 0 86 0
December 19, 2025 0.35 0.45 0.45 -0.16 385 65 29.00 3.60 3.85 3.85 0 0 0
December 19, 2025 0.18 0.31 0.31 -0.11 378 130 30.00 4.50 4.80 4.80 0 27 0
December 19, 2025 0.12 0.23 0.23 0 213 0 31.00 5.45 5.70 5.70 0 30 0
December 19, 2025 0.02 0.19 0.19 0 424 0 32.00 6.40 6.65 6.65 0 2 0
December 19, 2025 0.02 0.16 0.16 0 42 0 33.00 7.45 7.65 7.65 0 0 0
December 19, 2025 0.02 0.14 0.14 0 122 0 34.00 8.35 8.70 8.70 0 5 0
December 19, 2025 0 0.13 0.13 0 15 0 35.00 9.35 9.70 9.70 0 0 0
December 19, 2025 0 0.13 0.13 0 47 0 36.00 10.35 10.70 10.70 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 37.00 11.40 11.70 11.70 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 38.00 12.35 12.70 12.70 0 0 0
January 16, 2026 10.55 10.75 10.75 0 4 0 15.00 0.02 0.05 0.05 0 70 0
January 16, 2026 9.55 9.80 9.80 0 0 0 16.00 0.01 0.14 0.14 0 106 0
January 16, 2026 7.55 7.90 7.90 0 51 0 18.00 0.07 0.17 0.17 0 380 0
January 16, 2026 5.75 5.95 5.95 -0.85 1,817 24 20.00 0.20 0.30 0.30 0 1,906 0
January 16, 2026 5.25 5.50 5.50 0 0 0 20.50 0.26 0.37 0.37 0 0 0
January 16, 2026 4.85 5.05 5.05 0 20 0 21.00 0.27 0.42 0.42 0 0 0
January 16, 2026 4.40 4.60 4.60 0 0 0 21.50 0.34 0.49 0.49 0 100 0
January 16, 2026 4.00 4.15 4.15 0 104 0 22.00 0.42 0.54 0.54 0 179 0
January 16, 2026 3.60 3.80 3.80 0 10 0 22.50 0.52 0.67 0.67 0 0 0
January 16, 2026 3.20 3.35 3.35 0 0 0 23.00 0.63 0.78 0.78 0 200 0
January 16, 2026 2.83 2.99 2.99 0 0 0 23.50 0.76 0.92 0.92 0 25 0
January 16, 2026 2.48 2.60 2.60 0 198 0 24.00 0.92 1.07 1.07 0 162 0
January 16, 2026 2.15 2.31 2.31 0 12 0 24.50 1.10 1.24 1.24 0 20 0
January 16, 2026 1.84 2.00 2.00 -0.44 878 3 25.00 1.30 1.43 1.43 0 629 0
January 16, 2026 1.32 1.47 1.47 0 80 0 26.00 1.79 1.94 1.94 0 35 0
January 16, 2026 0.90 1.06 1.06 -0.28 81 10 27.00 2.39 2.52 2.52 0 33 0
January 16, 2026 0.60 0.77 0.77 0 77 0 28.00 3.05 3.20 3.20 0 0 0
January 16, 2026 0.39 0.53 0.53 -0.23 36 3 29.00 3.80 4.00 4.00 0 0 0
January 16, 2026 0.25 0.40 0.40 -0.14 619 32 30.00 4.65 4.90 4.90 0 54 0
January 16, 2026 0.15 0.29 0.29 0 82 0 31.00 5.55 5.90 5.90 0 0 0
January 16, 2026 0.09 0.22 0.22 -0.06 53 22 32.00 6.45 6.75 6.75 0 0 0
January 16, 2026 0.02 0.20 0.20 0 0 0 33.00 7.45 7.70 7.70 0 1 0
January 16, 2026 0.01 0.14 0.14 0 773 0 35.00 9.35 9.70 9.75 0 0 0
January 16, 2026 0 0.11 0.11 0 65 0 40.00 14.35 14.70 14.70 0 2 0
February 20, 2026 5.35 5.60 5.60 0 0 0 20.50 0.37 0.48 0.48 0.02 0 12
February 20, 2026 4.95 5.20 5.20 0 0 0 21.00 0.44 0.56 0.56 0 0 0
February 20, 2026 4.55 4.75 4.75 0 0 0 21.50 0.52 0.64 0.64 0 0 0
February 20, 2026 4.15 4.30 4.30 0 2 0 22.00 0.61 0.74 0.74 0 0 0
February 20, 2026 3.75 4.00 4.00 0 0 0 22.50 0.72 0.86 0.86 0 0 0
February 20, 2026 3.40 3.55 3.55 0 0 0 23.00 0.84 0.98 0.98 0 30 0
February 20, 2026 3.00 3.25 3.25 0 0 0 23.50 0.98 1.12 1.12 0 0 0
February 20, 2026 2.70 2.88 2.88 0 0 0 24.00 1.14 1.28 1.28 0 0 0
February 20, 2026 2.40 2.56 2.56 0 0 0 24.50 1.32 1.46 1.46 0 0 0
February 20, 2026 2.08 2.26 2.26 0 0 0 25.00 1.52 1.68 1.68 0 0 0
February 20, 2026 1.57 1.75 1.75 -0.38 10 10 26.00 2.00 2.16 2.16 0 10 0
February 20, 2026 1.17 1.32 1.32 0 0 0 27.00 2.62 2.75 2.75 0 0 0
February 20, 2026 0.84 1.00 1.00 0 0 0 28.00 3.25 3.40 3.40 0 0 0
February 20, 2026 0.57 0.74 0.74 0 0 0 29.00 4.00 4.15 4.15 0 0 0
February 20, 2026 0.40 0.55 0.55 0 13 0 30.00 4.80 5.00 5.00 0 0 0
February 20, 2026 0.25 0.42 0.42 0 0 0 31.00 5.70 5.85 5.85 0 0 0
February 20, 2026 0.18 0.34 0.34 0 0 0 32.00 6.50 6.90 6.90 0 1 0
March 20, 2026 6.75 7.10 7.10 0 0 0 19.00 0.28 0.41 0.41 0 58 0
March 20, 2026 5.90 6.20 6.20 0 10 0 20.00 0.39 0.50 0.50 0 40 0
March 20, 2026 5.05 5.30 5.30 0 30 0 21.00 0.48 0.65 0.65 0 52 0
March 20, 2026 4.30 4.50 4.50 0 10 0 22.00 0.67 0.84 0.84 0 150 0
March 20, 2026 3.55 3.75 3.75 0 0 0 23.00 0.95 1.10 1.10 0 261 0
March 20, 2026 2.87 3.05 3.05 -0.65 6 5 24.00 1.27 1.42 1.42 0 101 0
March 20, 2026 2.28 2.44 2.44 0 39 0 25.00 1.66 1.82 1.82 0 50 0
March 20, 2026 1.76 1.92 1.92 -0.42 72 10 26.00 2.17 2.30 2.30 0 17 0
March 20, 2026 0.98 1.16 1.16 0 160 0 28.00 3.35 3.55 3.55 0 36 0
March 20, 2026 0.51 0.67 0.67 -0.17 172 10 30.00 4.85 5.05 5.05 0 30 0
March 20, 2026 0.26 0.42 0.42 0 326 0 32.00 6.55 6.90 6.90 0 0 0
March 20, 2026 0.14 0.28 0.28 0 172 0 34.00 8.50 8.75 8.75 0 5 0
March 20, 2026 0.03 0.21 0.21 0 183 0 36.00 10.35 10.70 10.70 0 0 0
March 20, 2026 0.02 0.17 0.17 0 0 0 38.00 12.30 12.70 12.70 0 0 0
June 19, 2026 4.60 4.90 4.90 -0.55 99 10 22.00 1.02 1.15 1.15 0.10 6 7
June 19, 2026 3.90 4.10 4.10 0 0 0 23.00 1.31 1.52 1.52 0 69 0
June 19, 2026 3.25 3.55 3.55 0 0 0 24.00 1.67 1.88 1.88 0 43 0
June 19, 2026 2.22 2.42 2.42 0 10 0 26.00 2.57 2.80 2.80 0 5 0
June 19, 2026 1.41 1.63 1.63 0 3 0 28.00 3.75 4.00 4.00 0 5 0
June 19, 2026 0.86 1.09 1.09 0 78 0 30.00 5.20 5.45 5.45 0 325 0
June 19, 2026 0.50 0.72 0.72 0 0 0 32.00 6.80 7.10 7.10 0 0 0
June 19, 2026 0.29 0.49 0.49 0 65 0 34.00 8.50 8.90 8.90 0 10 0
June 19, 2026 0.18 0.37 0.37 0 95 0 36.00 10.45 10.75 10.75 0 0 0
June 19, 2026 0.15 0.29 0.29 0 25 0 38.00 12.40 12.70 12.70 0 1 0
January 15, 2027 10.55 11.00 11.00 0 42 0 15.00 0.29 0.50 0.50 0 47 0
January 15, 2027 8.85 9.20 9.20 0 20 0 17.00 0.57 0.79 0.79 0.04 232 1
January 15, 2027 8.05 8.40 8.40 0 20 0 18.00 0.74 0.96 0.96 0 102 0
January 15, 2027 6.65 6.80 6.80 -0.85 387 12 20.00 1.16 1.38 1.38 0 213 0
January 15, 2027 5.20 5.45 5.45 0 284 0 22.00 1.75 1.96 1.96 0 66 0
January 15, 2027 4.00 4.25 4.25 0 137 0 24.00 2.51 2.71 2.71 0.22 69 10
January 15, 2027 3.45 3.60 3.60 0 1,041 0 25.00 2.95 3.20 3.20 0 637 0
January 15, 2027 1.60 1.69 1.69 -0.32 965 4 30.00 5.95 6.20 6.20 0 215 0
January 15, 2027 0.63 0.87 0.87 0 362 0 35.00 9.85 10.20 10.20 0 10 0
January 15, 2027 0.23 0.34 0.34 0 533 0 40.00 14.30 14.80 14.80 0 6 0
January 21, 2028 5.70 6.65 6.65 0 102 0 22.00 2.17 2.80 2.80 0 21 0
January 21, 2028 4.65 5.40 5.40 -0.40 0 5 24.00 3.10 4.00 4.00 0 10 0
January 21, 2028 4.15 4.85 4.85 0 0 0 25.00 3.55 4.50 4.50 0 10 0
January 21, 2028 2.65 3.00 3.00 0 10 0 30.00 6.00 7.40 7.40 0 0 0
January 21, 2028 1.60 1.95 1.95 -0.36 58 10 35.00 10.30 11.05 11.05 0 0 0
January 21, 2028 1.00 1.32 1.32 0 40 0 40.00 13.75 15.35 15.35 0 0 0