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.

BNS – Bank of Nova Scotia (The)

Last update: July 14, 2025 at 5:34 p.m.   (Real-time)

  • Last price: 74.790
  • Net change: 0.120
  • Bid price: 74.660
  • Ask price: 74.800
  • 30-day historical volatility: 5.95%
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: 151,478
Volume: 4,451
Open interest: 309,664
Volume: 229
July 25, 2025 (Weekly) 6.75 6.90 6.90 0 6 0 68.00 0 0.08 0.08 0 1 0
July 25, 2025 (Weekly) 5.75 5.90 5.90 0 10 0 69.00 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 4.75 4.90 4.90 0 10 0 70.00 0 0.10 0.10 0 14 0
July 25, 2025 (Weekly) 3.75 3.90 3.90 0 0 0 71.00 0 0.13 0.13 0 0 0
July 25, 2025 (Weekly) 2.79 2.93 2.93 0 50 0 72.00 0.03 0.10 0.10 0 36 0
July 25, 2025 (Weekly) 1.91 2.04 2.04 0 0 0 73.00 0.10 0.16 0.16 0 201 0
July 25, 2025 (Weekly) 1.07 1.17 1.17 -0.15 42 15 74.00 0.26 0.33 0.33 0 29 0
July 25, 2025 (Weekly) 0.72 0.83 0.83 0 1,000 0 74.50 0.40 0.48 0.48 0 0 0
July 25, 2025 (Weekly) 0.44 0.52 0.52 -0.26 2,635 3 75.00 0.61 0.70 0.70 0 38 0
July 25, 2025 (Weekly) 0.24 0.31 0.31 -0.14 5,285 34 75.50 0.91 0.99 0.99 0 225 0
July 25, 2025 (Weekly) 0.12 0.16 0.16 -0.10 6,115 12 76.00 1.27 1.38 1.38 0 20 0
July 25, 2025 (Weekly) 0 0.13 0.13 0 69 0 77.00 2.16 2.34 2.34 0 0 0
July 25, 2025 (Weekly) 0 0.11 0.11 0 0 0 78.00 3.15 3.35 3.35 0 0 0
July 25, 2025 (Weekly) 0 0.10 0.10 0 50 0 79.00 4.15 4.35 4.35 0 0 0
August 1, 2025 (Weekly) 6.80 6.95 6.95 0 0 0 68.00 0 0.08 0.08 0 11 0
August 1, 2025 (Weekly) 5.80 5.95 5.95 0 10 0 69.00 0 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 4.80 5.00 5.00 0 0 0 70.00 0.02 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 71.00 0.04 0.11 0.11 0 1 0
August 1, 2025 (Weekly) 2.88 3.10 3.10 0 0 0 72.00 0.10 0.16 0.16 0 14 0
August 1, 2025 (Weekly) 2.03 2.17 2.17 0 0 5 73.00 0.20 0.26 0.26 0 93 0
August 1, 2025 (Weekly) 1.25 1.33 1.33 0 10 5 74.00 0.39 0.45 0.45 -0.11 24 11
August 1, 2025 (Weekly) 0.61 0.68 0.68 -0.03 1,832 63 75.00 0.74 0.82 0.82 -0.16 0 8
August 1, 2025 (Weekly) 0.22 0.26 0.26 -0.26 3,218 41 76.00 1.36 1.45 1.45 0 0 0
August 1, 2025 (Weekly) 0.12 0.17 0.17 0 3,325 0 76.50 1.74 1.87 1.87 0 0 0
August 1, 2025 (Weekly) 0.05 0.10 0.10 0 139 0 77.00 2.17 2.37 2.37 0 0 0
August 1, 2025 (Weekly) 0 0.12 0.12 0 10 0 78.00 3.15 3.35 3.35 0 0 0
August 1, 2025 (Weekly) 0 0.10 0.10 0 321 0 79.00 4.15 4.35 4.35 0 0 0
August 8, 2025 (Weekly) 4.85 5.15 5.15 0 0 0 70.00 0.01 0.13 0.13 0 1 0
August 8, 2025 (Weekly) 3.90 4.10 4.10 0 0 0 71.00 0.07 0.15 0.15 0 0 0
August 8, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 72.00 0.15 0.20 0.20 0 0 0
August 8, 2025 (Weekly) 2.13 2.24 2.24 0 0 0 73.00 0.26 0.32 0.32 0 1 0
August 8, 2025 (Weekly) 1.36 1.44 1.44 0 0 0 74.00 0.46 0.53 0.53 0 0 0
August 8, 2025 (Weekly) 0.73 0.81 0.81 0 107 8 75.00 0.83 0.91 0.91 -0.19 25 8
August 8, 2025 (Weekly) 0.31 0.38 0.38 -0.12 6,002 10 76.00 1.42 1.52 1.50 0 0 0
August 8, 2025 (Weekly) 0.10 0.15 0.15 0 3,330 0 77.00 2.19 2.41 2.39 0 0 0
August 8, 2025 (Weekly) 0 0.14 0.14 0 61 0 78.00 3.15 3.40 3.35 0 0 0
August 8, 2025 (Weekly) 0 0.12 0.12 0 0 0 79.00 4.15 4.40 4.35 0 0 0
August 22, 2025 (Weekly) 4.10 4.30 4.30 0 0 0 71.00 0.17 0.24 0.24 0 65 0
August 22, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 72.00 0.27 0.33 0.33 0 0 0
August 22, 2025 (Weekly) 2.38 2.50 2.50 0 0 0 73.00 0.41 0.48 0.48 0 0 0
August 22, 2025 (Weekly) 1.63 1.72 1.72 0 0 0 74.00 0.65 0.73 0.73 0 0 0
August 22, 2025 (Weekly) 1.00 1.09 1.09 0 173 0 75.00 1.02 1.10 1.10 0 37 0
August 22, 2025 (Weekly) 0.54 0.63 0.63 -0.17 0 12 76.00 1.57 1.66 1.66 0 0 0
August 22, 2025 (Weekly) 0.25 0.31 0.31 -0.10 0 3,500 77.00 2.29 2.42 2.40 0 0 0
August 22, 2025 (Weekly) 0.08 0.15 0.15 0 0 0 78.00 3.10 3.40 3.40 0 0 0
August 22, 2025 (Weekly) 0 0.14 0.14 0 0 0 79.00 4.10 4.40 4.35 0 0 0
August 29, 2025 (Weekly) 4.30 4.45 4.45 0 0 0 71.00 0.29 0.35 0.35 0 20 0
August 29, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 72.00 0.41 0.50 0.50 0 0 0
August 29, 2025 (Weekly) 2.62 2.73 2.73 0 0 0 73.00 0.60 0.69 0.68 0 0 0
August 29, 2025 (Weekly) 1.89 2.00 2.00 -0.34 13 12 74.00 0.87 0.96 0.95 0 0 0
August 29, 2025 (Weekly) 1.27 1.37 1.37 -0.16 0 1 75.00 1.25 1.34 1.33 0 0 0
August 29, 2025 (Weekly) 0.78 0.88 0.88 -0.10 6 6 76.00 1.77 1.86 1.86 0 18 0
August 29, 2025 (Weekly) 0.44 0.52 0.52 0 0 0 77.00 2.43 2.55 2.55 0 0 0
August 29, 2025 (Weekly) 0.22 0.28 0.28 0 0 0 78.00 3.25 3.40 3.40 0 0 0
August 29, 2025 (Weekly) 0.09 0.15 0.15 0 8 0 79.00 4.10 4.40 4.35 0 0 0
July 18, 2025 24.70 24.85 24.85 0 0 0 50.00 0 0.03 0.03 0 17 0
July 18, 2025 22.70 22.85 22.85 0 0 0 52.00 0 0.03 0.03 0 1 0
July 18, 2025 20.70 20.85 20.85 0 0 0 54.00 0 0.01 0.01 0 63 0
July 18, 2025 18.70 18.85 18.85 0 0 0 56.00 0 0.03 0.03 0 36 0
July 18, 2025 16.70 16.85 16.85 0 0 0 58.00 0 0.03 0.03 0 39 0
July 18, 2025 14.70 14.85 14.85 0 0 0 60.00 0 0.03 0.03 0 65 0
July 18, 2025 12.70 12.85 12.85 0 0 0 62.00 0 0.05 0.05 0 41 0
July 18, 2025 10.70 10.85 10.85 0 1 0 64.00 0 0.05 0.05 0 32 0
July 18, 2025 8.70 8.85 8.85 0 1 0 66.00 0 0.08 0.08 0 173 0
July 18, 2025 7.70 7.85 7.85 0 20 0 67.00 0 0.08 0.08 0 50 0
July 18, 2025 6.70 6.85 6.85 0 14 0 68.00 0 0.09 0.09 0 225 0
July 18, 2025 5.70 5.85 5.85 0 20 0 69.00 0 0.08 0.08 0 0 0
July 18, 2025 4.65 4.85 4.85 -0.35 23 8 70.00 0 0.08 0.08 0 3,392 0
July 18, 2025 3.70 3.85 3.85 0 0 0 71.00 0 0.08 0.08 0 79 0
July 18, 2025 2.73 2.88 2.88 -0.15 132 10 72.00 0 0.08 0.08 0 6,049 0
July 18, 2025 1.75 1.97 1.97 0 68 2 73.00 0.01 0.09 0.09 0 36 1
July 18, 2025 0.88 0.99 0.99 -0.19 134 7 74.00 0.11 0.16 0.16 0.05 352 3
July 18, 2025 0.22 0.25 0.25 -0.05 4,120 148 75.00 0.43 0.50 0.50 -0.05 518 1
July 18, 2025 0 0.05 0.05 -0.06 11,168 7 76.00 1.18 1.38 1.36 0 68 0
July 18, 2025 0 0.02 0.02 0 100 0 77.00 2.16 2.30 2.30 0 0 0
July 18, 2025 0 0.14 0.14 0 212 0 78.00 3.15 3.35 3.35 0 8 0
July 18, 2025 0 0.10 0.10 0 0 0 79.00 4.15 4.35 4.35 0 0 0
July 18, 2025 0 0.16 0.16 0 21 0 80.00 5.15 5.35 5.35 0 2 0
July 18, 2025 0 0.06 0.06 0 20 0 82.00 7.15 7.30 7.30 0 0 0
July 18, 2025 0 0.11 0.11 0 50 0 84.00 9.15 9.30 9.30 0 0 0
July 18, 2025 0 0.11 0.11 0 50 0 86.00 11.15 11.30 11.30 0 0 0
July 18, 2025 0 0.11 0.11 0 30 0 88.00 13.15 13.30 13.30 0 0 0
July 18, 2025 0 0.11 0.11 0 4 0 90.00 15.15 15.30 15.30 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 92.00 17.15 17.30 17.30 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 94.00 19.15 19.30 19.30 0 0 0
August 15, 2025 24.80 25.05 25.05 0 0 0 50.00 0 0.08 0.08 0 251 0
August 15, 2025 22.80 23.05 23.05 0 0 0 52.00 0 0.08 0.08 0 0 0
August 15, 2025 20.80 21.05 21.05 0 0 0 54.00 0 0.08 0.08 0 0 0
August 15, 2025 18.80 19.05 19.05 0 0 0 56.00 0 0.10 0.10 0 5 0
August 15, 2025 16.80 17.05 17.05 0 0 0 58.00 0 0.10 0.10 0 300 0
August 15, 2025 14.80 15.05 15.05 0 6 0 60.00 0 0.10 0.10 0 12 0
August 15, 2025 12.85 13.05 13.05 0 0 0 62.00 0 0.10 0.10 0 26 0
August 15, 2025 10.85 11.05 11.05 0 0 0 64.00 0 0.09 0.09 0 23 0
August 15, 2025 8.85 9.10 9.10 0 24 0 66.00 0 0.10 0.10 0 162 0
August 15, 2025 7.85 8.10 8.10 0 6 0 67.00 0 0.10 0.10 0 0 0
August 15, 2025 6.90 7.15 7.15 0 15 0 68.00 0 0.10 0.10 0 404 0
August 15, 2025 5.90 6.15 6.15 0 0 0 69.00 0.02 0.10 0.10 0 100 0
August 15, 2025 4.95 5.10 5.10 0 71 0 70.00 0.06 0.14 0.14 0 129 0
August 15, 2025 3.95 4.15 4.15 0 421 0 71.00 0.13 0.19 0.19 0 0 0
August 15, 2025 3.10 3.25 3.25 0 50 0 72.00 0.21 0.27 0.27 0 202 0
August 15, 2025 2.26 2.38 2.38 0 20 0 73.00 0.33 0.40 0.40 0 4 0
August 15, 2025 1.50 1.55 1.55 0 368 0 74.00 0.55 0.63 0.63 -0.04 61 20
August 15, 2025 0.86 0.93 0.93 0 3,546 57 75.00 0.92 1.01 1.01 -0.18 22 23
August 15, 2025 0.41 0.49 0.49 -0.08 494 5 76.00 1.49 1.58 1.58 -0.12 14 34
August 15, 2025 0.19 0.21 0.21 0 3,992 0 77.00 2.25 2.37 2.37 0 0 0
August 15, 2025 0.05 0.11 0.11 0 141 0 78.00 3.15 3.35 3.35 0 2 0
August 15, 2025 0 0.10 0.10 0 248 0 80.00 5.15 5.35 5.35 0 0 0
August 15, 2025 0 0.28 0.28 0 50 0 82.00 7.15 7.35 7.35 0 0 0
August 15, 2025 0 0.28 0.28 0 10 0 84.00 9.15 9.40 9.35 0 0 0
August 15, 2025 0 0.28 0.28 0 60 0 86.00 11.15 11.40 11.35 0 0 0
August 15, 2025 0 0.37 0.37 0 100 0 88.00 13.15 13.40 13.35 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 90.00 15.15 15.40 15.35 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 92.00 17.15 17.40 17.35 0 0 0
August 15, 2025 0 0.37 0.37 0 0 0 94.00 19.15 19.40 19.35 0 0 0
September 19, 2025 24.95 25.15 25.15 0 0 0 50.00 0.02 0.08 0.08 0 28 0
September 19, 2025 23.05 23.15 23.15 0 0 0 52.00 0.02 0.10 0.10 0 51 0
September 19, 2025 21.05 21.20 21.20 0 0 0 54.00 0.02 0.10 0.10 0 215 0
September 19, 2025 20.00 20.20 20.20 0 0 0 55.00 0.02 0.10 0.10 0 52 0
September 19, 2025 19.00 19.25 19.25 0 0 0 56.00 0.02 0.10 0.10 0 0 0
September 19, 2025 17.05 17.25 17.25 0 0 0 58.00 0.02 0.11 0.11 0 40 0
September 19, 2025 15.05 15.25 15.25 0 0 0 60.00 0.02 0.13 0.13 0 457 0
September 19, 2025 13.10 13.35 13.35 0 0 0 62.00 0.02 0.14 0.14 0 168 0
September 19, 2025 11.10 11.30 11.30 0 0 0 64.00 0.02 0.18 0.18 0 66 0
September 19, 2025 10.15 10.35 10.35 0 13 0 65.00 0.04 0.22 0.22 0 190 0
September 19, 2025 9.15 9.45 9.45 0 0 0 66.00 0.05 0.23 0.23 0 307 0
September 19, 2025 7.25 7.45 7.45 0 13 0 68.00 0.19 0.27 0.27 0 45 0
September 19, 2025 5.45 5.55 5.55 -0.15 152 6 70.00 0.33 0.37 0.37 0 402 3
September 19, 2025 3.70 3.80 3.80 0 827 0 72.00 0.58 0.64 0.64 0 178 0
September 19, 2025 2.21 2.29 2.29 0 732 0 74.00 1.07 1.13 1.13 -0.11 74 2
September 19, 2025 1.60 1.66 1.66 -0.14 744 10 75.00 1.45 1.52 1.51 0 194 0
September 19, 2025 1.07 1.14 1.14 -0.01 6,776 5 76.00 1.95 2.02 2.01 0 210 0
September 19, 2025 0.40 0.44 0.44 -0.03 394 3 78.00 3.30 3.45 3.45 0 300 0
September 19, 2025 0.10 0.13 0.13 0 4,392 0 80.00 5.15 5.35 5.35 0.15 56 1
September 19, 2025 0 0.14 0.14 0 0 0 82.00 7.15 7.35 7.35 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 84.00 9.15 9.35 9.35 0 0 0
September 19, 2025 0 0.12 0.12 0 2,210 0 85.00 10.15 10.35 10.35 0 21 0
September 19, 2025 0 0.12 0.12 0 0 0 86.00 11.15 11.45 11.45 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 88.00 13.15 13.35 13.35 0 10 0
September 19, 2025 0 0.12 0.12 0 1,010 0 90.00 15.15 15.45 15.45 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 92.00 17.15 17.35 17.35 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 94.00 19.15 19.35 19.35 0 0 0
September 19, 2025 0 0.05 0.05 0 63 0 95.00 20.05 20.45 20.45 0 0 0
October 17, 2025 23.00 23.25 23.25 0 0 0 52.00 0.02 0.07 0.07 0 106 0
October 17, 2025 21.00 21.30 21.30 0 0 0 54.00 0.02 0.10 0.10 0 10 0
October 17, 2025 19.00 19.30 19.30 0 0 0 56.00 0.02 0.10 0.10 0 6 0
October 17, 2025 17.05 17.35 17.35 0 0 0 58.00 0.02 0.15 0.15 0 44 0
October 17, 2025 15.05 15.35 15.35 0 0 0 60.00 0.02 0.19 0.19 0 15 0
October 17, 2025 13.10 13.40 13.40 0 0 0 62.00 0.05 0.24 0.24 0 38 0
October 17, 2025 11.15 11.40 11.40 0 0 0 64.00 0.16 0.24 0.24 0 46 0
October 17, 2025 9.20 9.45 9.45 0 0 0 66.00 0.25 0.35 0.35 0 18 0
October 17, 2025 7.35 7.55 7.55 0 0 0 68.00 0.40 0.46 0.46 0 72 0
October 17, 2025 5.50 5.65 5.65 0 91 0 70.00 0.63 0.69 0.69 0 65 0
October 17, 2025 3.80 3.95 3.95 0 192 0 72.00 1.02 1.10 1.10 0 123 0
October 17, 2025 2.31 2.42 2.42 -0.24 170 10 74.00 1.68 1.77 1.77 0 45 0
October 17, 2025 1.19 1.27 1.27 -0.04 181 25 76.00 2.72 2.80 2.80 0.04 67 5
October 17, 2025 0.48 0.55 0.55 0 259 0 78.00 4.10 4.25 4.25 0 28 0
October 17, 2025 0.14 0.22 0.22 0 37 0 80.00 5.80 6.10 6.10 0 16 0
October 17, 2025 0 0.14 0.14 0 4 0 82.00 7.75 8.00 8.00 0 0 0
October 17, 2025 0 0.11 0.11 0 0 0 84.00 9.70 9.95 9.95 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 86.00 11.70 11.95 11.95 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 88.00 13.65 13.95 13.95 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 90.00 15.65 15.90 15.90 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 92.00 17.65 17.85 17.85 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 94.00 19.65 19.90 19.90 0 0 0
November 21, 2025 19.05 19.35 19.35 0 0 0 56.00 0.02 0.15 0.15 0 20 0
November 21, 2025 17.05 17.35 17.35 0 0 0 58.00 0.02 0.23 0.23 0 0 0
November 21, 2025 15.10 15.40 15.40 0 0 0 60.00 0.07 0.29 0.29 0 0 0
November 21, 2025 13.05 13.40 13.40 0 0 0 62.00 0.13 0.35 0.35 0 0 0
November 21, 2025 11.10 11.45 11.45 0 0 0 64.00 0.27 0.39 0.39 0 12 0
November 21, 2025 9.20 9.55 9.55 0 0 0 66.00 0.40 0.51 0.51 -0.05 3 10
November 21, 2025 7.30 7.70 7.70 0 20 0 68.00 0.60 0.66 0.66 0 24 0
November 21, 2025 5.55 5.80 5.80 0 18 0 70.00 0.87 0.96 0.96 -0.02 29 5
November 21, 2025 4.00 4.15 4.15 0 36 0 72.00 1.31 1.40 1.40 0 13 0
November 21, 2025 2.57 2.67 2.67 0 67 0 74.00 1.98 2.09 2.09 0.01 113 60
November 21, 2025 1.44 1.56 1.56 0 65 0 76.00 2.98 3.10 3.10 0 0 0
November 21, 2025 0.69 0.78 0.78 0 144 0 78.00 4.30 4.45 4.45 0 0 0
November 21, 2025 0.28 0.34 0.34 0 53 0 80.00 5.80 6.15 6.15 0 0 0
November 21, 2025 0.07 0.16 0.16 0 0 0 82.00 7.70 8.05 8.05 0 0 0
November 21, 2025 0 0.13 0.13 0 0 0 84.00 9.65 10.00 10.00 0 0 0
November 21, 2025 0 0.11 0.11 0 0 0 86.00 11.65 11.95 11.95 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 88.00 13.65 13.95 13.95 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 90.00 15.60 15.95 15.95 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 92.00 17.60 17.95 17.95 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 94.00 19.60 19.90 19.90 0 0 0
December 19, 2025 24.95 25.30 25.30 0 0 0 50.00 0.02 0.11 0.11 0 111 0
December 19, 2025 20.00 20.35 20.35 0 0 0 55.00 0.02 0.23 0.23 0 199 0
December 19, 2025 15.10 15.45 15.45 0 1 0 60.00 0.14 0.38 0.38 0 234 0
December 19, 2025 13.15 13.50 13.50 0 0 0 62.00 0.28 0.41 0.41 0 1 0
December 19, 2025 11.15 11.55 11.55 0 0 0 64.00 0.39 0.52 0.52 0 50 0
December 19, 2025 10.25 10.60 10.60 0 5 0 65.00 0.46 0.59 0.59 0 279 0
December 19, 2025 9.35 9.65 9.65 0 0 0 66.00 0.56 0.65 0.65 0 6 0
December 19, 2025 7.50 7.75 7.75 0 0 0 68.00 0.77 0.87 0.87 0 25 0
December 19, 2025 5.85 6.00 6.00 0 484 0 70.00 1.11 1.19 1.19 0 336 0
December 19, 2025 4.25 4.40 4.40 0 12 0 72.00 1.58 1.68 1.67 0 43 0
December 19, 2025 2.87 3.05 3.05 0 61 0 74.00 2.27 2.38 2.37 0 0 0
December 19, 2025 2.31 2.42 2.42 -0.22 854 5 75.00 2.72 2.82 2.81 0 161 0
December 19, 2025 1.78 1.90 1.90 0 54 0 76.00 3.20 3.40 3.35 0 0 0
December 19, 2025 0.99 1.10 1.10 -0.11 51 6 78.00 4.50 4.65 4.65 0 3 0
December 19, 2025 0.49 0.56 0.56 0 745 0 80.00 6.00 6.30 6.30 0 36 0
December 19, 2025 0.20 0.29 0.29 0 13 0 82.00 7.75 8.10 8.10 0 0 0
December 19, 2025 0.02 0.19 0.19 0 0 0 84.00 9.65 10.00 10.00 0 0 0
December 19, 2025 0 0.15 0.15 0 69 0 85.00 10.65 11.00 11.00 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 86.00 11.60 12.00 11.95 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 88.00 13.60 13.95 13.95 0 0 0
December 19, 2025 0 0.10 0.10 0 41 0 90.00 15.50 16.05 16.05 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 92.00 17.40 18.05 18.05 0 0 0
December 19, 2025 0 0.10 0.10 0 97 0 95.00 20.45 21.00 21.00 0 0 0
January 16, 2026 34.85 35.25 35.25 0 12 0 40.00 0.06 0.10 0.10 0 36,189 0
January 16, 2026 29.90 30.30 30.30 0 0 0 45.00 0.02 0.14 0.14 0 10,007 0
January 16, 2026 24.90 25.20 25.20 0 13 0 50.00 0.07 0.20 0.20 0 10,765 0
January 16, 2026 23.85 24.40 24.40 0 4 0 51.00 0.07 0.21 0.21 0 192 0
January 16, 2026 22.95 23.35 23.35 0 9 0 52.00 0.02 0.23 0.23 0 9,643 0
January 16, 2026 20.00 20.35 20.35 0 0 0 55.00 0.16 0.31 0.31 0 5,066 0
January 16, 2026 15.00 15.35 15.35 0 544 0 60.00 0.37 0.48 0.48 0 11,657 0
January 16, 2026 14.00 14.45 14.45 0 0 0 61.00 0.39 0.54 0.54 0 101 0
January 16, 2026 13.15 13.50 13.50 0 405 0 62.00 0.45 0.59 0.59 0 14,191 0
January 16, 2026 10.20 10.60 10.60 0 760 0 65.00 0.72 0.80 0.80 -0.02 8,923 10
January 16, 2026 5.80 6.05 6.05 0 9,145 0 70.00 1.48 1.58 1.58 0 6,808 0
January 16, 2026 2.35 2.48 2.48 -0.17 2,772 10 75.00 3.30 3.45 3.45 0 5,075 0
January 16, 2026 0.57 0.63 0.63 -0.01 5,003 44 80.00 6.70 6.90 6.90 0 2,056 0
January 16, 2026 0.02 0.17 0.17 0 0 0 85.00 11.15 11.50 11.50 0 0 0
January 16, 2026 0 0.11 0.11 0 156 0 90.00 16.05 16.50 16.50 0 79 0
January 16, 2026 0 0.07 0.07 0 124 0 100.00 25.90 26.35 26.35 0 70 0
March 20, 2026 24.90 25.35 25.35 0 0 0 50.00 0.14 0.30 0.30 0 63 0
March 20, 2026 20.00 20.40 20.40 0 0 0 55.00 0.24 0.44 0.44 0 97 0
March 20, 2026 15.05 15.50 15.50 0 10 0 60.00 0.54 0.67 0.67 0 172 0
March 20, 2026 10.35 10.80 10.80 0 1 0 65.00 0.95 1.07 1.07 0 135 0
March 20, 2026 6.10 6.30 6.30 0 185 0 70.00 1.86 2.00 2.00 0 39 0
March 20, 2026 2.75 2.92 2.92 0 502 0 75.00 3.70 3.90 3.90 0 6 0
March 20, 2026 0.87 1.01 1.01 -0.14 120 8 80.00 6.95 7.20 7.20 0 0 0
March 20, 2026 0.17 0.28 0.28 0 10 0 85.00 11.15 11.65 11.65 0 0 0
March 20, 2026 0 0.13 0.13 0 0 0 90.00 16.00 16.45 16.45 0 0 0
March 20, 2026 0 0.10 0.10 0 0 0 95.00 20.90 21.40 21.35 0 0 0
June 19, 2026 15.00 15.60 15.60 0 0 0 60.00 0.84 1.03 1.03 -0.06 17 12
June 19, 2026 10.40 10.85 10.85 0 1 0 65.00 1.39 1.61 1.61 0 0 0
June 19, 2026 6.25 6.60 6.60 0 2 0 70.00 2.54 2.81 2.81 0 0 0
June 19, 2026 3.10 3.40 3.40 0 6 0 75.00 4.55 4.90 4.90 0 1 0
June 19, 2026 1.20 1.41 1.41 0 33 0 80.00 7.75 8.10 8.10 0 2 0
June 19, 2026 0.35 0.55 0.55 0 0 0 85.00 11.80 12.35 12.35 0 0 0
June 19, 2026 0.02 0.23 0.23 0 0 0 90.00 16.50 17.00 17.00 0 13 0
January 15, 2027 34.60 35.30 35.30 0 134 0 40.00 0.25 0.70 0.70 0 276 0
January 15, 2027 29.75 30.35 30.35 0 0 0 45.00 0.41 0.76 0.76 0 23,005 0
January 15, 2027 24.75 25.40 25.40 0 52 0 50.00 0.72 0.87 0.87 0 33,942 0
January 15, 2027 22.70 23.50 23.50 0 2 0 52.00 0.85 1.07 1.07 0 894 0
January 15, 2027 21.75 22.50 22.50 0 3 0 53.00 0.93 1.16 1.16 0 80 0
January 15, 2027 20.75 21.50 21.50 0 0 0 54.00 1.01 1.26 1.26 0 43 0
January 15, 2027 19.80 20.50 20.50 0 23 0 55.00 1.10 1.37 1.37 0 8,074 0
January 15, 2027 18.85 19.45 19.45 0 100 0 56.00 1.21 1.46 1.46 0 10 0
January 15, 2027 16.90 17.50 17.50 0 0 0 58.00 1.45 1.72 1.72 0 15 0
January 15, 2027 15.05 15.35 15.35 0 1,298 7 60.00 1.74 1.84 1.84 0 27,882 0
January 15, 2027 13.25 13.75 13.75 0 0 0 62.00 2.08 2.39 2.39 0 13,604 0
January 15, 2027 11.35 11.85 11.85 0 434 0 64.00 2.49 2.85 2.85 0 13,093 0
January 15, 2027 9.65 10.00 10.00 0 1,913 0 66.00 2.98 3.20 3.20 0 72 0
January 15, 2027 8.00 8.40 8.40 0 5,074 0 68.00 3.60 4.00 4.00 0 92 0
January 15, 2027 6.45 6.80 6.80 0 7,127 245 70.00 4.30 4.70 4.70 0 25,816 0
January 15, 2027 5.15 5.65 5.65 0 208 0 72.00 5.10 5.55 5.55 0 123 0
January 15, 2027 4.55 5.05 5.05 0 5,777 0 73.00 5.55 6.10 6.10 -0.35 12,672 5
January 15, 2027 4.10 4.55 4.55 0 141 0 74.00 6.10 6.55 6.55 0 557 0
January 15, 2027 3.65 3.90 3.90 0 5,334 0 75.00 6.65 6.95 6.95 0 4,818 0
January 15, 2027 2.30 2.59 2.59 0.02 11,998 2 78.00 8.45 8.90 8.90 0 36 0
January 15, 2027 1.86 1.94 1.94 0.03 10,217 73 80.00 9.80 10.25 10.25 0 3,585 0
January 15, 2027 0.70 1.05 1.05 -0.16 243 10 85.00 13.70 14.15 14.15 0 0 0
January 15, 2027 0.26 0.47 0.47 0 122 0 90.00 17.85 18.50 18.50 0 27 0
January 15, 2027 0.06 0.09 0.09 -0.04 664 11 100.00 27.30 28.00 28.00 -0.35 283 7