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.

BCE – BCE Inc.

Last update: June 22, 2025 at 1:42 p.m.   (Real-time)

  • Last price: 29.830
  • Net change: -0.100
  • Bid price: 29.820
  • Ask price: 29.860
  • 30-day historical volatility: 21.08%
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: 233,801
Volume: 2,029
Open interest: 399,264
Volume: 476
June 27, 2025 (Weekly) 2.34 2.43 2.43 0 0 0 27.50 0 0.04 0.04 0 41 0
June 27, 2025 (Weekly) 1.85 1.95 1.95 0 0 0 28.00 0 0.04 0.04 0 191 0
June 27, 2025 (Weekly) 1.37 1.48 1.48 0 30 0 28.50 0.02 0.07 0.07 0 57 0
June 27, 2025 (Weekly) 0.93 1.02 1.02 0 2 2 29.00 0.07 0.12 0.12 -0.05 179 3
June 27, 2025 (Weekly) 0.53 0.61 0.61 -0.17 0 16 29.50 0.17 0.24 0.24 0 107 1
June 27, 2025 (Weekly) 0.24 0.31 0.31 -0.12 75 165 30.00 0.37 0.45 0.45 -0.10 244 37
June 27, 2025 (Weekly) 0.08 0.13 0.13 -0.03 400 20 30.50 0.69 0.78 0.78 0 41 0
June 27, 2025 (Weekly) 0.02 0.05 0.05 -0.03 488 10 31.00 1.10 1.24 1.24 0 25 0
June 27, 2025 (Weekly) 0 0.06 0.06 -0.04 3,167 23 31.50 1.60 1.71 1.71 0 10 0
June 27, 2025 (Weekly) 0 0.02 0.02 0 30 0 32.00 2.10 2.20 2.20 0 7 0
June 27, 2025 (Weekly) 0 0.02 0.02 0 37 0 32.50 2.60 2.70 2.70 0 0 0
June 27, 2025 (Weekly) 0 0.02 0.02 0 0 0 33.00 3.10 3.20 3.20 0 0 0
June 27, 2025 (Weekly) 0 0.02 0.02 0 0 0 33.50 3.60 3.70 3.70 0 0 0
July 4, 2025 (Weekly) 2.39 2.49 2.49 0 0 0 27.50 0.01 0.09 0.09 0 5 0
July 4, 2025 (Weekly) 1.91 2.00 2.00 0 6 0 28.00 0.04 0.12 0.12 0 59 0
July 4, 2025 (Weekly) 1.46 1.56 1.56 0 0 0 28.50 0.08 0.15 0.15 0 0 0
July 4, 2025 (Weekly) 1.02 1.13 1.13 -0.21 0 5 29.00 0.15 0.22 0.22 0 20 0
July 4, 2025 (Weekly) 0.64 0.75 0.75 0 0 0 29.50 0.26 0.35 0.35 0 85 10
July 4, 2025 (Weekly) 0.35 0.44 0.44 0 34 0 30.00 0.46 0.55 0.55 0 100 100
July 4, 2025 (Weekly) 0.16 0.23 0.23 -0.09 32 11 30.50 0.77 0.86 0.86 0 8 0
July 4, 2025 (Weekly) 0.05 0.10 0.10 -0.05 1,037 20 31.00 1.17 1.26 1.26 0 2 0
July 4, 2025 (Weekly) 0.02 0.08 0.08 0 299 0 31.50 1.62 1.75 1.75 0 122 0
July 4, 2025 (Weekly) 0 0.07 0.09 0 48 0 32.00 2.09 2.23 2.23 0 2 0
July 4, 2025 (Weekly) 0 0.06 0.08 0 0 0 32.50 2.59 2.72 2.72 0 0 0
July 4, 2025 (Weekly) 0 0.05 0.07 0 0 0 33.00 3.10 3.20 3.20 0 0 0
July 11, 2025 (Weekly) 2.46 2.55 2.55 0 0 0 27.50 0.07 0.15 0.15 0 1 0
July 11, 2025 (Weekly) 2.01 2.08 2.08 0 0 0 28.00 0.11 0.17 0.17 -0.02 25 20
July 11, 2025 (Weekly) 1.56 1.64 1.64 0 0 0 28.50 0.18 0.23 0.23 0 1 0
July 11, 2025 (Weekly) 1.15 1.24 1.24 0 0 0 29.00 0.26 0.34 0.34 -0.07 1 10
July 11, 2025 (Weekly) 0.80 0.89 0.89 0 0 0 29.50 0.40 0.48 0.48 0 30 0
July 11, 2025 (Weekly) 0.50 0.59 0.59 0 35 0 30.00 0.60 0.69 0.69 0 20 31
July 11, 2025 (Weekly) 0.29 0.37 0.37 0 54 0 30.50 0.89 0.97 0.97 0 115 0
July 11, 2025 (Weekly) 0.14 0.21 0.21 0.01 94 12 31.00 1.23 1.32 1.32 0 4 0
July 11, 2025 (Weekly) 0.06 0.12 0.12 0 3,359 0 31.50 1.66 1.77 1.77 0 0 0
July 11, 2025 (Weekly) 0.01 0.09 0.09 0 89 0 32.00 2.10 2.22 2.22 0 2 0
July 11, 2025 (Weekly) 0 0.07 0.07 0 20 0 32.50 2.59 2.73 2.73 0 0 0
July 11, 2025 (Weekly) 0 0.06 0.08 0 0 0 33.00 3.10 3.20 3.20 0 0 0
July 25, 2025 (Weekly) 2.17 2.25 2.25 0 0 0 28.00 0.26 0.29 0.29 0 1 0
July 25, 2025 (Weekly) 1.76 1.85 1.85 0 0 0 28.50 0.35 0.39 0.39 0 10 0
July 25, 2025 (Weekly) 1.38 1.47 1.47 0 0 0 29.00 0.46 0.51 0.51 0 29 0
July 25, 2025 (Weekly) 1.05 1.12 1.12 0 0 0 29.50 0.62 0.66 0.66 0 28 0
July 25, 2025 (Weekly) 0.76 0.83 0.83 0 15 0 30.00 0.83 0.88 0.88 0 41 0
July 25, 2025 (Weekly) 0.52 0.58 0.58 0 10 0 30.50 1.09 1.14 1.14 0 0 0
July 25, 2025 (Weekly) 0.34 0.39 0.39 0 3,203 0 31.00 1.41 1.47 1.47 0 10 0
July 25, 2025 (Weekly) 0.21 0.26 0.26 -0.05 35 63 31.50 1.77 1.85 1.85 0 0 0
July 25, 2025 (Weekly) 0.12 0.16 0.16 -0.04 199 2 32.00 2.18 2.29 2.29 0 0 0
July 25, 2025 (Weekly) 0.05 0.13 0.13 0 3,095 0 32.50 2.61 2.76 2.76 0 0 0
July 25, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 33.00 3.10 3.25 3.25 0 0 0
August 1, 2025 (Weekly) 2.26 2.33 2.33 0 0 0 28.00 0.33 0.37 0.37 0 0 0
August 1, 2025 (Weekly) 1.86 1.94 1.94 0 0 0 28.50 0.42 0.47 0.47 -0.04 23 3
August 1, 2025 (Weekly) 1.50 1.57 1.57 0 0 0 29.00 0.55 0.61 0.61 0 0 0
August 1, 2025 (Weekly) 1.17 1.23 1.23 0 0 0 29.50 0.71 0.77 0.77 0 0 0
August 1, 2025 (Weekly) 0.87 0.94 0.94 0 0 0 30.00 0.92 0.98 0.98 0 5 0
August 1, 2025 (Weekly) 0.63 0.69 0.69 0 0 0 30.50 1.18 1.23 1.23 0 0 0
August 1, 2025 (Weekly) 0.44 0.49 0.49 0 5 0 31.00 1.49 1.54 1.54 0 0 0
August 1, 2025 (Weekly) 0.29 0.33 0.33 0 0 0 31.50 1.84 1.90 1.90 0 0 0
August 1, 2025 (Weekly) 0.18 0.23 0.23 -0.07 0 75 32.00 2.23 2.31 2.31 0 0 0
August 1, 2025 (Weekly) 0.11 0.15 0.15 0 0 0 32.50 2.64 2.79 2.79 0 0 0
August 1, 2025 (Weekly) 0.05 0.12 0.12 0 1 0 33.00 3.10 3.25 3.25 0 0 0
July 18, 2025 8.35 8.50 8.50 0 0 0 21.50 0 0.05 0.07 0 0 0
July 18, 2025 7.85 8.00 8.00 0 0 0 22.00 0 0.06 0.08 0 0 0
July 18, 2025 7.35 7.50 7.50 0 0 0 22.50 0 0.06 0.08 0 0 0
July 18, 2025 6.90 7.00 7.00 0 0 0 23.00 0.04 0.07 0.09 0 30 0
July 18, 2025 6.40 6.50 6.50 0 0 0 23.50 0.02 0.08 0.08 0 0 0
July 18, 2025 5.90 6.00 6.00 0 0 0 24.00 0.02 0.09 0.09 0 0 0
July 18, 2025 5.40 5.50 5.50 0 0 0 24.50 0.02 0.10 0.10 0 100 0
July 18, 2025 4.90 5.05 5.05 0 0 0 25.00 0.02 0.10 0.10 0 40 0
July 18, 2025 3.95 4.05 4.05 0 0 0 26.00 0.03 0.13 0.13 0 169 0
July 18, 2025 3.00 3.10 3.10 0 89 0 27.00 0.09 0.17 0.17 -0.06 123 8
July 18, 2025 2.09 2.20 2.20 0 16 7 28.00 0.18 0.24 0.24 -0.05 113 2
July 18, 2025 1.28 1.37 1.37 -0.17 661 3 29.00 0.36 0.40 0.40 -0.07 970 38
July 18, 2025 0.63 0.72 0.72 -0.07 390 18 30.00 0.71 0.77 0.77 0 277 33
July 18, 2025 0.23 0.30 0.30 -0.04 5,640 1,031 31.00 1.32 1.40 1.40 0 400 1
July 18, 2025 0.05 0.11 0.11 0 2,064 0 32.00 2.11 2.27 2.27 0 125 0
July 18, 2025 0.02 0.07 0.07 0 534 0 33.00 3.10 3.20 3.20 0 167 0
July 18, 2025 0 0.04 0.04 0 308 0 34.00 4.10 4.20 4.20 0.10 80 35
July 18, 2025 0 0.05 0.07 0 230 0 35.00 5.10 5.20 5.20 0 0 0
July 18, 2025 0.01 0.05 0.07 0 296 0 36.00 6.10 6.20 6.20 0 10 0
July 18, 2025 0 0.05 0.07 0 175 0 37.00 7.10 7.20 7.20 0 0 0
July 18, 2025 0 0.05 0.07 0 36 0 38.00 8.10 8.20 8.20 0 0 0
July 18, 2025 0 0.05 0.07 0 5 0 39.00 9.10 9.20 9.20 0 0 0
July 18, 2025 0 0.05 0.07 0 75 0 40.00 10.10 10.20 10.20 0 0 0
July 18, 2025 0 0.05 0.07 0 15 0 41.00 11.10 11.20 11.20 0 0 0
July 18, 2025 0 0.05 0.07 0 75 0 42.00 12.10 12.20 12.20 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 43.00 13.10 13.20 13.20 0 0 0
July 18, 2025 0 0.05 0.07 0 0 0 44.00 14.10 14.20 14.20 0 0 0
August 15, 2025 8.45 8.60 8.60 0 0 0 21.50 0.02 0.11 0.11 0 0 0
August 15, 2025 8.00 8.10 8.10 0 0 0 22.00 0.03 0.13 0.13 0 0 0
August 15, 2025 7.50 7.60 7.60 0 0 0 22.50 0.05 0.14 0.14 0 0 0
August 15, 2025 7.00 7.10 7.10 0 0 0 23.00 0.06 0.15 0.17 0 0 0
August 15, 2025 6.50 6.65 6.65 0 0 0 23.50 0.08 0.17 0.17 0 0 0
August 15, 2025 6.05 6.15 6.15 0 0 0 24.00 0.09 0.19 0.19 0 0 0
August 15, 2025 5.55 5.70 5.70 0 30 0 24.50 0.13 0.20 0.20 0 0 0
August 15, 2025 5.10 5.20 5.20 0 0 0 25.00 0.15 0.20 0.20 0 62 0
August 15, 2025 4.15 4.25 4.25 0 20 0 26.00 0.21 0.29 0.29 0 92 0
August 15, 2025 3.25 3.35 3.35 0 14 0 27.00 0.33 0.36 0.36 0 58 0
August 15, 2025 2.47 2.55 2.55 0 30 0 28.00 0.50 0.55 0.55 -0.01 322 20
August 15, 2025 1.76 1.82 1.82 -0.04 319 30 29.00 0.76 0.82 0.82 -0.07 183 13
August 15, 2025 1.15 1.19 1.19 -0.14 354 6 30.00 1.15 1.20 1.20 0 911 0
August 15, 2025 0.67 0.73 0.73 -0.08 1,893 21 31.00 1.69 1.75 1.75 -0.04 131 6
August 15, 2025 0.35 0.39 0.39 -0.04 2,371 5 32.00 2.38 2.43 2.43 0.01 23 1
August 15, 2025 0.17 0.21 0.21 -0.06 524 10 33.00 3.20 3.35 3.35 0 181 0
August 15, 2025 0.05 0.11 0.11 0 162 0 34.00 4.10 4.25 4.25 0 262 0
August 15, 2025 0.02 0.09 0.09 0 164 0 35.00 5.10 5.25 5.25 0 0 0
August 15, 2025 0.02 0.07 0.07 0 146 0 36.00 6.05 6.20 6.20 0 98 0
August 15, 2025 0 0.06 0.08 0 127 0 37.00 7.10 7.25 7.25 0 104 0
August 15, 2025 0 0.05 0.07 0 59 0 38.00 8.10 8.25 8.25 0 0 0
August 15, 2025 0 0.05 0.07 -0.01 42 42 39.00 9.10 9.25 9.25 0 0 0
August 15, 2025 0 0.06 0.08 0 199 0 40.00 10.10 10.25 10.25 0 65 0
August 15, 2025 0 0.05 0.07 0 3 0 41.00 11.10 11.25 11.25 0 0 0
August 15, 2025 0 0.05 0.07 0 10 0 42.00 12.10 12.25 12.25 0 0 0
August 15, 2025 0 0.05 0.07 0 10 0 43.00 13.10 13.25 13.25 0 0 0
August 15, 2025 0 0.05 0.07 0 12 0 44.00 14.10 14.25 14.25 0 0 0
September 19, 2025 8.50 8.65 8.65 0 0 0 21.50 0.08 0.18 0.18 0 60 0
September 19, 2025 8.05 8.20 8.20 0 0 0 22.00 0.09 0.20 0.20 0 40 0
September 19, 2025 7.55 7.70 7.70 0 0 0 22.50 0.11 0.22 0.22 0 0 0
September 19, 2025 7.10 7.20 7.20 0 0 0 23.00 0.14 0.24 0.24 0 15 0
September 19, 2025 6.60 6.75 6.75 0 0 0 23.50 0.17 0.26 0.26 0 50 0
September 19, 2025 6.10 6.25 6.25 0 0 0 24.00 0.21 0.29 0.29 0 70 0
September 19, 2025 5.65 5.80 5.80 0 0 0 24.50 0.24 0.32 0.32 0 25 0
September 19, 2025 5.20 5.30 5.30 0 10 0 25.00 0.28 0.35 0.35 0 187 12
September 19, 2025 4.30 4.40 4.40 0 14 0 26.00 0.40 0.45 0.45 0 155 0
September 19, 2025 3.45 3.55 3.55 0 10 0 27.00 0.56 0.61 0.61 0 75 0
September 19, 2025 2.65 2.75 2.75 0 94 2 28.00 0.79 0.85 0.85 -0.01 158 20
September 19, 2025 1.96 2.03 2.03 0 187 0 29.00 1.12 1.18 1.18 -0.06 226 16
September 19, 2025 1.36 1.43 1.43 0 2,716 0 30.00 1.56 1.62 1.62 -0.06 286 1
September 19, 2025 0.89 0.95 0.95 -0.08 269 17 31.00 2.12 2.18 2.18 0 190 0
September 19, 2025 0.54 0.60 0.60 0 568 2 32.00 2.81 2.87 2.87 0 7,561 0
September 19, 2025 0.31 0.37 0.37 -0.06 202 122 33.00 3.55 3.65 3.65 0 312 0
September 19, 2025 0.17 0.22 0.22 0 319 0 34.00 4.40 4.65 4.65 0 580 0
September 19, 2025 0.08 0.15 0.15 -0.01 191 1 35.00 5.30 5.55 5.55 0 78 0
September 19, 2025 0.03 0.12 0.14 0 3,363 0 36.00 6.25 6.50 6.50 0 5,613 0
September 19, 2025 0.02 0.08 0.08 0 25 0 37.00 7.25 7.45 7.45 0 50 0
September 19, 2025 0.02 0.08 0.08 0 185 26 38.00 8.25 8.45 8.45 0 119 0
September 19, 2025 0 0.06 0.08 0 0 0 39.00 9.20 9.45 9.45 0 0 0
September 19, 2025 0 0.07 0.07 -0.03 4,282 53 40.00 10.20 10.45 10.45 0 4,792 0
September 19, 2025 0 0.05 0.07 0 0 0 41.00 11.20 11.40 11.40 0 40 0
September 19, 2025 0 0.05 0.07 0 562 0 42.00 12.20 12.35 12.35 0 56 0
September 19, 2025 0 0.05 0.07 0 188 0 44.00 14.20 14.35 14.35 0 180 0
September 19, 2025 0 0.05 0.07 0 132 0 45.00 15.15 15.40 15.40 0 414 0
September 19, 2025 0 0.13 0.13 0 50 0 46.00 16.05 16.35 16.35 0 81 0
September 19, 2025 0 0.13 0.13 0 2,029 0 47.00 17.05 17.35 17.35 0 2,019 0
September 19, 2025 0 0.14 0.14 0 28 0 48.00 18.05 18.35 18.35 0 378 0
September 19, 2025 0 0.13 0.13 0 50 0 50.00 20.10 20.30 20.30 0 408 0
September 19, 2025 0 0.03 0.03 0 57 0 55.00 25.00 25.30 25.30 0 189 0
October 17, 2025 8.50 8.75 8.75 0 0 0 21.50 0.11 0.23 0.23 0 0 0
October 17, 2025 8.00 8.25 8.25 0 0 0 22.00 0.13 0.25 0.25 0 0 0
October 17, 2025 7.55 7.80 7.80 0 0 0 22.50 0.17 0.23 0.23 0 40 0
October 17, 2025 7.05 7.30 7.30 0 0 0 23.00 0.20 0.29 0.29 0 30 0
October 17, 2025 6.60 6.85 6.85 0 0 0 23.50 0.23 0.32 0.32 0 0 0
October 17, 2025 6.10 6.35 6.35 0 0 0 24.00 0.27 0.36 0.36 0 0 0
October 17, 2025 5.65 5.90 5.90 0 0 0 24.50 0.31 0.41 0.41 0 20 0
October 17, 2025 5.20 5.45 5.45 0 15 0 25.00 0.38 0.44 0.44 0 36 0
October 17, 2025 4.30 4.55 4.55 0 20 0 26.00 0.50 0.57 0.57 0 0 0
October 17, 2025 3.50 3.65 3.65 0 30 0 27.00 0.68 0.75 0.75 0 95 0
October 17, 2025 2.75 2.83 2.83 0 0 0 28.00 0.93 1.00 1.00 0 11 0
October 17, 2025 2.06 2.14 2.14 -0.10 106 10 29.00 1.28 1.35 1.35 0 134 0
October 17, 2025 1.48 1.55 1.55 0 52 0 30.00 1.72 1.79 1.79 0.03 55 20
October 17, 2025 1.01 1.09 1.09 -0.10 11 3 31.00 2.27 2.35 2.35 0 250 0
October 17, 2025 0.66 0.73 0.73 -0.11 122 29 32.00 2.94 3.05 3.05 0 0 0
October 17, 2025 0.41 0.48 0.48 -0.09 23 27 33.00 3.65 3.80 3.80 0 0 0
October 17, 2025 0.25 0.31 0.31 0 58 0 34.00 4.45 4.65 4.65 0 0 0
October 17, 2025 0.13 0.22 0.22 0 97 0 35.00 5.35 5.65 5.65 0.10 10 10
October 17, 2025 0.07 0.14 0.14 0 0 0 36.00 6.35 6.55 6.55 0 0 0
October 17, 2025 0.02 0.11 0.13 0 351 0 37.00 7.25 7.50 7.50 0 30 0
October 17, 2025 0.02 0.09 0.09 0 0 0 38.00 8.25 8.50 8.50 0 0 0
November 21, 2025 7.10 7.40 7.40 0 0 0 23.00 0.27 0.38 0.38 0 5 0
November 21, 2025 6.60 6.90 6.90 0 0 0 23.50 0.30 0.42 0.42 0 0 0
November 21, 2025 6.15 6.45 6.45 0 0 0 24.00 0.35 0.47 0.47 0 4 0
November 21, 2025 5.70 6.00 6.00 0 0 0 24.50 0.42 0.50 0.50 0 3 0
November 21, 2025 5.25 5.55 5.55 0 0 0 25.00 0.48 0.56 0.56 0 3 0
November 21, 2025 4.40 4.65 4.65 0 0 0 26.00 0.63 0.72 0.72 0 15 0
November 21, 2025 3.60 3.80 3.80 0 0 0 27.00 0.83 0.93 0.93 0 47 0
November 21, 2025 2.92 3.05 3.05 0 10 0 28.00 1.10 1.20 1.20 0 51 0
November 21, 2025 2.25 2.36 2.36 0 0 0 29.00 1.45 1.55 1.55 0 0 0
November 21, 2025 1.69 1.79 1.79 0 33 0 30.00 1.89 2.00 2.00 0 1 0
November 21, 2025 1.22 1.32 1.32 0 14 0 31.00 2.44 2.55 2.55 0 0 0
November 21, 2025 0.85 0.96 0.96 0 11 0 32.00 3.05 3.20 3.20 0 20 0
November 21, 2025 0.58 0.68 0.68 0 1 0 33.00 3.80 3.95 3.95 0 0 0
November 21, 2025 0.39 0.47 0.47 0 21 0 34.00 4.60 4.75 4.75 0 0 0
November 21, 2025 0.25 0.33 0.33 0 20 0 35.00 5.45 5.70 5.70 0 0 0
November 21, 2025 0.14 0.24 0.24 0 1 0 36.00 6.30 6.65 6.65 0 5 0
November 21, 2025 0.08 0.17 0.17 0 0 0 37.00 7.30 7.60 7.60 0 0 0
December 19, 2025 8.00 8.30 8.30 0 6 0 22.00 0.28 0.40 0.40 0 64 0
December 19, 2025 7.05 7.40 7.40 0 0 0 23.00 0.35 0.47 0.47 0 46 0
December 19, 2025 6.60 6.90 6.90 0 0 0 23.50 0.42 0.50 0.50 0 0 0
December 19, 2025 6.15 6.45 6.45 0 0 0 24.00 0.48 0.56 0.56 0 64 0
December 19, 2025 5.70 6.00 6.00 0 0 0 24.50 0.54 0.63 0.63 0 0 0
December 19, 2025 5.25 5.55 5.55 0 17 0 25.00 0.62 0.71 0.71 0 115 0
December 19, 2025 4.50 4.65 4.65 0 0 0 26.00 0.80 0.88 0.88 0 335 0
December 19, 2025 3.70 3.85 3.85 0 6 0 27.00 1.03 1.13 1.13 -0.04 106 1
December 19, 2025 3.00 3.15 3.15 0 70 0 28.00 1.34 1.40 1.40 0 2,246 0
December 19, 2025 2.36 2.46 2.46 0 30 0 29.00 1.73 1.80 1.80 0 62 0
December 19, 2025 1.80 1.91 1.91 0 112 0 30.00 2.19 2.30 2.30 -0.02 16,236 4
December 19, 2025 1.34 1.45 1.45 0 59 0 31.00 2.76 2.86 2.86 0 1,151 0
December 19, 2025 1.00 1.08 1.08 0 405 0 32.00 3.40 3.50 3.50 0 55 0
December 19, 2025 0.69 0.79 0.79 0 168 0 33.00 4.10 4.25 4.25 0 49 0
December 19, 2025 0.47 0.57 0.57 0 123 0 34.00 4.90 5.00 5.00 0 1,181 0
December 19, 2025 0.32 0.41 0.41 0 125 0 35.00 5.70 5.90 5.90 -0.15 56 10
December 19, 2025 0.21 0.30 0.30 0 161 0 36.00 6.55 6.90 6.90 0 75 0
December 19, 2025 0.06 0.18 0.20 0 237 0 38.00 8.40 8.70 8.70 0 112 0
December 19, 2025 0.02 0.11 0.11 0 629 0 40.00 10.35 10.60 10.60 0 991 0
December 19, 2025 0.04 0.09 0.11 0 66 0 42.00 12.30 12.55 12.55 0 260 0
January 16, 2026 9.95 10.25 10.25 0 0 0 20.00 0.20 0.31 0.31 0 172 0
January 16, 2026 9.00 9.30 9.30 0 0 0 21.00 0.24 0.36 0.36 0 14,015 0
January 16, 2026 8.00 8.35 8.35 0 0 0 22.00 0.31 0.44 0.44 0 218 0
January 16, 2026 7.10 7.40 7.40 0 35 0 23.00 0.40 0.53 0.53 0 0 0
January 16, 2026 6.15 6.50 6.50 0 0 0 24.00 0.52 0.61 0.61 0 242 0
January 16, 2026 5.30 5.60 5.60 0 35 0 25.00 0.68 0.78 0.78 0 24 0
January 16, 2026 4.50 4.70 4.70 0 0 0 26.00 0.87 0.98 0.98 0 10 0
January 16, 2026 3.75 3.90 3.90 0 21 0 27.00 1.12 1.23 1.23 0 69 0
January 16, 2026 3.05 3.20 3.20 0 302 0 28.00 1.43 1.54 1.54 0 235 0
January 16, 2026 2.43 2.55 2.55 0 10 0 29.00 1.82 1.93 1.93 0 209 0
January 16, 2026 1.89 2.00 2.00 0 420 0 30.00 2.29 2.41 2.41 0 18,190 0
January 16, 2026 1.42 1.54 1.54 0 61 0 31.00 2.85 2.97 2.97 0 82 0
January 16, 2026 1.05 1.16 1.16 0 84 0 32.00 3.45 3.60 3.60 0 82 0
January 16, 2026 0.76 0.87 0.87 0 104 0 33.00 4.15 4.35 4.35 0 30 0
January 16, 2026 0.53 0.63 0.63 0 1,076 0 34.00 4.95 5.10 5.10 0 5,681 0
January 16, 2026 0.39 0.48 0.48 -0.12 45,048 30 35.00 5.75 5.90 5.90 0 45,036 0
January 16, 2026 0.26 0.34 0.34 0 504 0 36.00 6.60 6.85 6.85 0 21,471 0
January 16, 2026 0.15 0.18 0.18 0 355 0 38.00 8.45 8.75 8.75 0 14,077 0
January 16, 2026 0.04 0.16 0.16 0 1,055 0 39.00 9.40 9.70 9.70 0 250 0
January 16, 2026 0.05 0.13 0.15 0 10,938 25 40.00 10.35 10.65 10.65 -0.15 5,622 1
January 16, 2026 0 0.09 0.11 0 393 0 42.00 12.30 12.60 12.60 0 14,924 0
January 16, 2026 0 0.08 0.10 0 1,365 25 43.00 13.25 13.55 13.55 0 7,641 0
January 16, 2026 0.01 0.11 0.11 0 6,437 0 44.00 14.25 14.55 14.55 0 17,553 0
January 16, 2026 0 0.08 0.10 -0.01 10,181 30 45.00 15.25 15.55 15.55 -0.15 30,294 1
January 16, 2026 0 0.03 0.03 0 8,482 0 46.00 16.20 16.50 16.50 0 19,205 0
January 16, 2026 0 0.03 0.03 0 5,413 0 48.00 18.15 18.45 18.45 0 5,612 0
January 16, 2026 0 0.03 0.03 0 24 0 49.00 19.15 19.45 19.45 -0.10 454 1
January 16, 2026 0 0.03 0.03 0 2,752 0 50.00 20.15 20.45 20.45 0 4,504 0
January 16, 2026 0 0.02 0.02 0 1,443 0 55.00 25.05 25.25 25.25 0 1,449 0
January 16, 2026 0 0.02 0.02 0 6,023 0 60.00 29.90 30.40 30.40 0 73 0
January 16, 2026 0 0.04 0.04 0 102 0 70.00 39.90 40.35 40.35 0 0 0
January 16, 2026 0 0.03 0.03 0 21 0 80.00 49.90 50.35 50.35 0 0 0
March 20, 2026 8.10 8.40 8.40 0 0 0 22.00 0.45 0.62 0.62 0 20 0
March 20, 2026 7.15 7.50 7.50 0 0 0 23.00 0.59 0.71 0.71 0 31 0
March 20, 2026 6.25 6.60 6.60 0 5 0 24.00 0.74 0.87 0.87 0 6 0
March 20, 2026 4.65 4.85 4.85 0 11 0 26.00 1.14 1.30 1.30 0 49 0
March 20, 2026 3.25 3.45 3.45 0 124 0 28.00 1.79 1.96 1.96 0 84 0
March 20, 2026 2.12 2.28 2.28 0 15 0 30.00 2.70 2.86 2.86 0 405 0
March 20, 2026 1.29 1.47 1.47 0 70 0 32.00 3.85 4.10 4.10 0 80 0
March 20, 2026 0.76 0.91 0.91 -0.08 86 7 34.00 5.30 5.55 5.55 0 822 0
March 20, 2026 0.40 0.53 0.53 0 21 0 36.00 6.95 7.25 7.25 0 7 0
March 20, 2026 0.20 0.34 0.34 0 61 0 38.00 8.75 9.05 9.05 0 2 0
March 20, 2026 0.11 0.23 0.23 0 0 0 40.00 10.60 10.90 10.90 0 30 0
June 19, 2026 6.30 6.65 6.65 0 0 0 24.00 0.98 1.19 1.19 0 0 0
June 19, 2026 4.75 5.05 5.05 0 0 0 26.00 1.49 1.71 1.71 0 0 0
June 19, 2026 3.45 3.70 3.70 0 0 0 28.00 2.19 2.42 2.42 0 0 0
June 19, 2026 2.38 2.60 2.60 0 0 0 30.00 3.15 3.40 3.40 0 0 0
June 19, 2026 1.56 1.70 1.70 0 0 0 32.00 4.30 4.60 4.60 0 0 0
June 19, 2026 0.99 1.20 1.20 0 0 0 34.00 5.75 6.00 6.00 0 0 0
June 19, 2026 0.58 0.79 0.79 0 1 0 36.00 7.30 7.60 7.60 0 0 0
January 15, 2027 9.90 10.30 10.30 0 26 0 20.00 0.72 0.90 0.90 0 214 0
January 15, 2027 8.95 9.40 9.40 0 0 0 21.00 0.88 1.10 1.10 0 27 0
January 15, 2027 8.05 8.50 8.50 0 11 0 22.00 1.07 1.33 1.33 0 117 0
January 15, 2027 7.15 7.65 7.65 -0.25 6 1 23.00 1.26 1.56 1.56 0 59 0
January 15, 2027 6.35 6.65 6.65 0 138 0 24.00 1.53 1.84 1.84 0 18 0
January 15, 2027 5.65 6.05 6.05 0 675 0 25.00 1.80 1.90 1.90 0 72 0
January 15, 2027 4.95 5.20 5.20 0 113 0 26.00 2.14 2.50 2.50 0 20 0
January 15, 2027 4.35 4.70 4.70 0 36 0 27.00 2.51 2.89 2.89 0 214 0
January 15, 2027 3.75 4.15 4.15 0 2,520 0 28.00 2.94 3.30 3.30 0 2,511 0
January 15, 2027 3.20 3.60 3.60 0 6 0 29.00 3.40 3.80 3.80 0 73 0
January 15, 2027 3.05 3.15 3.15 0 578 17 30.00 3.90 4.30 4.30 0 8,478 0
January 15, 2027 2.36 2.56 2.56 0 414 0 31.00 4.50 4.90 4.90 0 81 0
January 15, 2027 2.01 2.20 2.20 0 365 0 32.00 5.10 5.50 5.50 0 105 0
January 15, 2027 1.70 1.88 1.88 0 1,153 0 33.00 5.80 6.15 6.15 0 2,222 0
January 15, 2027 1.55 1.59 1.59 -0.13 566 4 34.00 6.50 6.85 6.85 0 135 0
January 15, 2027 1.30 1.37 1.37 0 2,390 0 35.00 7.20 7.55 7.55 0 139 0
January 15, 2027 0.95 1.16 1.16 0 441 0 36.00 7.95 8.40 8.40 0 30,329 0
January 15, 2027 0.81 0.97 0.97 0 423 0 37.00 8.75 9.20 9.20 0 40 0
January 15, 2027 0.82 0.83 0.83 0 1,287 0 38.00 9.60 9.90 9.90 0 7,566 0
January 15, 2027 0.54 0.73 0.73 0 477 0 39.00 10.45 10.90 10.90 0 1,707 0
January 15, 2027 0.68 0.74 0.74 0 32,739 0 40.00 11.35 11.80 11.80 0 28,801 0
January 15, 2027 0.36 0.59 0.61 0 60 0 41.00 12.15 12.65 12.65 0 58 0
January 15, 2027 0.28 0.56 0.56 0 123 0 42.00 13.05 13.50 13.50 0 92 0
January 15, 2027 0.21 0.51 0.51 0 36 0 43.00 13.95 14.45 14.45 0 74 0
January 15, 2027 0.17 0.45 0.45 0 20 0 44.00 14.90 15.40 15.40 0 60 0
January 15, 2027 0.27 0.33 0.33 0 17,691 0 45.00 15.80 16.25 16.25 0 24,092 7
January 15, 2027 0.05 0.29 0.29 0 3,478 0 47.00 17.65 18.15 18.15 0 80 0
January 15, 2027 0.04 0.26 0.26 0 87 0 48.00 18.60 19.10 19.10 0 7,301 0
January 15, 2027 0.11 0.15 0.15 0 12,697 0 50.00 20.50 20.95 20.95 0 94 0
January 15, 2027 0.03 0.15 0.15 0 109 0 52.00 22.40 22.85 22.85 0 35 0
January 15, 2027 0 0.05 0.05 -0.01 319 1 60.00 30.00 30.45 30.45 0 99 0
January 15, 2027 0 1.61 1.61 0 1 0 80.00 49.85 50.35 50.35 0 168 0