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.

BB – BlackBerry Limited

Last update: July 15, 2025 at 4:52 p.m.   (Real-time)

  • Last price: 5.590
  • Net change: 0.070
  • Bid price: 5.590
  • Ask price: 5.600
  • 30-day historical volatility: 53.32%
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: 9,820
Volume: 337
Open interest: 2,003
Volume: 11
July 25, 2025 (Weekly) 1.07 1.18 1.18 0 0 0 4.50 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.82 0.95 0.95 0 0 0 4.75 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 0.60 0.72 0.72 0 0 0 5.00 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 0.39 0.50 0.50 0 0 0 5.25 0.04 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 0.22 0.33 0.33 0 25 0 5.50 0.12 0.23 0.23 0 0 0
July 25, 2025 (Weekly) 0.10 0.21 0.21 -0.06 157 35 5.75 0.25 0.36 0.36 0 0 0
July 25, 2025 (Weekly) 0.04 0.13 0.13 0 14 0 6.00 0.43 0.54 0.54 0 0 0
July 25, 2025 (Weekly) 0.02 0.07 0.07 0 45 0 6.25 0.64 0.76 0.76 0 5 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 12 0 6.50 0.86 1.00 1.00 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 0 0 6.75 1.11 1.24 1.24 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 7.00 1.36 1.48 1.48 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 7.25 1.60 1.73 1.73 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 7.50 1.85 1.97 1.97 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 7.75 2.10 2.22 2.22 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 20 0 8.00 2.35 2.47 2.47 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.25 2.60 2.72 2.72 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.50 2.85 2.96 2.96 0 0 0
August 1, 2025 (Weekly) 1.06 1.20 1.20 0 0 0 4.50 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.82 0.99 0.99 0 0 0 4.75 0 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 0.63 0.75 0.75 0 4 0 5.00 0.04 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 0.45 0.55 0.55 0 0 0 5.25 0.09 0.19 0.19 0 0 0
August 1, 2025 (Weekly) 0.29 0.40 0.40 0 16 0 5.50 0.18 0.29 0.29 0 0 0
August 1, 2025 (Weekly) 0.17 0.28 0.28 0 7 0 5.75 0.30 0.41 0.41 0 30 0
August 1, 2025 (Weekly) 0.09 0.15 0.15 -0.06 10 100 6.00 0.48 0.59 0.59 0 1 0
August 1, 2025 (Weekly) 0.05 0.14 0.14 0 6 0 6.25 0.67 0.80 0.80 0 0 0
August 1, 2025 (Weekly) 0.03 0.10 0.10 0 2 0 6.50 0.90 1.02 1.02 0 0 0
August 1, 2025 (Weekly) 0 0.10 0.10 0 0 0 6.75 1.12 1.26 1.26 0 0 0
August 1, 2025 (Weekly) 0 0.09 0.09 0 0 0 7.00 1.36 1.51 1.51 0 2 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 7.25 1.61 1.74 1.74 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 7.50 1.86 1.99 1.99 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 7.75 2.10 2.23 2.23 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.00 2.35 2.46 2.46 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.25 2.61 2.72 2.72 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.50 2.85 2.95 2.95 0 0 0
August 8, 2025 (Weekly) 0.91 1.39 1.39 0 0 0 4.50 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 4.95 4.95 0 0 0 4.75 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.25 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.50 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.75 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.50 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.75 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.25 1.41 1.89 1.89 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.50 1.71 2.19 2.19 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.75 1.91 2.39 2.39 0 0 0
August 22, 2025 (Weekly) 0.91 1.39 1.39 0 0 0 4.50 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 4.75 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.00 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.25 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.50 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.75 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.00 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.50 0 5.00 5.00 0 0 0
August 22, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 4.95 4.95 0 0 0 4.50 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 4.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.00 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.25 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.50 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.75 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.00 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.50 0 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.75 0 5.00 5.00 0 0 0
July 18, 2025 2.54 2.65 2.65 0 0 0 3.00 0 0.04 0.04 0 0 0
July 18, 2025 2.29 2.41 2.41 0 0 0 3.25 0 0.04 0.04 0 0 0
July 18, 2025 2.04 2.16 2.16 0 0 0 3.50 0 0.04 0.04 0 0 0
July 18, 2025 1.79 1.91 1.91 0 0 0 3.75 0 0.04 0.04 0 0 0
July 18, 2025 1.54 1.66 1.66 0 0 0 4.00 0 0.04 0.04 0 0 0
July 18, 2025 1.29 1.41 1.41 0 0 0 4.25 0 0.05 0.05 0 0 0
July 18, 2025 1.04 1.16 1.16 0 0 0 4.50 0 0.05 0.05 0 0 0
July 18, 2025 0.79 0.91 0.91 0 4 0 4.75 0 0.05 0.05 0 2 0
July 18, 2025 0.54 0.68 0.68 0 5 0 5.00 0 0.06 0.06 0 234 0
July 18, 2025 0.32 0.45 0.45 0 4 0 5.25 0.01 0.07 0.07 0 4 0
July 18, 2025 0.13 0.24 0.24 -0.11 346 30 5.50 0.03 0.12 0.12 -0.05 59 1
July 18, 2025 0.02 0.09 0.09 0 252 0 5.75 0.17 0.28 0.28 0 20 0
July 18, 2025 0 0.04 0.04 -0.02 257 5 6.00 0.37 0.48 0.48 0 125 0
July 18, 2025 0 0.06 0.06 0 393 0 6.25 0.60 0.74 0.74 0 0 0
July 18, 2025 0 0.02 0.02 0 112 0 6.50 0.85 0.98 0.98 0 12 0
July 18, 2025 0 0.05 0.05 0 18 0 6.75 1.10 1.22 1.22 0 0 0
July 18, 2025 0 0.05 0.05 0 208 0 7.00 1.35 1.47 1.47 0 0 0
July 18, 2025 0 0.05 0.05 0 54 0 7.25 1.60 1.72 1.72 0 0 0
July 18, 2025 0 0.05 0.05 0 6 0 7.50 1.85 1.97 1.97 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 7.75 2.10 2.22 2.22 0 30 0
July 18, 2025 0 0.05 0.05 0 521 0 8.00 2.35 2.46 2.46 0 0 0
July 18, 2025 0 0.05 0.05 0 10 0 8.25 2.60 2.71 2.71 0 0 0
July 18, 2025 0 0.05 0.05 0 2 0 8.50 2.85 2.96 2.96 0 0 0
July 18, 2025 0 0.05 0.05 0 20 0 8.75 3.10 3.25 3.25 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.00 3.35 3.50 3.50 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 9.25 3.60 3.75 3.75 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 9.50 3.85 4.00 4.00 0 0 0
July 18, 2025 0 0.04 0.04 0 27 0 9.75 4.10 4.25 4.25 0 0 0
July 18, 2025 0 0.04 0.04 0 25 0 10.00 4.35 4.50 4.50 0 0 0
July 18, 2025 0 0.04 0.04 0 5 0 10.50 4.85 5.00 5.00 0 0 0
July 18, 2025 0 0.04 0.04 0 14 0 11.00 5.35 5.50 5.50 0 0 0
August 15, 2025 2.54 2.66 2.66 0 0 0 3.00 0 0.05 0.05 0 0 0
August 15, 2025 2.30 2.41 2.41 0 0 0 3.25 0 0.05 0.05 0 0 0
August 15, 2025 2.05 2.17 2.17 0 0 0 3.50 0 0.05 0.05 0 0 0
August 15, 2025 1.80 1.93 1.93 0 0 0 3.75 0 0.06 0.06 0 0 0
August 15, 2025 1.56 1.69 1.69 0 0 0 4.00 0 0.07 0.07 0 0 0
August 15, 2025 1.32 1.47 1.47 0 0 0 4.25 0.01 0.08 0.08 0 0 0
August 15, 2025 1.09 1.25 1.25 0 0 0 4.50 0.01 0.10 0.10 0 5 0
August 15, 2025 0.89 1.02 1.02 0 1 0 4.75 0.05 0.13 0.13 0 1 0
August 15, 2025 0.69 0.81 0.81 0 15 0 5.00 0.09 0.19 0.19 0 30 0
August 15, 2025 0.52 0.63 0.63 0 27 0 5.25 0.15 0.26 0.26 0 32 0
August 15, 2025 0.37 0.49 0.49 0 20 0 5.50 0.26 0.30 0.30 0 3 0
August 15, 2025 0.25 0.37 0.37 0 112 0 5.75 0.39 0.50 0.50 0 0 0
August 15, 2025 0.13 0.24 0.24 0 175 20 6.00 0.55 0.66 0.66 0 32 0
August 15, 2025 0.11 0.21 0.21 0 0 0 6.25 0.73 0.85 0.85 0 20 0
August 15, 2025 0.07 0.16 0.16 0 810 0 6.50 0.94 1.06 1.06 0 0 0
August 15, 2025 0.04 0.12 0.12 0 37 0 6.75 1.17 1.29 1.29 0 0 0
August 15, 2025 0.02 0.11 0.11 0 53 0 7.00 1.39 1.53 1.53 0 0 0
August 15, 2025 0.01 0.08 0.08 0 13 0 7.25 1.63 1.77 1.77 0 0 0
August 15, 2025 0 0.10 0.10 0 15 0 7.50 1.87 2.01 2.01 0 0 0
August 15, 2025 0 0.09 0.09 0 30 0 7.75 2.12 2.25 2.25 0 0 0
August 15, 2025 0.04 0.08 0.08 0 103 0 8.00 2.36 2.49 2.49 0 0 0
August 15, 2025 0 0.08 0.08 0 20 0 8.25 2.61 2.74 2.74 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 8.50 2.85 2.98 2.98 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 8.75 3.10 3.25 3.25 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 9.00 3.35 3.50 3.50 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 9.25 3.60 3.75 3.75 0 10 0
August 15, 2025 0 0.07 0.07 0 0 0 9.50 3.85 4.00 3.95 0 0 0
September 19, 2025 4.55 4.70 4.70 0 0 0 1.00 0 0.04 0.04 0 0 0
September 19, 2025 3.55 3.70 3.70 0 20 0 2.00 0 0.05 0.05 0 15 0
September 19, 2025 3.05 3.20 3.20 0 36 0 2.50 0 0.05 0.05 0 0 0
September 19, 2025 2.56 2.69 2.69 0 25 0 3.00 0 0.06 0.06 0 110 0
September 19, 2025 2.31 2.45 2.45 0 0 0 3.25 0 0.06 0.06 0 0 0
September 19, 2025 2.08 2.22 2.22 0 13 0 3.50 0 0.08 0.08 0 50 0
September 19, 2025 1.84 1.98 1.98 0 0 0 3.75 0.01 0.10 0.10 0 0 0
September 19, 2025 1.61 1.76 1.76 0 32 0 4.00 0.03 0.11 0.11 0 59 0
September 19, 2025 1.38 1.55 1.55 0 0 0 4.25 0.06 0.10 0.10 0 0 0
September 19, 2025 1.21 1.35 1.35 0.05 67 15 4.50 0.10 0.17 0.17 0 19 0
September 19, 2025 1.01 1.14 1.14 0 15 0 4.75 0.16 0.24 0.24 0 0 0
September 19, 2025 0.85 0.94 0.94 0 158 0 5.00 0.22 0.31 0.31 0 53 0
September 19, 2025 0.68 0.78 0.78 0 0 0 5.25 0.31 0.41 0.41 0 37 0
September 19, 2025 0.55 0.65 0.65 0 40 0 5.50 0.42 0.52 0.52 0 78 0
September 19, 2025 0.43 0.53 0.53 0.01 38 5 5.75 0.56 0.65 0.65 0 32 0
September 19, 2025 0.35 0.45 0.45 0 94 0 6.00 0.71 0.81 0.81 0 15 0
September 19, 2025 0.27 0.36 0.36 0 25 0 6.25 0.89 0.98 0.98 0 0 0
September 19, 2025 0.21 0.30 0.30 0 124 0 6.50 1.08 1.17 1.17 0 35 0
September 19, 2025 0.16 0.25 0.25 0 0 0 6.75 1.28 1.38 1.38 0 10 0
September 19, 2025 0.14 0.22 0.22 0 133 0 7.00 1.49 1.60 1.60 0 0 0
September 19, 2025 0.11 0.18 0.18 0 10 0 7.25 1.70 1.83 1.83 0 0 0
September 19, 2025 0.09 0.15 0.15 -0.02 1,443 35 7.50 1.93 2.05 2.05 0 0 0
September 19, 2025 0.07 0.15 0.15 0 0 0 7.75 2.15 2.30 2.30 0 0 0
September 19, 2025 0.05 0.15 0.15 0 115 0 8.00 2.39 2.54 2.54 0 5 0
September 19, 2025 0.03 0.12 0.12 -0.05 12 20 8.50 2.88 3.05 3.05 0 0 0
September 19, 2025 0.01 0.11 0.11 0 214 0 9.00 3.35 3.55 3.55 0 100 0
September 19, 2025 0 0.10 0.10 0 6 0 9.50 3.85 4.00 4.00 0 0 0
September 19, 2025 0 0.09 0.09 0 54 0 10.00 4.35 4.50 4.50 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 10.50 4.85 5.00 5.00 0 10 0
September 19, 2025 0 0.08 0.08 0 18 0 11.00 5.35 5.50 5.50 0 0 0
October 17, 2025 2.32 2.50 2.50 0 0 0 3.25 0.01 0.09 0.09 0 0 0
October 17, 2025 2.09 2.27 2.27 0 0 0 3.50 0.01 0.10 0.10 0 0 0
October 17, 2025 1.86 2.05 2.05 0 0 0 3.75 0.03 0.13 0.13 0 0 0
October 17, 2025 1.64 1.83 1.83 0 0 0 4.00 0.07 0.15 0.15 0 0 0
October 17, 2025 1.46 1.61 1.61 0 0 0 4.25 0.11 0.20 0.20 0 0 0
October 17, 2025 1.27 1.41 1.41 0 160 0 4.50 0.16 0.25 0.25 0 12 0
October 17, 2025 1.10 1.22 1.22 0 0 0 4.75 0.22 0.33 0.33 0 0 0
October 17, 2025 0.94 1.05 1.05 0 30 0 5.00 0.30 0.41 0.41 0 10 0
October 17, 2025 0.78 0.90 0.90 0 0 0 5.25 0.40 0.51 0.51 0 0 0
October 17, 2025 0.65 0.77 0.77 0 30 0 5.50 0.51 0.63 0.63 0 15 0
October 17, 2025 0.53 0.66 0.66 0 0 0 5.75 0.65 0.77 0.77 0 0 0
October 17, 2025 0.44 0.56 0.56 0 50 0 6.00 0.80 0.92 0.92 0 0 0
October 17, 2025 0.36 0.48 0.48 0 10 0 6.25 0.97 1.09 1.09 0 0 0
October 17, 2025 0.30 0.41 0.41 -0.03 20 50 6.50 1.15 1.27 1.27 0 0 0
October 17, 2025 0.24 0.35 0.35 0 90 0 6.75 1.35 1.46 1.46 0 0 0
October 17, 2025 0.20 0.31 0.31 0 23 0 7.00 1.55 1.67 1.67 0 0 0
October 17, 2025 0.17 0.27 0.27 0 0 0 7.25 1.76 1.89 1.89 0 0 0
October 17, 2025 0.14 0.24 0.24 0 2 0 7.50 1.98 2.11 2.11 0 0 0
October 17, 2025 0.12 0.21 0.21 0 0 0 7.75 2.19 2.35 2.35 0 0 0
October 17, 2025 0.10 0.19 0.19 0 0 0 8.00 2.43 2.58 2.58 0 0 0
October 17, 2025 0.09 0.17 0.17 0 0 0 8.25 2.65 2.83 2.83 0 0 0
October 17, 2025 0.07 0.17 0.17 0 0 0 8.50 2.89 3.10 3.10 0 0 0
October 17, 2025 0.05 0.16 0.16 0 0 0 8.75 3.10 3.30 3.30 0 0 0
October 17, 2025 0.04 0.15 0.15 0 0 0 9.00 3.35 3.55 3.55 0 0 0
October 17, 2025 0.04 0.14 0.14 0 0 0 9.25 3.60 3.80 3.80 0 0 0
October 17, 2025 0.02 0.14 0.14 0 0 0 9.50 3.85 4.05 4.05 0 0 0
November 21, 2025 1.51 1.71 1.71 0 0 0 4.25 0.15 0.27 0.27 0 0 0
November 21, 2025 1.32 1.50 1.50 0 22 0 4.50 0.20 0.34 0.34 0 0 0
November 21, 2025 1.15 1.33 1.33 0 0 0 4.75 0.27 0.42 0.42 0 0 0
November 21, 2025 1.00 1.16 1.16 0 30 0 5.00 0.36 0.51 0.51 0 0 0
November 21, 2025 0.85 1.02 1.02 0 0 0 5.25 0.46 0.62 0.62 0 0 0
November 21, 2025 0.73 0.90 0.90 0 30 0 5.50 0.57 0.74 0.74 0 0 0
November 21, 2025 0.62 0.78 0.78 0 0 0 5.75 0.71 0.88 0.88 0 0 0
November 21, 2025 0.52 0.69 0.69 0 31 0 6.00 0.86 1.03 1.03 0 0 0
November 21, 2025 0.44 0.60 0.60 0 0 0 6.25 1.03 1.20 1.20 0 0 0
November 21, 2025 0.37 0.53 0.53 0 0 0 6.50 1.21 1.37 1.37 0 0 0
November 21, 2025 0.31 0.47 0.47 0 0 0 6.75 1.40 1.56 1.56 0 0 0
November 21, 2025 0.26 0.41 0.41 0 35 0 7.00 1.60 1.76 1.76 0 0 0
November 21, 2025 0.22 0.37 0.37 0 0 0 7.25 1.80 1.98 1.98 0 0 0
November 21, 2025 0.19 0.33 0.33 0 0 0 7.50 2.02 2.19 2.19 0 0 0
November 21, 2025 0.16 0.30 0.30 0 0 0 7.75 2.23 2.41 2.41 0 0 0
November 21, 2025 0.14 0.27 0.27 0 0 0 8.00 2.45 2.66 2.66 0 0 0
November 21, 2025 0.12 0.25 0.25 0 0 0 8.25 2.69 2.88 2.88 0 0 0
November 21, 2025 0.11 0.23 0.23 0 0 0 8.50 2.93 3.15 3.15 0 0 0
November 21, 2025 0.10 0.21 0.21 0 0 0 8.75 3.15 3.40 3.40 0 0 0
November 21, 2025 0.07 0.21 0.21 0 0 0 9.00 3.35 3.60 3.60 0 0 0
November 21, 2025 0.07 0.20 0.20 0 0 0 9.25 3.60 3.85 3.85 0 0 0
November 21, 2025 0.05 0.20 0.20 0 0 0 9.50 3.85 4.10 4.10 0 0 0
December 19, 2025 3.55 3.75 3.75 0 0 0 2.00 0 0.05 0.05 0 0 0
December 19, 2025 2.58 2.81 2.81 0 8 0 3.00 0.01 0.14 0.14 0 10 0
December 19, 2025 2.15 2.38 2.38 0 60 0 3.50 0.05 0.20 0.20 0 50 0
December 19, 2025 1.75 1.96 1.96 0 59 0 4.00 0.15 0.25 0.25 0 20 0
December 19, 2025 1.40 1.61 1.61 0 108 0 4.50 0.27 0.42 0.42 0 12 0
December 19, 2025 1.23 1.44 1.44 0 0 0 4.75 0.34 0.51 0.51 0 0 0
December 19, 2025 1.09 1.27 1.27 0 96 0 5.00 0.44 0.61 0.61 -0.06 62 10
December 19, 2025 0.95 1.14 1.14 0 0 0 5.25 0.54 0.73 0.73 0 0 0
December 19, 2025 0.83 1.02 1.02 0 66 0 5.50 0.65 0.84 0.84 0 27 0
December 19, 2025 0.72 0.91 0.91 0 2 0 5.75 0.80 0.99 0.99 0 0 0
December 19, 2025 0.62 0.81 0.81 0 260 0 6.00 0.94 1.13 1.13 0 37 0
December 19, 2025 0.54 0.72 0.72 0 10 0 6.25 1.11 1.31 1.31 0 0 0
December 19, 2025 0.45 0.64 0.64 0 136 0 6.50 1.29 1.48 1.48 0 28 0
December 19, 2025 0.40 0.58 0.58 0 0 0 6.75 1.48 1.66 1.66 0 0 0
December 19, 2025 0.37 0.55 0.55 0 259 0 7.00 1.67 1.86 1.86 0 10 0
December 19, 2025 0.30 0.48 0.48 0 0 0 7.25 1.88 2.05 2.05 0 0 0
December 19, 2025 0.26 0.43 0.43 0 198 0 7.50 2.08 2.28 2.28 0 0 0
December 19, 2025 0.23 0.39 0.39 0 0 0 7.75 2.30 2.49 2.49 0 0 0
December 19, 2025 0.17 0.33 0.33 0 168 0 8.00 2.50 2.71 2.71 0 103 0
December 19, 2025 0.16 0.31 0.31 0 0 0 8.50 2.94 3.20 3.20 0 0 0
December 19, 2025 0.14 0.28 0.28 0 127 0 9.00 3.40 3.65 3.65 0 30 0
December 19, 2025 0.11 0.23 0.23 0 35 0 9.50 3.85 4.15 4.15 0 0 0
December 19, 2025 0.08 0.23 0.23 0 136 0 10.00 4.35 4.60 4.60 0 60 0
December 19, 2025 0.06 0.22 0.22 0 17 0 10.50 4.85 5.10 5.10 0 0 0
December 19, 2025 0.05 0.20 0.20 0 91 0 11.00 5.30 5.60 5.55 0 0 0
March 20, 2026 3.55 3.80 3.80 0 10 0 2.00 0 0.08 0.08 0 0 0
March 20, 2026 2.64 2.91 2.91 0 0 0 3.00 0.05 0.20 0.20 0 5 0
March 20, 2026 2.22 2.52 2.52 0 1 0 3.50 0.12 0.30 0.30 0 0 0
March 20, 2026 1.86 2.15 2.15 0 32 0 4.00 0.24 0.40 0.40 0 200 0
March 20, 2026 1.55 1.78 1.78 0 0 0 4.50 0.39 0.58 0.58 0 0 0
March 20, 2026 1.27 1.48 1.48 0 91 0 5.00 0.58 0.79 0.79 0 0 0
March 20, 2026 1.02 1.25 1.25 0 123 0 5.50 0.82 1.04 1.04 0 0 0
March 20, 2026 0.93 1.04 1.04 0 67 0 6.00 1.11 1.34 1.34 0 10 0
March 20, 2026 0.65 0.88 0.88 0 1 0 6.50 1.44 1.67 1.67 0 2 0
March 20, 2026 0.52 0.75 0.75 0 35 0 7.00 1.81 2.04 2.04 0 1 0
March 20, 2026 0.42 0.64 0.64 0 12 0 7.50 2.21 2.43 2.43 0 1 0
March 20, 2026 0.35 0.56 0.56 -0.10 232 20 8.00 2.63 2.84 2.84 0 0 0
March 20, 2026 0.28 0.49 0.49 0 0 0 8.50 3.05 3.30 3.30 0 0 0
March 20, 2026 0.24 0.43 0.43 0 0 0 9.00 3.50 3.75 3.75 0 0 0
March 20, 2026 0.20 0.38 0.38 0 1 0 9.50 3.90 4.25 4.25 0 0 0
June 19, 2026 1.89 2.38 2.38 0 0 0 4.00 0.25 0.62 0.62 0 0 0
June 19, 2026 1.55 2.10 2.10 0 0 0 4.50 0.40 0.83 0.83 0 0 0
June 19, 2026 1.31 1.80 1.80 0 10 0 5.00 0.59 1.07 1.07 0 7 0
June 19, 2026 1.06 1.58 1.58 -0.18 6 2 5.50 0.84 1.35 1.35 0 6 0
June 19, 2026 0.86 1.39 1.39 0 10 0 6.00 1.12 1.66 1.66 0 0 0
June 19, 2026 0.69 1.23 1.23 0 35 0 6.50 1.45 1.99 1.99 0 0 0
June 19, 2026 0.56 1.10 1.10 0 0 0 7.00 1.81 2.35 2.35 0 0 0
June 19, 2026 0.46 0.98 0.98 0 0 0 7.50 2.20 2.72 2.72 0 0 0
June 19, 2026 0.37 0.88 0.88 0 10 0 8.00 2.62 3.15 3.15 0 0 0
June 19, 2026 0.31 0.79 0.79 0 20 0 8.50 3.05 3.55 3.55 0 0 0
June 19, 2026 0.26 0.72 0.72 0 0 0 9.00 3.45 4.00 4.00 0 0 0
June 19, 2026 0.28 0.66 0.66 0 1 0 9.50 3.90 4.45 4.45 0 0 0