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.

BBD – Bombardier Inc., Cl. B

Last update: June 19, 2025 at 12:23 p.m.   (Real-time)

  • Last price: 106.460
  • Net change: -0.290
  • Bid price: 106.270
  • Ask price: 106.470
  • 30-day historical volatility: 29.70%
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: 3,150
Volume: 1
Open interest: 3,427
Volume: 31
June 27, 2025 (Weekly) 25.80 26.85 27.10 0 0 0 80.00 0 0.12 0.13 0 20 0
June 27, 2025 (Weekly) 24.80 25.90 26.10 0 0 0 81.00 0 0.12 0.15 0 24 0
June 27, 2025 (Weekly) 23.80 24.90 25.15 0 0 0 82.00 0 0.15 0.15 0 0 0
June 27, 2025 (Weekly) 22.80 23.90 24.15 0 0 0 83.00 0 0.17 0.19 0 0 0
June 27, 2025 (Weekly) 21.80 22.90 23.15 0 0 0 84.00 0 0.17 0.19 0 2 0
June 27, 2025 (Weekly) 20.85 21.90 22.15 0 0 0 85.00 0 0.18 0.18 0 0 0
June 27, 2025 (Weekly) 19.85 20.90 21.15 0 0 0 86.00 0 0.19 0.18 0 0 0
June 27, 2025 (Weekly) 18.85 19.90 20.20 0 0 0 87.00 0 0.19 0.19 0 0 0
June 27, 2025 (Weekly) 17.90 18.90 19.20 0 0 0 88.00 0 0.20 0.21 0 0 0
June 27, 2025 (Weekly) 16.90 17.95 18.20 0 0 0 89.00 0 0.23 0.22 0 0 0
June 27, 2025 (Weekly) 15.90 16.95 17.25 0 4 0 90.00 0 0.23 0.24 0 40 0
June 27, 2025 (Weekly) 14.85 15.90 16.15 0 0 0 91.00 0.01 0.45 0.41 0 0 0
June 27, 2025 (Weekly) 13.95 14.95 15.15 0 12 0 92.00 0.10 0.47 0.43 0 0 0
June 27, 2025 (Weekly) 12.80 13.95 14.20 0 10 0 93.00 0.10 0.49 0.47 0 10 0
June 27, 2025 (Weekly) 11.90 13.00 13.20 0 0 0 94.00 0.10 0.51 0.48 0 0 0
June 27, 2025 (Weekly) 11.00 12.00 12.25 0 0 0 95.00 0.20 0.57 0.52 0 0 0
June 27, 2025 (Weekly) 10.10 11.10 11.30 0 20 0 96.00 0.20 0.63 0.56 0 0 0
June 27, 2025 (Weekly) 9.20 10.15 10.35 0 0 0 97.00 0.30 0.69 0.62 0 0 0
June 27, 2025 (Weekly) 8.25 9.25 9.45 0 0 0 98.00 0.22 0.78 0.70 0 0 0
June 27, 2025 (Weekly) 7.35 8.30 8.55 0 19 0 99.00 0.31 0.89 0.78 0 0 0
June 27, 2025 (Weekly) 6.45 7.40 7.65 0 8 0 100.00 0.40 1.02 0.90 0 3 0
June 27, 2025 (Weekly) 4.95 5.75 5.90 0 0 0 102.00 0.80 1.30 1.22 0 0 0
June 27, 2025 (Weekly) 3.50 4.20 4.40 0 0 0 104.00 1.30 1.78 1.69 0 54 0
June 27, 2025 (Weekly) 2.29 3.00 3.05 0 5 0 106.00 2.02 2.76 2.36 0 2 0
June 27, 2025 (Weekly) 1.30 2.02 1.98 0 22 0 108.00 3.00 3.70 3.30 0 0 0
June 27, 2025 (Weekly) 0.58 1.31 1.26 0 0 0 110.00 4.30 5.05 4.50 0 0 0
June 27, 2025 (Weekly) 0.10 0.82 0.73 0 0 0 112.00 5.75 6.60 6.00 0 0 0
June 27, 2025 (Weekly) 0.01 0.49 0.43 0 0 0 114.00 7.35 8.40 7.75 0 0 0
July 4, 2025 (Weekly) 19.90 21.10 21.35 0 0 0 86.00 0.10 0.49 0.40 0 0 0
July 4, 2025 (Weekly) 18.95 20.10 20.35 0 0 0 87.00 0.10 0.50 0.43 0 0 0
July 4, 2025 (Weekly) 18.00 19.15 19.35 0 0 0 88.00 0.01 0.50 0.47 0 0 0
July 4, 2025 (Weekly) 17.00 18.15 18.40 0 0 0 89.00 0.04 0.52 0.51 0 0 0
July 4, 2025 (Weekly) 16.05 17.15 17.45 0 0 0 90.00 0.07 0.55 0.54 0 0 0
July 4, 2025 (Weekly) 15.10 16.20 16.45 0 0 0 91.00 0.10 0.58 0.55 0 0 0
July 4, 2025 (Weekly) 14.15 15.25 15.50 0 0 0 92.00 0.30 0.61 0.59 0 0 0
July 4, 2025 (Weekly) 13.20 14.30 14.55 0 0 0 93.00 0.30 0.67 0.62 0 0 0
July 4, 2025 (Weekly) 12.20 13.35 13.60 0 0 0 94.00 0.40 0.73 0.69 0 0 0
July 4, 2025 (Weekly) 11.30 12.40 12.70 0 0 0 95.00 0.40 0.80 0.74 0 0 0
July 4, 2025 (Weekly) 10.55 11.50 11.75 0 0 0 96.00 0.50 0.88 0.82 0 0 0
July 4, 2025 (Weekly) 9.65 10.60 10.85 0 0 0 97.00 0.60 0.99 0.93 0 0 0
July 4, 2025 (Weekly) 8.75 9.75 9.95 0 0 0 98.00 0.70 1.11 1.03 0 0 0
July 4, 2025 (Weekly) 7.80 8.90 9.10 0 0 0 99.00 0.90 1.25 1.17 0 0 0
July 4, 2025 (Weekly) 7.10 8.05 8.25 0 0 0 100.00 0.79 1.43 1.33 0 0 0
July 4, 2025 (Weekly) 5.55 6.50 6.60 0 0 0 102.00 1.21 1.89 1.75 0 20 0
July 4, 2025 (Weekly) 4.15 4.75 5.10 0 0 0 104.00 1.73 2.29 2.30 0 0 0
July 4, 2025 (Weekly) 2.99 3.80 3.85 0 0 0 106.00 2.60 3.05 3.05 0 0 0
July 4, 2025 (Weekly) 2.10 2.43 2.79 0 10 0 108.00 3.50 4.05 3.95 0 0 0
July 4, 2025 (Weekly) 1.30 1.61 1.78 0 0 0 110.00 4.70 5.25 5.10 0 0 0
July 4, 2025 (Weekly) 0.70 1.20 1.17 0 0 0 112.00 6.05 6.95 6.50 0 0 0
July 4, 2025 (Weekly) 0.24 0.90 0.72 0 20 0 114.00 7.65 8.55 8.00 0 0 0
July 11, 2025 (Weekly) 18.30 19.40 19.60 0 0 0 88.00 0.19 0.66 0.65 0 0 0
July 11, 2025 (Weekly) 17.35 18.45 18.65 0 0 0 89.00 0.40 0.71 0.70 0 0 0
July 11, 2025 (Weekly) 16.40 17.50 17.70 0 0 0 90.00 0.50 0.76 0.76 0 0 0
July 11, 2025 (Weekly) 15.60 16.55 16.80 0 0 0 91.00 0.50 0.81 0.81 0 0 0
July 11, 2025 (Weekly) 14.60 15.65 15.85 0 0 0 92.00 0.37 0.88 0.88 0 0 0
July 11, 2025 (Weekly) 13.70 14.65 14.90 0 0 0 93.00 0.44 0.96 0.93 0 2 0
July 11, 2025 (Weekly) 12.85 13.80 14.00 0 0 0 94.00 0.52 1.05 1.02 0 0 0
July 11, 2025 (Weekly) 11.95 12.90 13.10 0 0 0 95.00 0.80 1.15 1.11 0 0 0
July 11, 2025 (Weekly) 11.05 12.00 12.20 0 0 0 96.00 1.00 1.28 1.21 0 0 0
July 11, 2025 (Weekly) 10.20 11.15 11.35 0 0 0 97.00 0.86 1.42 1.34 0 0 0
July 11, 2025 (Weekly) 9.35 10.30 10.50 0 0 0 98.00 0.96 1.58 1.50 0 0 0
July 11, 2025 (Weekly) 8.50 9.50 9.65 0 0 0 99.00 1.12 1.76 1.67 0 20 0
July 11, 2025 (Weekly) 7.75 8.70 8.85 0 0 0 100.00 1.60 1.97 1.88 0 0 0
July 11, 2025 (Weekly) 6.20 7.15 7.35 0 0 0 102.00 2.10 2.49 2.36 0 11 0
July 11, 2025 (Weekly) 5.00 5.70 5.90 0 0 0 104.00 2.60 3.15 2.99 0 0 0
July 11, 2025 (Weekly) 3.80 4.50 4.65 0 0 0 106.00 3.40 4.00 3.80 0 0 0
July 11, 2025 (Weekly) 2.75 3.35 3.60 0 20 0 108.00 4.30 4.95 4.70 0 0 0
July 11, 2025 (Weekly) 1.91 2.58 2.69 0 14 0 110.00 5.35 6.30 5.80 0 0 0
July 11, 2025 (Weekly) 1.24 1.82 1.95 0 1 0 112.00 6.60 7.60 7.10 0 0 0
July 11, 2025 (Weekly) 0.73 1.34 1.39 0 2 0 114.00 8.10 8.95 8.55 0 0 0
July 25, 2025 (Weekly) 14.20 15.90 15.95 0 0 0 93.00 1.01 2.81 1.87 0 0 0
July 25, 2025 (Weekly) 13.35 15.00 15.20 0 0 0 94.00 1.14 2.94 2.03 0 0 0
July 25, 2025 (Weekly) 12.65 14.55 14.20 0 0 0 95.00 1.29 3.10 2.20 0 0 0
July 25, 2025 (Weekly) 11.65 13.70 13.45 0 0 0 96.00 1.46 2.58 2.39 0 0 0
July 25, 2025 (Weekly) 11.00 12.90 12.65 0 0 0 97.00 1.60 3.45 2.59 0 0 0
July 25, 2025 (Weekly) 10.20 12.10 11.90 0 0 0 98.00 1.82 3.00 2.81 0 0 0
July 25, 2025 (Weekly) 9.55 11.30 11.15 0 0 0 99.00 2.05 3.90 3.10 0 0 0
July 25, 2025 (Weekly) 8.80 10.65 10.30 0 0 0 100.00 2.28 4.15 3.35 0 0 0
July 25, 2025 (Weekly) 7.40 8.60 8.80 0 0 0 102.00 2.86 4.70 3.95 0 0 0
July 25, 2025 (Weekly) 6.10 7.30 7.70 0 30 0 104.00 3.55 5.40 4.65 0 0 0
July 25, 2025 (Weekly) 4.90 6.90 6.55 0 0 0 106.00 4.40 6.20 5.45 0 0 0
July 25, 2025 (Weekly) 3.85 5.70 5.40 0 11 0 108.00 5.40 6.50 6.40 0 0 0
July 25, 2025 (Weekly) 2.96 4.80 4.50 0 0 0 110.00 6.45 7.50 7.45 0 0 0
July 25, 2025 (Weekly) 2.18 4.10 3.65 0 0 0 112.00 7.65 9.50 8.65 0 0 0
July 25, 2025 (Weekly) 1.58 2.90 2.93 0 0 0 114.00 9.05 10.80 9.95 0 0 0
August 1, 2025 (Weekly) 11.50 13.55 13.25 0 0 0 97.00 1.86 3.85 2.99 0 0 0
August 1, 2025 (Weekly) 10.70 12.80 12.45 0 0 0 98.00 2.17 4.05 3.25 0 0 0
August 1, 2025 (Weekly) 9.95 12.05 11.65 0 0 0 99.00 2.48 4.25 3.50 0 0 0
August 1, 2025 (Weekly) 9.20 11.30 10.90 0 1 0 100.00 2.71 4.50 3.80 0 0 0
August 1, 2025 (Weekly) 7.80 9.85 9.55 0 0 0 102.00 3.15 5.15 4.40 0 0 0
August 1, 2025 (Weekly) 6.50 8.55 8.25 0 0 0 104.00 3.85 5.85 5.15 0 0 0
August 1, 2025 (Weekly) 5.30 7.35 7.10 0 0 0 106.00 4.70 6.65 5.95 0 0 0
August 1, 2025 (Weekly) 4.25 6.30 6.05 0 0 0 108.00 5.65 7.60 6.90 0 0 0
August 1, 2025 (Weekly) 3.30 5.35 5.10 0 1 0 110.00 6.70 8.65 7.95 0 0 0
August 1, 2025 (Weekly) 2.50 4.55 4.25 0 0 0 112.00 7.90 9.85 9.10 0 0 0
August 1, 2025 (Weekly) 1.80 3.85 3.50 0 0 0 114.00 9.25 11.15 10.40 0 0 0
June 20, 2025 45.80 46.55 46.90 0 29 0 60.00 0 0.12 0.12 0 230 0
June 20, 2025 37.90 38.55 38.90 0 0 0 68.00 0 0.12 0.10 0 0 0
June 20, 2025 35.90 36.55 36.90 0 12 0 70.00 0 0.12 0.10 0 1,114 0
June 20, 2025 33.90 34.55 34.90 0 12 0 72.00 0 0.12 0.10 0 12 0
June 20, 2025 31.90 32.55 32.90 0 0 0 74.00 0 0.14 0.10 0 53 0
June 20, 2025 30.90 31.55 31.90 0 0 0 75.00 0 0.14 0.10 0 18 0
June 20, 2025 29.90 30.55 30.90 0 0 0 76.00 0 0.14 0.10 0 9 0
June 20, 2025 27.90 28.55 28.90 0 0 0 78.00 0 0.12 0.10 0 1 0
June 20, 2025 25.90 26.55 26.90 0 24 0 80.00 0 0.12 0.10 0 39 0
June 20, 2025 23.90 24.55 24.90 0 0 0 82.00 0 0.12 0.10 0 14 0
June 20, 2025 21.90 22.55 22.90 0 11 0 84.00 0 0.12 0.10 0 2 0
June 20, 2025 20.90 21.55 21.90 0 3 0 85.00 0 0.13 0.10 0 8 0
June 20, 2025 19.90 20.55 20.90 0 12 0 86.00 0 0.13 0.10 0 6 0
June 20, 2025 17.90 18.55 18.90 0 2 0 88.00 0 0.13 0.10 0 4 0
June 20, 2025 15.90 16.55 16.90 0 27 0 90.00 0 0.13 0.06 0 15 0
June 20, 2025 13.80 14.55 14.90 0 29 0 92.00 0 0.15 0.10 0 0 0
June 20, 2025 11.90 12.55 12.90 0 13 0 94.00 0 0.13 0.12 0 0 0
June 20, 2025 10.95 11.55 11.90 0 9 0 95.00 0 0.12 0.17 0 0 0
June 20, 2025 9.85 10.55 10.90 0 32 0 96.00 0 0.13 0.20 0 39 0
June 20, 2025 7.85 8.55 8.95 0 30 0 98.00 0 0.14 0.25 0 3 0
June 20, 2025 5.95 6.60 6.95 0 54 0 100.00 0.01 0.19 0.26 0 22 0
June 20, 2025 1.36 2.09 2.48 0 125 0 105.00 0.11 0.86 0.78 0 21 0
June 20, 2025 0.01 0.22 0.19 0 28 0 110.00 3.55 4.05 3.65 0 3 0
June 20, 2025 0 0.23 0.10 0 16 0 115.00 8.35 8.90 8.45 0 0 0
June 20, 2025 0 0.10 0.10 0 33 0 120.00 13.35 13.90 13.45 0 0 0
June 20, 2025 0 0.23 0.10 0 31 0 130.00 23.35 23.90 23.80 0 0 0
June 20, 2025 0 0.20 0.10 0 58 0 140.00 33.35 33.90 33.80 0 0 0
July 18, 2025 37.95 39.05 39.30 0 0 0 68.00 0.01 0.39 0.22 0 58 0
July 18, 2025 35.95 37.10 37.35 0 0 0 70.00 0.01 0.41 0.26 0 15 0
July 18, 2025 34.00 35.10 35.35 0 0 0 72.00 0.10 0.45 0.31 0 12 0
July 18, 2025 32.05 33.15 33.40 0 0 0 74.00 0.10 0.49 0.36 0 63 0
July 18, 2025 30.10 31.15 31.45 0 0 0 76.00 0.03 0.51 0.41 0 18 0
July 18, 2025 28.15 29.25 29.50 0 0 0 78.00 0.07 0.55 0.47 0 4 0
July 18, 2025 26.20 27.30 27.55 0 3 0 80.00 0.12 0.60 0.54 0 2 0
July 18, 2025 24.30 25.40 25.60 0 0 0 82.00 0.17 0.65 0.62 0 0 0
July 18, 2025 22.35 23.50 23.70 0 10 0 84.00 0.24 0.71 0.71 0 0 0
July 18, 2025 20.60 21.60 21.80 0 0 0 86.00 0.31 0.79 0.73 0 11 0
July 18, 2025 18.70 19.75 19.95 0 16 0 88.00 0.41 0.90 0.85 0 0 0
July 18, 2025 16.95 17.85 18.00 0 12 0 90.00 0.53 1.03 0.80 -0.18 12 1
July 18, 2025 15.05 16.00 16.25 0 15 0 92.00 0.68 1.20 1.15 0 0 0
July 18, 2025 13.10 14.25 14.40 0 12 0 94.00 1.10 1.42 1.36 0 0 0
July 18, 2025 11.35 12.50 12.65 0 29 0 96.00 1.30 1.70 1.63 0 13 0
July 18, 2025 9.80 10.80 11.00 0 13 0 98.00 1.49 2.06 1.97 0 0 0
July 18, 2025 8.30 9.25 9.40 0 114 0 100.00 2.10 2.50 2.39 0 6 0
July 18, 2025 4.85 5.75 5.85 0 97 0 105.00 3.75 4.15 3.95 0 5 0
July 18, 2025 2.31 3.15 3.20 0 17 0 110.00 5.85 6.75 6.35 0 0 0
July 18, 2025 0.75 1.52 1.56 0 1 0 115.00 9.20 10.15 9.80 0 0 0
July 18, 2025 0.20 0.69 0.72 0 20 0 120.00 13.10 14.70 13.90 0 0 0
July 18, 2025 0.01 0.49 0.35 0 0 0 125.00 18.05 19.60 18.50 0 0 0
August 15, 2025 38.20 40.05 39.80 0 0 0 68.00 0.29 0.77 0.60 0 12 0
August 15, 2025 36.30 38.20 37.85 0 0 0 70.00 0.35 0.83 0.68 0 2 0
August 15, 2025 34.40 36.30 35.95 0 0 0 72.00 0.42 0.90 0.74 0 52 0
August 15, 2025 32.50 34.35 34.05 0 0 0 74.00 0.51 0.97 0.85 0 32 0
August 15, 2025 30.55 32.45 32.20 0 10 0 76.00 0.80 1.07 0.96 0 32 0
August 15, 2025 28.70 30.60 30.30 0 0 0 78.00 0.90 1.18 1.03 0 3 0
August 15, 2025 26.85 28.70 28.45 0 0 0 80.00 1.00 1.31 1.16 0 17 0
August 15, 2025 25.30 26.60 26.60 0 0 0 82.00 0.96 1.46 1.32 0 103 0
August 15, 2025 23.30 24.65 24.80 0 140 0 84.00 1.12 1.64 1.53 0 140 0
August 15, 2025 21.70 22.85 23.00 0 0 0 86.00 1.34 1.85 1.69 0 0 0
August 15, 2025 19.95 21.10 21.20 0 5 0 88.00 1.58 2.09 1.86 0 3 0
August 15, 2025 18.25 19.35 19.50 0 11 0 90.00 1.86 2.39 2.13 0 1 0
August 15, 2025 16.45 17.70 17.75 0 0 0 92.00 2.20 2.75 2.46 0 4 0
August 15, 2025 15.05 16.40 16.10 0 41 0 94.00 2.58 3.15 2.82 0 1 0
August 15, 2025 13.50 14.80 14.55 0 22 0 96.00 3.10 3.65 3.25 0 2 0
August 15, 2025 12.05 13.15 13.00 0 0 0 98.00 3.70 4.15 3.75 0 0 0
August 15, 2025 10.45 11.95 11.60 0 88 0 100.00 4.30 4.75 4.35 0 5 0
August 15, 2025 7.60 8.55 8.40 0 11 0 105.00 5.90 6.60 6.15 0 0 0
August 15, 2025 5.10 5.85 5.80 0 37 0 110.00 8.30 9.15 8.55 0 1 0
August 15, 2025 3.50 3.85 3.85 0 2 0 115.00 11.65 12.50 11.60 0 0 0
August 15, 2025 2.05 2.42 2.37 0 0 0 120.00 14.85 16.10 15.25 0 0 0
August 15, 2025 0.72 1.59 1.39 0 0 0 125.00 19.00 20.15 19.35 0 0 0
September 19, 2025 46.65 47.90 48.25 0 0 0 60.00 0.36 0.83 0.77 0 231 0
September 19, 2025 39.25 40.45 40.50 0 0 0 68.00 0.80 1.12 1.14 0 21 0
September 19, 2025 37.40 38.65 38.60 0 40 0 70.00 0.90 1.22 1.26 0 66 0
September 19, 2025 35.50 36.80 36.75 0 0 0 72.00 1.10 1.36 1.33 0 0 0
September 19, 2025 33.75 35.00 34.85 0 0 0 74.00 1.20 1.49 1.47 0 0 0
September 19, 2025 32.85 34.10 33.95 0 0 0 75.00 1.20 1.56 1.53 0 0 0
September 19, 2025 31.95 33.20 33.00 0 0 0 76.00 1.30 1.64 1.61 0 1 0
September 19, 2025 30.20 30.90 31.25 0 0 0 78.00 1.50 1.82 1.77 0 0 0
September 19, 2025 28.20 29.30 29.40 0 78 0 80.00 1.70 2.02 1.97 0 95 0
September 19, 2025 26.40 27.50 27.70 0 10 0 82.00 1.90 2.25 2.20 0 0 0
September 19, 2025 24.65 25.90 25.90 0 10 0 84.00 2.10 2.52 2.40 0 0 0
September 19, 2025 23.80 24.90 25.05 0 193 0 85.00 2.21 2.66 2.54 0 80 0
September 19, 2025 22.95 24.00 24.20 0 0 0 86.00 2.35 2.83 2.68 0 0 0
September 19, 2025 21.30 22.40 22.50 0 0 0 88.00 2.64 3.20 3.00 0 0 0
September 19, 2025 19.75 20.60 20.90 0 40 0 90.00 3.00 3.60 3.40 0 16 0
September 19, 2025 18.15 19.15 19.20 0 24 0 92.00 3.40 4.00 3.80 0 0 0
September 19, 2025 16.65 17.85 17.70 0 0 0 94.00 3.90 4.50 4.25 0 0 0
September 19, 2025 15.90 16.80 16.95 0 11 0 95.00 4.10 4.75 4.50 0 5 0
September 19, 2025 15.20 16.35 16.20 0 0 0 96.00 4.40 5.05 4.75 0 2 0
September 19, 2025 13.75 14.75 14.75 0 0 0 98.00 5.00 5.65 5.35 0 0 0
September 19, 2025 12.40 13.25 13.40 0 35 0 100.00 5.50 6.30 5.95 0 10 0
September 19, 2025 9.40 10.20 10.30 0 6 0 105.00 7.40 8.30 7.85 0 0 0
September 19, 2025 6.80 7.70 7.80 0 149 0 110.00 9.80 10.75 10.25 0 0 0
September 19, 2025 4.70 5.60 5.65 0 2 0 115.00 12.75 13.65 13.40 0 0 0
September 19, 2025 3.15 4.00 3.95 0 32 0 120.00 16.15 17.25 17.25 0 6 0
September 19, 2025 2.00 2.85 2.71 0 0 0 125.00 19.90 21.15 20.35 0 0 0
September 19, 2025 1.17 2.02 1.74 0 14 0 130.00 24.10 25.40 25.10 0 0 0
September 19, 2025 0.21 1.06 0.74 0 23 0 140.00 32.80 34.80 34.35 0 0 0
October 17, 2025 34.20 35.75 35.60 0 0 0 74.00 1.37 1.95 1.91 0 0 0
October 17, 2025 32.45 34.00 33.75 0 0 0 76.00 1.80 2.15 2.10 0 0 0
October 17, 2025 30.60 31.85 31.95 0 0 0 78.00 1.80 2.37 2.32 0 3 0
October 17, 2025 28.90 30.10 30.25 0 5 0 80.00 2.10 2.63 2.58 0 6 0
October 17, 2025 27.20 28.40 28.45 0 0 0 82.00 2.28 2.92 2.85 0 1 0
October 17, 2025 25.45 26.45 26.75 0 0 0 84.00 2.70 3.25 3.15 0 0 0
October 17, 2025 23.85 24.90 25.30 0 0 0 86.00 3.00 3.60 3.50 0 0 0
October 17, 2025 22.25 23.40 23.55 0 0 0 88.00 3.40 4.00 3.90 0 0 0
October 17, 2025 20.65 21.90 21.90 0 4 0 90.00 3.80 4.45 4.30 0 51 0
October 17, 2025 19.20 20.55 20.35 0 1 0 92.00 4.30 4.95 4.75 0 0 0
October 17, 2025 17.70 18.80 18.95 0 0 0 94.00 4.80 5.45 5.25 0 0 0
October 17, 2025 16.25 17.60 17.45 0 3 0 96.00 5.20 6.05 5.80 0 2 0
October 17, 2025 14.85 16.25 16.15 0 0 0 98.00 5.90 6.70 6.45 0 0 0
October 17, 2025 13.55 14.65 14.80 0 12 0 100.00 6.60 7.40 7.10 0 1 0
October 17, 2025 10.55 11.90 11.65 0 8 0 105.00 8.60 9.45 9.05 0 0 0
October 17, 2025 8.20 9.05 9.20 0 21 0 110.00 10.80 11.90 11.45 0 0 0
October 17, 2025 6.05 6.90 7.05 0 2 0 115.00 13.65 14.75 14.30 0 0 0
October 17, 2025 4.35 5.25 5.25 0 7 0 120.00 17.15 18.05 17.50 0 0 0
October 17, 2025 3.05 3.80 3.85 0 0 0 125.00 20.65 21.90 21.10 0 0 0
November 21, 2025 28.20 29.40 29.80 0 0 0 82.00 3.20 3.85 3.85 0 1 0
November 21, 2025 26.60 27.75 28.05 0 0 0 84.00 3.50 4.25 4.20 0 0 0
November 21, 2025 25.00 26.40 26.45 0 0 0 86.00 3.90 4.70 4.60 0 0 0
November 21, 2025 23.45 24.90 24.95 0 0 0 88.00 4.35 5.15 5.00 0 0 0
November 21, 2025 22.00 23.40 23.40 0 0 0 90.00 4.85 5.65 5.50 0 0 0
November 21, 2025 20.55 21.90 22.00 0 0 0 92.00 5.35 6.25 6.00 0 0 0
November 21, 2025 19.10 20.40 20.50 0 0 0 94.00 5.95 6.80 6.55 0 1 0
November 21, 2025 17.75 19.05 19.05 0 0 0 96.00 6.70 7.45 7.20 0 0 0
November 21, 2025 16.45 17.75 17.75 0 0 0 98.00 7.40 8.15 7.85 0 0 0
November 21, 2025 15.20 16.45 16.25 0 1 0 100.00 8.10 8.90 8.55 0 0 0
November 21, 2025 12.35 13.60 13.60 0 1 0 105.00 10.10 10.95 10.55 0 0 0
November 21, 2025 10.10 11.00 11.00 0 187 0 110.00 12.50 13.45 13.00 0 0 0
November 21, 2025 7.65 8.80 8.80 0 0 0 115.00 15.30 16.30 15.75 0 0 0
November 21, 2025 5.80 6.90 6.95 0 2 0 120.00 18.45 19.50 18.90 0 0 0
November 21, 2025 4.35 5.40 5.35 0 0 0 125.00 21.95 23.00 22.35 0 0 0
December 19, 2025 48.05 49.65 49.75 0 4 0 60.00 1.40 1.67 1.63 0 98 0
December 19, 2025 43.65 45.20 45.00 0 0 0 65.00 1.63 2.10 2.05 0 40 0
December 19, 2025 39.00 40.60 40.85 0 120 0 70.00 2.20 2.60 2.55 0 30 0
December 19, 2025 34.70 36.30 36.50 0 0 0 75.00 2.87 3.25 3.25 0 38 0
December 19, 2025 30.05 32.05 32.35 0 147 0 80.00 3.30 4.10 4.05 0 42 0
December 19, 2025 26.05 28.05 28.15 0 41 0 85.00 4.30 5.15 5.10 0 11 0
December 19, 2025 22.75 24.35 24.50 0 42 0 90.00 5.55 6.45 6.35 0 24 0
December 19, 2025 19.95 21.30 21.60 0 0 0 94.00 6.80 7.65 7.45 0 0 0
December 19, 2025 19.35 20.75 20.95 0 0 0 95.00 7.05 7.95 7.75 0 2 0
December 19, 2025 18.65 20.10 20.25 0 0 0 96.00 7.50 8.30 8.10 0 0 0
December 19, 2025 17.40 18.75 18.90 0 0 0 98.00 8.20 9.05 8.75 0 0 0
December 19, 2025 16.15 17.55 16.80 -0.85 70 1 100.00 8.80 9.80 9.50 0 1 0
December 19, 2025 13.35 14.75 14.55 0 0 0 105.00 10.85 12.00 11.55 0 0 0
December 19, 2025 10.90 12.25 12.25 0 48 0 110.00 13.25 14.45 13.95 0 0 0
December 19, 2025 8.65 10.00 10.00 0 0 0 115.00 16.10 17.25 16.70 0 0 0
December 19, 2025 6.75 8.10 8.10 0 51 0 120.00 19.20 20.40 20.35 0 0 0
December 19, 2025 5.15 6.45 6.45 0 0 0 125.00 22.60 23.80 23.15 0 0 0
December 19, 2025 3.80 5.15 5.05 0 0 0 130.00 26.30 27.55 26.80 0 0 0
December 19, 2025 1.84 3.35 2.97 0 54 0 140.00 34.50 35.80 36.20 0 0 0
March 20, 2026 49.20 51.15 50.90 0 14 0 60.00 2.10 2.70 2.69 0 47 0
March 20, 2026 45.10 46.90 46.70 0 0 0 65.00 2.77 3.35 3.35 0 22 0
March 20, 2026 40.65 42.25 42.30 0 0 0 70.00 3.45 4.10 4.10 0 6 0
March 20, 2026 36.75 38.15 38.30 0 50 0 75.00 4.25 4.95 4.90 0 0 0
March 20, 2026 32.85 34.10 34.50 0 1 0 80.00 5.35 6.10 5.95 0 0 0
March 20, 2026 29.15 30.40 30.75 0 2 0 85.00 6.55 7.40 7.15 0 1 0
March 20, 2026 25.70 27.00 27.30 0 24 0 90.00 8.00 8.90 8.50 -0.05 6 5
March 20, 2026 22.45 23.80 23.90 0 25 0 95.00 9.65 10.65 10.20 0 0 0
March 20, 2026 19.50 20.85 21.00 0 7 0 100.00 11.60 12.65 12.10 0 0 0
March 20, 2026 14.45 15.70 15.70 0 0 0 110.00 16.30 17.45 16.90 0.20 10 10
March 20, 2026 10.30 11.55 11.40 0 3 0 120.00 21.95 23.25 22.45 0 0 0
March 20, 2026 7.25 8.25 8.20 0 0 0 130.00 28.70 30.05 29.10 0 0 0
March 20, 2026 5.00 5.65 5.65 0 0 0 140.00 36.00 37.70 36.80 0 0 0
June 19, 2026 27.50 29.50 29.75 0 0 0 90.00 9.75 10.55 10.45 0 0 0
June 19, 2026 24.55 26.40 26.65 0 0 0 95.00 11.30 12.65 12.50 0 0 0
June 19, 2026 21.95 23.80 23.75 0 0 0 100.00 13.40 14.70 14.40 0 0 0
June 19, 2026 17.05 18.35 18.60 0 0 0 110.00 18.15 19.45 19.25 0 0 0
June 19, 2026 13.00 14.25 14.40 0 0 0 120.00 23.40 25.60 24.20 -0.80 0 15
June 19, 2026 9.90 10.70 10.85 0 0 0 130.00 30.00 32.10 31.65 0 0 0
June 19, 2026 7.20 8.05 8.25 0 0 0 140.00 37.45 39.45 39.15 0 0 0