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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

CLS – Celestica Inc.

Last update: June 27, 2026 at 3:49 a.m.   (Real-time)

  • Last price: 478.580
  • Net change: -33.640
  • Bid price: 478.000
  • Ask price: 480.000
  • 30-day historical volatility: 85.60%
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: 1,088
Volume: 62
Open interest: 1,715
Volume: 37
July 3, 2026 (Weekly) 68.40 73.30 73.60 0 0 0 410.00 0.01 1.35 1.35 0 0 0
July 3, 2026 (Weekly) 63.75 68.70 69.00 0 0 0 415.00 2.00 2.50 2.50 0 0 0
July 3, 2026 (Weekly) 59.20 64.10 64.40 0 0 0 420.00 2.20 3.00 3.00 0 0 0
July 3, 2026 (Weekly) 54.75 59.70 59.80 0 0 0 425.00 2.80 3.60 3.60 0 0 0
July 3, 2026 (Weekly) 50.35 55.30 55.40 0 0 0 430.00 3.40 4.20 4.20 0 0 0
July 3, 2026 (Weekly) 47.10 50.10 50.30 0 0 0 435.00 4.20 5.00 4.90 0 0 0
July 3, 2026 (Weekly) 43.00 46.00 46.20 0 0 0 440.00 5.10 6.30 6.30 0 0 0
July 3, 2026 (Weekly) 39.10 42.10 42.30 0 0 0 445.00 6.00 7.20 7.10 0 0 0
July 3, 2026 (Weekly) 35.30 38.30 38.50 0 0 0 450.00 7.20 8.40 8.40 0 0 0
July 3, 2026 (Weekly) 31.80 34.80 35.00 0 0 0 455.00 8.70 9.90 9.80 1.60 0 4
July 3, 2026 (Weekly) 28.40 31.40 31.60 0 0 0 460.00 10.10 12.10 12.10 0 10 0
July 3, 2026 (Weekly) 25.30 28.30 28.40 0 0 0 465.00 11.80 13.80 13.70 0 0 0
July 3, 2026 (Weekly) 22.30 25.30 25.50 0 0 0 470.00 13.80 15.80 15.70 0 21 0
July 3, 2026 (Weekly) 20.10 23.10 23.10 0 0 0 475.00 16.10 18.10 18.00 0 2 0
July 3, 2026 (Weekly) 17.60 19.60 19.70 0 0 0 480.00 18.60 20.60 20.50 0 21 0
July 3, 2026 (Weekly) 15.30 17.30 17.30 0 0 0 485.00 20.80 23.80 23.60 4.30 1 5
July 3, 2026 (Weekly) 13.20 15.10 15.10 -21.70 0 2 490.00 23.70 26.70 26.50 0 6 1
July 3, 2026 (Weekly) 11.30 13.30 13.30 0 0 0 495.00 26.80 29.80 29.60 0 0 0
July 3, 2026 (Weekly) 10.00 11.20 11.20 0 1 0 500.00 30.10 33.10 32.90 0 0 0
July 3, 2026 (Weekly) 8.50 9.70 9.70 0 0 0 505.00 33.60 36.60 36.40 0 0 0
July 3, 2026 (Weekly) 7.20 8.40 8.40 0 0 0 510.00 37.30 40.30 40.10 0 0 0
July 3, 2026 (Weekly) 6.00 7.20 7.20 0 0 0 515.00 41.10 44.10 43.90 0 0 0
July 3, 2026 (Weekly) 5.10 6.30 6.30 -12.40 2 2 520.00 45.10 48.10 47.90 0 0 0
July 3, 2026 (Weekly) 4.30 5.10 5.10 -11.50 1 8 525.00 49.20 52.20 52.00 0 0 0
July 3, 2026 (Weekly) 3.60 4.40 4.40 0 1 0 530.00 52.50 57.50 57.20 0 0 0
July 3, 2026 (Weekly) 2.90 3.70 3.70 -9.60 0 2 535.00 56.80 61.80 61.60 0 0 0
July 3, 2026 (Weekly) 2.40 3.20 3.20 0 9 0 540.00 61.30 66.30 66.00 0 0 0
July 3, 2026 (Weekly) 2.00 2.50 2.50 0 3 0 545.00 65.80 70.80 70.50 0 0 0
July 3, 2026 (Weekly) 1.60 2.10 2.10 0 0 0 550.00 70.40 75.40 75.20 0 0 0
July 3, 2026 (Weekly) 1.30 1.80 1.80 0 1 0 555.00 75.10 80.10 79.80 0 0 0
July 3, 2026 (Weekly) 1.00 1.50 1.50 0 1 0 560.00 79.80 84.80 84.50 0 0 0
July 3, 2026 (Weekly) 0.70 1.20 1.20 0 5 0 565.00 84.60 89.60 89.30 0 0 0
July 3, 2026 (Weekly) 0.50 1.00 1.00 0 4 0 570.00 89.40 94.40 94.10 0 1 0
July 3, 2026 (Weekly) 0.40 0.90 0.90 0 2 0 575.00 94.30 99.30 99.00 0 0 0
July 3, 2026 (Weekly) 0.30 0.80 0.80 0 1 0 580.00 99.10 104.10 103.90 0 0 0
July 3, 2026 (Weekly) 0.20 0.70 0.70 0 1 0 585.00 104.10 109.10 108.80 0 0 0
July 3, 2026 (Weekly) 0.10 0.60 0.60 0 0 0 590.00 109.00 114.00 113.70 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 595.00 113.90 118.90 118.60 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 5 0 600.00 118.90 123.90 123.60 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 10 0 605.00 123.80 128.80 128.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 610.00 128.80 133.80 133.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 620.00 138.80 143.80 143.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 1 0 625.00 143.80 148.80 148.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 630.00 148.80 153.80 153.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 635.00 153.80 158.80 158.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 640.00 158.80 163.80 163.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 645.00 163.80 168.80 168.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 650.00 168.80 173.80 173.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 655.00 173.80 178.80 178.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 660.00 178.80 183.80 183.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 665.00 183.80 188.80 188.50 0 0 0
July 3, 2026 (Weekly) 0 0.50 0.50 0 0 0 670.00 188.80 193.80 193.50 0 0 0
July 10, 2026 (Weekly) 72.25 77.20 77.40 0 0 0 410.00 5.00 5.80 5.80 0 0 0
July 10, 2026 (Weekly) 68.00 72.90 73.20 0 0 0 415.00 5.60 6.80 6.80 0 0 0
July 10, 2026 (Weekly) 63.90 68.80 69.10 0 0 0 420.00 6.50 7.70 7.70 0 0 0
July 10, 2026 (Weekly) 60.00 64.80 65.10 0 0 0 425.00 7.50 8.70 8.60 0 0 0
July 10, 2026 (Weekly) 56.15 61.00 61.20 0 0 0 430.00 8.60 9.80 9.80 0 0 0
July 10, 2026 (Weekly) 52.45 57.20 57.40 0 0 0 435.00 9.80 11.00 11.00 0 0 0
July 10, 2026 (Weekly) 49.60 52.60 52.80 0 0 0 440.00 10.80 12.80 12.80 2.20 0 1
July 10, 2026 (Weekly) 46.10 49.10 49.30 0 0 0 445.00 12.40 14.40 14.30 0 0 0
July 10, 2026 (Weekly) 42.80 45.80 46.00 0 0 0 450.00 14.00 16.00 16.00 0 2 0
July 10, 2026 (Weekly) 33.70 36.70 36.80 0 0 0 465.00 19.90 21.90 21.80 0 3 0
July 10, 2026 (Weekly) 30.90 33.90 34.00 0 0 0 470.00 21.60 24.60 24.50 0 0 0
July 10, 2026 (Weekly) 28.30 31.30 31.40 0 0 0 475.00 24.00 27.00 26.90 0 1 0
July 10, 2026 (Weekly) 25.90 28.90 29.00 0 0 0 480.00 26.60 29.60 29.50 4.20 0 2
July 10, 2026 (Weekly) 23.50 26.50 26.60 0 0 0 485.00 29.20 32.20 32.10 0 1 0
July 10, 2026 (Weekly) 21.40 24.40 24.50 0 0 0 490.00 32.10 35.10 35.00 0 0 0
July 10, 2026 (Weekly) 19.90 21.90 21.90 0 0 0 495.00 35.10 38.10 37.90 0 0 0
July 10, 2026 (Weekly) 18.00 20.00 20.00 0 1 0 500.00 38.20 41.20 41.00 0 10 0
July 10, 2026 (Weekly) 16.20 18.20 18.30 0 0 0 505.00 41.40 44.40 44.30 0 0 0
July 10, 2026 (Weekly) 14.60 16.60 16.70 -13.35 0 1 510.00 44.80 47.80 47.70 0 0 0
July 10, 2026 (Weekly) 13.10 15.10 15.20 0 1 0 515.00 48.30 51.30 51.20 0 0 0
July 10, 2026 (Weekly) 11.80 13.80 13.80 0 1 0 520.00 51.00 56.00 55.80 0 0 0
July 10, 2026 (Weekly) 10.50 12.50 12.50 0 0 0 525.00 54.70 59.70 59.50 0 0 0
July 10, 2026 (Weekly) 9.70 10.90 11.00 0 0 0 530.00 58.60 63.60 63.30 0 0 0
July 10, 2026 (Weekly) 8.70 9.90 9.90 0 0 0 535.00 62.50 67.50 67.30 0 0 0
July 10, 2026 (Weekly) 7.70 8.90 9.00 0 0 0 540.00 66.50 71.50 71.30 0 0 0
July 10, 2026 (Weekly) 6.90 8.10 8.10 0 0 0 545.00 70.70 75.70 75.50 0 0 0
July 10, 2026 (Weekly) 6.10 7.30 7.30 0 1 0 550.00 74.90 79.90 79.60 0 0 0
July 10, 2026 (Weekly) 5.30 6.50 6.60 0 0 0 555.00 79.20 84.20 83.90 0 0 0
July 10, 2026 (Weekly) 4.90 5.70 5.70 0 0 0 560.00 83.50 88.50 88.30 0 0 0
July 10, 2026 (Weekly) 4.30 5.10 5.10 0 0 0 565.00 87.90 92.90 92.70 0 0 0
July 10, 2026 (Weekly) 3.80 4.60 4.60 0 4 0 570.00 92.40 97.40 97.20 0 0 0
July 10, 2026 (Weekly) 3.30 4.10 4.10 -7.90 11 4 575.00 97.00 102.00 101.70 0 0 0
July 10, 2026 (Weekly) 2.80 3.60 3.60 0 34 0 580.00 101.50 106.50 106.30 0 0 0
July 10, 2026 (Weekly) 2.50 3.30 3.30 0 0 0 585.00 106.20 111.20 110.90 0 0 0
July 10, 2026 (Weekly) 2.10 2.90 2.90 0 1 0 590.00 110.80 115.80 115.60 0 8 0
July 10, 2026 (Weekly) 1.90 2.40 2.40 0 0 0 595.00 115.50 120.50 120.30 0 0 0
July 10, 2026 (Weekly) 1.70 2.20 2.20 0 0 0 600.00 120.30 125.30 125.00 0 8 0
July 10, 2026 (Weekly) 1.40 1.90 1.90 0 0 0 605.00 125.00 130.00 129.80 0 0 0
July 10, 2026 (Weekly) 1.20 1.70 1.70 0 0 0 610.00 129.80 134.80 134.60 0 0 0
July 10, 2026 (Weekly) 0.80 1.30 1.30 -2.10 3 3 620.00 139.50 144.50 144.20 0 3 0
July 10, 2026 (Weekly) 0.70 1.20 1.20 0 0 0 625.00 144.40 149.40 149.10 0 0 0
July 10, 2026 (Weekly) 0.60 1.10 1.10 0 0 0 630.00 149.30 154.30 154.00 0 0 0
July 10, 2026 (Weekly) 0.50 1.00 1.00 0 0 0 635.00 154.20 159.20 158.90 0 0 0
July 10, 2026 (Weekly) 0.40 0.90 0.90 0 5 0 640.00 159.10 164.10 163.80 0 0 0
July 10, 2026 (Weekly) 0.31 0.80 0.80 0 0 0 645.00 164.00 169.00 168.70 0 0 0
July 10, 2026 (Weekly) 0.21 0.70 0.70 0 0 0 650.00 169.00 174.00 173.70 0 0 0
July 10, 2026 (Weekly) 0.11 0.60 0.60 0 0 0 655.00 173.90 178.90 178.60 0 0 0
July 10, 2026 (Weekly) 0.11 0.60 0.60 0 0 0 660.00 178.90 183.90 183.60 0 0 0
July 10, 2026 (Weekly) 0.11 0.60 0.60 0 0 0 665.00 183.90 188.90 188.50 0 0 0
July 10, 2026 (Weekly) 0.01 0.50 0.50 0 0 0 670.00 188.80 193.80 193.50 0 0 0
July 24, 2026 (Weekly) 80.85 85.80 86.00 0 0 0 410.00 12.50 14.50 14.50 0 0 0
July 24, 2026 (Weekly) 77.15 82.10 82.30 0 0 0 415.00 13.80 15.80 15.80 0 1 0
July 24, 2026 (Weekly) 73.55 78.50 78.70 0 0 0 420.00 15.30 17.30 17.20 1.10 0 1
July 24, 2026 (Weekly) 70.05 75.00 75.20 0 0 0 425.00 16.70 18.70 18.70 0 0 0
July 24, 2026 (Weekly) 66.65 71.60 71.80 0 0 0 430.00 18.40 20.40 20.30 0 0 0
July 24, 2026 (Weekly) 63.35 68.30 68.50 0 0 0 435.00 20.10 23.10 22.00 0 0 0
July 24, 2026 (Weekly) 60.15 65.10 65.30 0 0 0 440.00 21.40 24.40 24.30 0 0 0
July 24, 2026 (Weekly) 57.15 62.10 62.20 0 0 0 445.00 23.30 26.30 26.20 0 1 0
July 24, 2026 (Weekly) 39.30 42.30 42.40 0 0 0 480.00 39.40 42.40 42.40 0 0 0
July 24, 2026 (Weekly) 37.00 40.00 40.10 0 0 0 485.00 42.20 45.20 45.10 0 0 0
July 24, 2026 (Weekly) 34.80 37.80 37.90 0 0 0 490.00 45.00 48.00 47.90 0 0 0
July 24, 2026 (Weekly) 32.70 35.70 35.80 0 0 0 495.00 47.90 50.90 50.70 0 0 0
July 24, 2026 (Weekly) 30.70 33.70 33.80 0 0 0 500.00 50.10 55.10 55.10 0 0 0
July 24, 2026 (Weekly) 28.80 31.80 31.90 0 0 0 505.00 52.90 57.90 57.80 0 0 0
July 24, 2026 (Weekly) 27.00 30.00 30.10 0 0 0 510.00 56.10 61.10 61.00 0 0 0
July 24, 2026 (Weekly) 25.30 28.30 28.30 0 0 0 515.00 59.40 64.40 64.20 0 0 0
July 24, 2026 (Weekly) 23.60 26.60 26.70 0 0 0 520.00 62.80 67.80 67.60 0 0 0
July 24, 2026 (Weekly) 22.10 25.10 25.10 0 0 0 525.00 66.20 71.20 71.00 0 0 0
July 24, 2026 (Weekly) 20.60 23.60 23.70 0 0 0 530.00 69.70 74.70 74.60 0 5 0
July 24, 2026 (Weekly) 19.70 21.70 21.80 0 0 0 535.00 73.30 78.30 78.20 0 0 0
July 24, 2026 (Weekly) 18.40 20.40 20.40 0 0 0 540.00 77.00 82.00 81.80 0 0 0
July 24, 2026 (Weekly) 17.20 19.20 19.20 0 0 0 545.00 80.80 85.80 85.60 0 0 0
July 24, 2026 (Weekly) 16.00 18.00 18.00 0 0 0 550.00 84.60 89.60 89.40 0 0 0
July 24, 2026 (Weekly) 14.90 16.90 16.90 0 0 0 555.00 88.50 93.50 93.30 0 0 0
July 24, 2026 (Weekly) 13.90 15.90 15.90 0 0 0 560.00 92.40 97.40 97.20 0 0 0
July 24, 2026 (Weekly) 12.90 14.90 14.90 0 0 0 565.00 96.50 101.50 101.30 0 0 0
July 24, 2026 (Weekly) 11.90 13.90 14.00 0 1 0 570.00 100.50 105.50 105.30 0 0 0
July 24, 2026 (Weekly) 11.10 13.10 13.10 0 1 0 575.00 104.70 109.70 109.50 0 0 0
July 24, 2026 (Weekly) 10.20 12.20 12.30 0 0 0 580.00 108.90 113.90 113.60 0 0 0
July 24, 2026 (Weekly) 9.90 11.10 11.10 0 0 0 585.00 113.10 118.10 117.90 0 0 0
July 24, 2026 (Weekly) 9.20 10.40 10.40 0 0 0 590.00 117.40 122.40 122.10 0 0 0
July 24, 2026 (Weekly) 8.50 9.70 9.70 0 0 0 595.00 121.70 126.70 126.50 0 0 0
July 24, 2026 (Weekly) 7.90 9.10 9.10 0 4 0 600.00 126.10 131.10 130.80 0 0 0
July 24, 2026 (Weekly) 7.20 8.40 8.50 0 0 0 605.00 130.50 135.50 135.20 0 0 0
July 24, 2026 (Weekly) 6.70 7.90 7.90 0 0 0 610.00 134.90 139.90 139.70 0 0 0
July 24, 2026 (Weekly) 5.70 6.90 6.90 0 0 0 620.00 143.90 148.90 148.70 0 0 0
July 24, 2026 (Weekly) 5.20 6.40 6.40 0 0 0 625.00 148.50 153.50 153.20 0 0 0
July 24, 2026 (Weekly) 5.00 5.80 5.80 0 0 0 630.00 153.10 158.10 157.80 0 0 0
July 24, 2026 (Weekly) 4.60 5.40 5.40 0 0 0 635.00 157.70 162.70 162.40 0 0 0
July 24, 2026 (Weekly) 4.20 5.00 5.00 0 0 0 640.00 162.30 167.30 167.10 0 0 0
July 24, 2026 (Weekly) 3.90 4.70 4.70 0 0 0 645.00 167.00 172.00 171.70 0 0 0
July 24, 2026 (Weekly) 3.50 4.30 4.30 0 0 0 650.00 171.70 176.70 176.40 0 0 0
July 24, 2026 (Weekly) 3.20 4.00 4.00 0 9 0 655.00 176.40 181.40 181.10 0 0 0
July 24, 2026 (Weekly) 2.90 3.70 3.70 0 1 0 660.00 181.10 186.10 185.90 0 0 0
July 31, 2026 (Weekly) 89.15 94.10 94.30 0 0 0 410.00 20.10 23.10 23.10 0 0 0
July 31, 2026 (Weekly) 85.75 90.70 90.90 0 0 0 415.00 21.70 24.70 24.70 0 0 0
July 31, 2026 (Weekly) 82.45 87.40 87.60 0 0 0 420.00 23.40 26.40 26.40 0 0 0
July 31, 2026 (Weekly) 79.25 84.20 84.40 0 0 0 425.00 25.20 28.20 28.20 0 0 0
July 31, 2026 (Weekly) 76.15 81.10 81.30 0 0 0 430.00 27.10 30.10 30.00 0 0 0
July 31, 2026 (Weekly) 73.15 78.10 78.30 0 0 0 435.00 29.00 32.00 32.00 0 0 0
July 31, 2026 (Weekly) 70.15 75.10 75.30 0 0 0 440.00 31.00 34.00 34.00 0 0 0
July 31, 2026 (Weekly) 67.25 72.20 72.40 0 0 0 445.00 33.20 36.20 36.10 0 0 0
July 31, 2026 (Weekly) 64.45 69.40 69.60 0 0 0 450.00 35.30 38.30 38.30 0 0 0
July 31, 2026 (Weekly) 50.10 55.10 55.10 0 0 0 480.00 50.10 55.10 55.10 0 1 0
July 31, 2026 (Weekly) 48.10 51.10 51.30 0 0 0 485.00 51.90 56.90 56.90 0 7 0
July 31, 2026 (Weekly) 46.00 49.00 49.10 0 0 0 490.00 54.80 59.70 59.70 0 1 0
July 31, 2026 (Weekly) 43.90 46.90 47.00 0 0 0 495.00 57.70 62.70 62.60 0 0 0
July 31, 2026 (Weekly) 41.90 44.90 45.00 0 7 0 500.00 60.60 65.45 65.45 0 0 0
July 31, 2026 (Weekly) 39.90 42.90 43.00 0 1 0 505.00 63.70 68.50 68.50 0 0 0
July 31, 2026 (Weekly) 38.00 41.00 41.10 0 0 0 510.00 66.80 71.60 71.60 0 0 0
July 31, 2026 (Weekly) 36.20 39.20 39.30 0 0 0 515.00 70.00 74.80 74.80 0 0 0
July 31, 2026 (Weekly) 34.50 37.50 37.60 0 0 0 520.00 73.20 78.20 78.10 0 0 0
July 31, 2026 (Weekly) 32.95 35.80 35.90 0 0 0 525.00 76.85 81.60 81.40 0 0 0
July 31, 2026 (Weekly) 31.20 34.20 34.30 0 0 0 530.00 80.00 85.00 84.80 0 0 0
July 31, 2026 (Weekly) 29.70 32.70 32.80 0 0 0 535.00 83.40 88.40 88.30 0 0 0
July 31, 2026 (Weekly) 28.30 31.30 31.30 0 0 0 540.00 87.00 92.00 91.80 0 0 0
July 31, 2026 (Weekly) 26.80 29.80 29.90 0 0 0 545.00 90.50 95.50 95.40 0 0 0
July 31, 2026 (Weekly) 25.50 28.50 28.50 0 0 0 550.00 94.20 99.20 99.00 0 0 0
July 31, 2026 (Weekly) 24.20 27.20 27.20 0 0 0 555.00 97.90 102.90 102.70 0 0 0
July 31, 2026 (Weekly) 23.00 26.00 26.00 0 0 0 560.00 101.60 106.60 106.50 0 0 0
July 31, 2026 (Weekly) 21.80 24.80 24.80 0 0 0 565.00 105.40 110.40 110.30 0 0 0
July 31, 2026 (Weekly) 20.70 23.70 23.70 -10.90 0 1 570.00 109.30 114.30 114.10 0 1 0
July 31, 2026 (Weekly) 20.10 23.10 23.10 0 0 0 575.00 113.20 118.20 118.00 0 0 0
July 31, 2026 (Weekly) 19.00 21.00 21.10 0 1 0 580.00 117.20 122.20 122.00 0 0 0
August 7, 2026 (Weekly) 92.15 97.10 97.30 0 0 0 410.00 22.90 25.90 25.90 0 0 0
August 7, 2026 (Weekly) 88.85 93.80 94.00 0 0 0 415.00 24.60 27.60 27.60 0 0 0
August 7, 2026 (Weekly) 85.65 90.60 90.80 0 0 0 420.00 26.40 29.40 29.30 0 0 0
August 7, 2026 (Weekly) 82.55 87.50 87.70 0 0 0 425.00 28.20 31.20 31.20 0 0 0
August 7, 2026 (Weekly) 79.45 84.40 84.60 0 0 0 430.00 30.20 33.20 33.10 0 0 0
August 7, 2026 (Weekly) 76.45 81.40 81.60 0 0 0 435.00 32.20 35.20 35.10 0 0 0
August 7, 2026 (Weekly) 74.05 78.50 78.70 0 0 0 440.00 34.20 37.20 37.20 0 0 0
August 7, 2026 (Weekly) 51.10 55.80 55.90 0 0 0 485.00 55.40 60.40 60.40 0 0 0
August 7, 2026 (Weekly) 49.70 52.70 52.80 0 0 0 490.00 58.30 63.20 63.20 0 0 0
August 7, 2026 (Weekly) 47.60 50.60 50.70 0 0 0 495.00 61.20 66.20 66.10 0 0 0
August 7, 2026 (Weekly) 45.60 48.60 48.70 0 0 0 500.00 64.20 69.10 69.00 0 0 0
August 7, 2026 (Weekly) 43.60 46.60 46.70 0 0 0 505.00 67.20 72.05 72.05 0 0 0
August 7, 2026 (Weekly) 41.80 44.80 44.80 0 0 0 510.00 70.30 75.20 75.20 0 0 0
August 7, 2026 (Weekly) 39.90 42.90 43.00 0 0 0 515.00 73.50 78.50 78.30 0 0 0
August 7, 2026 (Weekly) 38.20 41.20 41.30 0 0 0 520.00 76.70 81.70 81.60 0 0 0
August 7, 2026 (Weekly) 36.50 39.50 39.60 0 0 0 525.00 80.00 84.90 84.90 0 0 0
August 7, 2026 (Weekly) 35.15 37.90 37.90 0 0 0 530.00 83.65 88.40 88.20 0 0 0
July 17, 2026 177.50 182.30 182.60 0 0 0 300.00 0.30 0.80 0.80 0 11 0
July 17, 2026 167.80 172.60 172.90 0 6 0 310.00 0.55 1.00 1.00 0 12 0
July 17, 2026 158.05 162.80 163.10 0 0 0 320.00 0.80 1.30 1.30 0 10 0
July 17, 2026 148.40 153.20 153.50 0 0 0 330.00 1.10 1.60 1.60 0 28 0
July 17, 2026 138.80 143.60 143.90 0 0 0 340.00 1.50 2.00 2.00 0 0 0
July 17, 2026 129.30 134.10 134.40 0 0 0 350.00 2.00 2.30 2.30 0 22 0
July 17, 2026 119.80 124.70 125.00 0 0 0 360.00 2.50 3.30 3.30 0 24 0
July 17, 2026 110.55 115.50 115.80 0 0 0 370.00 3.20 4.00 4.00 0 20 1
July 17, 2026 101.55 106.50 106.80 0 10 0 380.00 4.20 5.00 5.00 0.20 12 2
July 17, 2026 92.75 97.70 98.00 0 3 0 390.00 5.20 6.40 6.40 0 90 0
July 17, 2026 84.40 89.20 89.30 0 1 0 400.00 6.70 7.90 7.90 1.00 20 1
July 17, 2026 76.25 81.10 81.20 -25.70 3 3 410.00 8.50 9.70 9.70 0 13 0
July 17, 2026 68.70 73.40 73.40 0 0 0 420.00 10.40 12.00 12.00 0 24 0
July 17, 2026 61.40 66.00 66.10 -30.40 1 1 430.00 13.00 15.00 15.00 0 17 0
July 17, 2026 54.40 59.20 59.30 0 0 0 440.00 16.20 18.20 18.10 3.20 7 1
July 17, 2026 48.80 51.80 52.00 0 1 0 450.00 19.80 21.80 21.70 4.70 12 2
July 17, 2026 42.90 45.90 46.10 0 1 0 460.00 23.50 26.30 26.30 0 12 0
July 17, 2026 37.60 40.50 40.60 0 3 0 470.00 27.90 30.90 30.80 0 43 0
July 17, 2026 32.50 35.50 35.60 0 6 0 480.00 32.90 35.90 35.90 7.00 7 1
July 17, 2026 30.50 33.20 33.30 0 0 0 485.00 35.60 38.60 38.50 0 0 0
July 17, 2026 28.30 31.00 31.10 0 2 0 490.00 38.40 41.40 41.30 0 10 0
July 17, 2026 26.20 29.00 29.10 0 0 0 495.00 41.40 44.40 44.30 0 0 0
July 17, 2026 24.30 27.00 27.10 -21.05 15 4 500.00 44.40 47.40 47.30 0 12 0
July 17, 2026 22.40 25.20 25.20 0 0 0 505.00 47.60 50.60 50.40 0 0 0
July 17, 2026 20.60 23.40 23.50 0 0 0 510.00 50.15 55.10 55.10 0 0 0
July 17, 2026 19.30 21.30 21.30 -14.50 2 2 515.00 53.25 58.20 58.10 0 0 0
July 17, 2026 17.80 19.80 19.80 0 3 0 520.00 56.75 61.70 61.50 0 15 0
July 17, 2026 16.40 18.30 18.40 0 2 0 525.00 60.25 65.20 65.10 0 0 0
July 17, 2026 15.10 17.00 17.00 0 7 0 530.00 63.95 68.90 68.70 0 10 0
July 17, 2026 13.90 15.70 15.80 0 1 0 535.00 67.75 72.70 72.50 0 0 0
July 17, 2026 12.70 14.60 14.60 -10.40 0 2 540.00 71.55 76.50 76.30 0 1 0
July 17, 2026 11.60 13.50 13.50 0 4 0 545.00 75.45 80.40 80.20 0 0 0
July 17, 2026 10.60 12.50 12.50 0 3 0 550.00 79.45 84.40 84.20 0 0 0
July 17, 2026 9.90 11.10 11.20 0 0 0 555.00 83.50 88.50 88.20 0 0 0
July 17, 2026 9.10 10.30 10.30 0 17 0 560.00 87.60 92.60 92.40 0 0 0
July 17, 2026 7.50 8.70 8.70 0 8 0 570.00 96.00 101.00 100.80 0 5 0
July 17, 2026 6.20 7.40 7.40 -8.60 16 1 580.00 104.70 109.70 109.50 0 0 0
July 17, 2026 5.10 6.30 6.30 0 5 0 590.00 113.60 118.60 118.40 0 0 0
July 17, 2026 4.30 5.10 5.10 -6.10 29 3 600.00 122.70 127.70 127.40 0 1 0
July 17, 2026 3.40 4.20 4.20 0 10 0 610.00 131.90 136.90 136.60 0 0 0
July 17, 2026 2.70 3.50 3.50 0 15 0 620.00 141.20 146.20 145.90 0 0 0
July 17, 2026 2.20 3.00 3.00 0 2 0 630.00 150.70 155.70 155.40 0 0 0
July 17, 2026 1.80 2.30 2.30 0 1 0 640.00 160.20 165.20 164.90 0 0 0
July 17, 2026 1.40 1.90 1.90 -3.45 10 7 650.00 169.90 174.90 174.60 0 0 0
July 17, 2026 1.10 1.60 1.60 0 2 0 660.00 179.60 184.60 184.30 0 0 0
July 17, 2026 0.90 1.40 1.40 0 2 0 670.00 189.30 194.30 194.00 0 0 0
July 17, 2026 0.70 1.20 1.20 0 1 0 680.00 199.20 204.20 203.90 0 0 0
July 17, 2026 0.50 1.00 1.00 0 11 0 690.00 209.00 214.00 213.70 0 0 0
July 17, 2026 0.31 0.80 0.80 0 4 0 700.00 218.90 223.90 223.60 0 0 0
July 17, 2026 0.21 0.70 0.70 0 0 0 710.00 228.90 233.90 233.60 0 0 0
July 17, 2026 0.11 0.60 0.60 0 27 0 720.00 238.80 243.80 243.50 0 0 0
August 21, 2026 183.95 188.70 188.90 0 0 0 300.00 5.55 6.60 6.60 -0.25 14 1
August 21, 2026 175.00 179.80 180.10 0 0 0 310.00 6.55 7.70 7.70 0 0 0
August 21, 2026 166.45 171.10 171.40 0 0 0 320.00 7.85 9.00 9.00 0 2 0
August 21, 2026 157.95 162.60 162.90 0 0 0 330.00 9.25 10.40 10.40 0 0 0
August 21, 2026 149.55 154.30 154.50 0 0 0 340.00 10.55 12.40 12.40 0 2 0
August 21, 2026 141.60 146.20 146.40 0 0 0 350.00 12.45 14.30 14.30 0 13 0
August 21, 2026 133.55 138.40 138.60 0 0 0 360.00 14.55 16.40 16.40 0 2 0
August 21, 2026 126.05 130.80 130.90 0 0 0 370.00 16.85 18.80 18.80 0 0 0
August 21, 2026 118.75 123.50 123.70 0 0 0 380.00 19.45 21.40 21.40 0 1 0
August 21, 2026 111.75 116.40 116.50 0 1 0 390.00 22.10 24.20 24.20 0 11 0
August 21, 2026 104.95 109.60 109.70 0 0 0 400.00 25.15 28.00 28.00 0 19 0
August 21, 2026 98.65 103.10 103.20 0 0 0 410.00 28.65 31.50 31.40 0 1 0
August 21, 2026 92.45 96.90 97.00 0 3 0 420.00 32.35 35.20 35.20 0 4 0
August 21, 2026 86.20 90.90 91.00 0 0 0 430.00 36.30 39.20 39.20 0 1 0
August 21, 2026 80.50 85.30 85.30 -19.45 3 2 440.00 40.50 43.50 43.50 0 16 0
August 21, 2026 75.05 79.90 80.00 0 2 0 450.00 45.10 48.10 48.00 0 10 0
August 21, 2026 70.00 74.80 74.80 0 0 0 460.00 49.90 52.90 52.90 0 3 0
August 21, 2026 65.05 69.90 70.00 0 0 0 470.00 54.00 59.00 59.00 0 1 0
August 21, 2026 60.45 65.30 65.30 0 0 0 480.00 59.65 64.40 64.30 0 0 0
August 21, 2026 56.10 60.90 60.90 0 0 0 490.00 65.25 70.00 69.90 0 0 0
August 21, 2026 52.00 56.90 56.90 0 11 0 500.00 71.10 75.90 75.80 0 16 0
August 21, 2026 49.10 52.00 52.10 0 1 0 510.00 77.35 82.10 81.90 0 0 0
August 21, 2026 45.50 48.40 48.50 0 0 0 520.00 83.45 88.40 88.30 0 0 0
August 21, 2026 42.10 45.00 45.10 0 2 0 530.00 90.00 95.00 94.90 0 0 0
August 21, 2026 38.90 41.90 42.00 0 1 0 540.00 97.05 101.80 101.70 0 0 0
August 21, 2026 36.10 38.90 39.00 0 2 0 550.00 104.15 108.90 108.70 0 0 0
August 21, 2026 33.25 36.20 36.20 0 3 0 560.00 111.45 116.10 115.90 0 0 0
August 21, 2026 30.80 33.60 33.70 0 0 0 570.00 118.85 123.50 123.30 0 0 0
August 21, 2026 28.25 31.20 31.20 0 0 0 580.00 126.35 131.10 130.90 0 0 0
August 21, 2026 26.05 29.00 29.00 0 0 0 590.00 134.15 138.80 138.70 0 0 0
August 21, 2026 23.95 26.90 26.90 0 6 0 600.00 141.85 146.80 146.60 0 0 0
August 21, 2026 22.15 25.00 25.00 0 0 0 610.00 149.85 154.80 154.60 0 0 0
August 21, 2026 20.35 23.20 23.20 0 6 0 620.00 158.05 163.00 162.80 0 0 0
August 21, 2026 19.00 21.00 21.00 0 0 0 630.00 166.35 171.30 171.10 0 0 0
August 21, 2026 17.50 19.50 19.50 0 1 0 640.00 174.85 179.80 179.60 0 0 0
August 21, 2026 16.05 18.00 18.00 0 3 0 650.00 183.35 188.30 188.10 0 0 0
August 21, 2026 14.80 16.70 16.70 0 0 0 660.00 192.05 197.00 196.80 0 0 0
August 21, 2026 13.60 15.50 15.50 0 1 0 670.00 200.85 205.80 205.60 0 0 0
August 21, 2026 12.35 14.30 14.30 0 0 0 680.00 209.65 214.60 214.40 0 0 0
August 21, 2026 11.35 13.30 13.30 0 0 0 690.00 218.60 223.60 223.30 0 0 0
August 21, 2026 10.35 12.30 12.30 0 10 0 700.00 227.65 232.60 232.40 0 0 0
August 21, 2026 9.80 11.00 11.00 0 0 0 710.00 236.70 241.70 241.50 0 0 0
August 21, 2026 8.95 10.10 10.10 0 4 0 720.00 245.95 250.90 250.60 0 0 0
September 18, 2026 232.85 237.60 237.90 0 31 0 250.00 4.30 5.10 5.10 0 39 0
September 18, 2026 205.95 210.80 211.10 0 33 0 280.00 7.10 7.80 7.80 0.55 27 1
September 18, 2026 188.80 193.70 194.00 0 6 0 300.00 9.80 11.00 11.00 0 13 0
September 18, 2026 180.55 185.40 185.60 0 0 0 310.00 11.10 13.00 13.00 0 0 0
September 18, 2026 172.40 177.20 177.50 0 2 0 320.00 12.80 14.80 14.80 0 0 0
September 18, 2026 164.50 169.30 169.60 0 0 0 330.00 14.80 16.80 16.80 0 2 0
September 18, 2026 156.95 161.60 161.90 0 1 0 340.00 17.00 19.00 19.00 1.05 10 1
September 18, 2026 149.30 154.10 154.40 0 0 0 350.00 19.50 21.50 21.50 0.90 4 1
September 18, 2026 142.05 146.90 147.10 0 2 0 360.00 21.80 23.70 23.70 0.65 2 1
September 18, 2026 134.95 139.90 140.10 0 0 0 370.00 24.70 27.60 27.60 0 10 0
September 18, 2026 128.15 133.10 133.30 0 0 0 380.00 27.80 30.70 30.70 0 15 0
September 18, 2026 121.65 126.60 126.70 0 0 0 390.00 31.30 34.20 34.10 0 1 0
September 18, 2026 115.50 120.30 120.40 0 5 0 400.00 34.90 37.80 37.80 0 10 0
September 18, 2026 109.40 114.20 114.30 0 1 0 410.00 38.70 41.70 41.60 0 0 0
September 18, 2026 103.45 108.40 108.50 0 5 0 420.00 42.80 45.80 45.80 0 0 0
September 18, 2026 98.30 102.80 102.90 0 0 0 430.00 47.20 50.20 50.10 0 1 0
September 18, 2026 92.90 97.40 97.40 0 4 0 440.00 50.85 55.80 55.70 0 0 0
September 18, 2026 87.80 92.30 92.40 0 253 0 450.00 55.65 60.60 60.50 0 5 0
September 18, 2026 82.90 87.50 87.50 0 3 0 460.00 60.70 65.70 65.60 0 5 0
September 18, 2026 78.20 82.80 82.90 0 1 0 470.00 65.90 70.90 70.90 0 0 0
September 18, 2026 73.70 78.20 78.20 0 1 0 480.00 71.90 76.40 76.40 0 60 0
September 18, 2026 69.50 74.10 74.20 -13.55 0 1 490.00 77.20 82.20 82.10 0 0 0
September 18, 2026 65.50 70.10 70.20 0 10 0 500.00 83.70 88.10 88.00 0 500 0
September 18, 2026 61.60 66.30 66.30 0 0 0 510.00 89.30 94.30 94.20 0 1 0
September 18, 2026 58.00 62.70 62.80 0 2 0 520.00 95.65 100.60 100.50 0 1 0
September 18, 2026 54.60 59.30 59.30 0 2 0 530.00 102.20 107.20 107.10 0 1 0
September 18, 2026 51.30 56.00 56.10 0 2 0 540.00 108.90 113.90 113.80 0 5 0
September 18, 2026 49.00 52.00 52.00 0 9 0 550.00 115.80 120.80 120.70 0 8 0
September 18, 2026 46.00 49.00 49.10 0 2 0 560.00 122.85 127.80 127.70 0 2 0
September 18, 2026 43.30 46.30 46.40 0 2 0 570.00 130.05 135.00 134.90 0 0 0
September 18, 2026 40.70 43.70 43.80 0 0 0 580.00 137.40 142.40 142.30 0 5 0
September 18, 2026 38.30 41.30 41.30 0 5 0 590.00 144.95 149.90 149.80 0 0 0
September 18, 2026 35.90 38.90 39.00 0 22 0 600.00 152.75 157.60 157.40 0 0 0
September 18, 2026 33.70 36.70 36.80 0 2 0 610.00 160.45 165.40 165.20 0 2 0
September 18, 2026 31.80 34.60 34.70 0 14 0 620.00 168.35 173.30 173.10 0 9 0
September 18, 2026 29.80 32.70 32.70 0 0 0 630.00 176.30 181.30 181.10 0 0 0
September 18, 2026 28.00 30.80 30.90 0 0 0 640.00 184.45 189.40 189.30 0 0 0
September 18, 2026 26.20 29.10 29.10 0 0 0 650.00 193.05 197.70 197.50 0 0 0
September 18, 2026 24.60 27.50 27.50 0 0 0 660.00 201.05 206.00 205.80 0 0 0
September 18, 2026 23.00 25.90 26.00 0 0 0 670.00 209.85 214.50 214.30 0 0 0
September 18, 2026 21.50 24.40 24.50 0 0 0 680.00 218.00 223.00 222.80 0 0 0
September 18, 2026 20.20 23.10 23.10 0 0 0 690.00 227.05 231.60 231.40 0 0 0
September 18, 2026 19.30 21.30 21.30 0 0 0 700.00 235.35 240.30 240.10 0 0 0
September 18, 2026 18.10 20.10 20.10 0 0 0 710.00 244.15 249.10 248.90 0 0 0
September 18, 2026 16.90 18.90 18.90 0 1 0 720.00 253.35 258.00 257.70 0 0 0
October 16, 2026 107.50 112.30 112.30 0 0 0 430.00 54.70 59.70 59.70 0 0 0
October 16, 2026 102.10 107.10 107.20 0 0 0 440.00 59.50 64.50 64.40 0 0 0
October 16, 2026 97.10 102.10 102.20 0 0 0 450.00 64.60 69.50 69.40 0 2 0
October 16, 2026 92.40 97.40 97.40 0 0 0 460.00 69.70 74.70 74.60 0 0 0
October 16, 2026 88.05 92.90 92.90 0 0 0 470.00 75.10 80.10 80.00 0 0 0
October 16, 2026 83.80 88.60 88.60 0 0 0 480.00 80.70 85.70 85.60 0 0 0
October 16, 2026 79.90 84.50 84.50 0 10 0 490.00 87.00 91.50 91.50 0 0 0
October 16, 2026 75.80 80.60 80.60 0 11 0 500.00 92.70 97.60 97.50 0 0 0
October 16, 2026 72.00 76.80 76.90 0 10 0 510.00 98.85 103.80 103.70 0 0 0
October 16, 2026 68.60 73.30 73.30 0 0 0 520.00 105.45 110.20 110.10 0 0 0
October 16, 2026 65.30 69.90 69.90 0 0 0 530.00 111.95 116.80 116.70 0 0 0
October 16, 2026 62.10 66.70 66.70 0 0 0 540.00 118.50 123.50 123.40 0 0 0
October 16, 2026 59.00 63.70 63.70 0 0 0 550.00 125.40 130.40 130.30 0 0 0
October 16, 2026 56.10 60.80 60.80 0 1 0 560.00 132.50 137.50 137.30 0 0 0
October 16, 2026 53.30 58.00 58.10 0 0 0 570.00 139.60 144.60 144.50 0 0 0
October 16, 2026 50.60 55.40 55.40 0 0 0 580.00 146.90 151.90 151.80 0 0 0
October 16, 2026 48.80 51.80 51.90 0 0 0 590.00 154.40 159.40 159.20 0 0 0
October 16, 2026 46.40 49.40 49.50 0 0 0 600.00 161.90 166.90 166.80 0 0 0
October 16, 2026 44.10 47.10 47.20 0 0 0 610.00 169.60 174.60 174.40 0 0 0
October 16, 2026 41.90 44.90 45.00 0 0 0 620.00 177.30 182.30 182.20 0 0 0
October 16, 2026 39.80 42.80 42.90 0 0 0 630.00 185.20 190.20 190.10 0 0 0
October 16, 2026 37.80 40.80 40.90 0 0 0 640.00 193.20 198.20 198.00 0 0 0
October 16, 2026 36.00 38.90 39.00 0 1 0 650.00 201.60 206.30 206.10 0 0 0
October 16, 2026 34.20 37.10 37.20 0 0 0 660.00 209.85 214.50 214.30 0 0 0
October 16, 2026 32.50 35.40 35.50 0 0 0 670.00 218.15 222.70 222.50 0 0 0
October 16, 2026 30.80 33.80 33.80 0 0 0 680.00 226.45 231.00 230.80 0 0 0
October 16, 2026 29.30 32.20 32.20 0 0 0 690.00 234.85 239.40 239.30 0 0 0
October 16, 2026 27.80 30.70 30.70 0 0 0 700.00 243.35 247.90 247.70 0 0 0
October 16, 2026 26.40 29.30 29.30 0 0 0 710.00 251.95 256.50 256.30 0 0 0
October 16, 2026 25.10 27.90 28.00 0 2 0 720.00 260.20 265.20 264.90 0 0 0
November 20, 2026 121.20 126.00 126.20 0 0 0 430.00 67.70 72.30 72.30 0 1 0
November 20, 2026 116.30 121.10 121.30 0 0 0 440.00 72.70 77.30 77.30 0 0 0
November 20, 2026 111.50 116.40 116.50 0 0 0 450.00 77.90 82.50 82.50 0 0 0
November 20, 2026 107.20 111.80 112.00 0 0 0 460.00 83.30 87.90 87.80 0 0 0
November 20, 2026 102.55 107.50 107.50 0 0 0 470.00 88.80 93.40 93.30 0 0 0
November 20, 2026 98.70 103.30 103.40 0 0 0 480.00 94.10 99.10 99.10 0 0 0
November 20, 2026 94.70 99.30 99.40 0 0 0 490.00 100.10 105.05 105.00 0 0 0
November 20, 2026 90.90 95.50 95.60 0 0 0 500.00 106.20 111.10 111.10 0 0 0
November 20, 2026 87.20 91.90 91.90 0 0 0 510.00 112.50 117.40 117.40 0 0 0
November 20, 2026 83.70 88.30 88.30 0 0 0 520.00 118.90 123.80 123.80 0 0 0
November 20, 2026 80.40 85.00 85.10 0 0 0 530.00 126.00 130.50 130.40 0 0 0
November 20, 2026 77.20 81.80 81.90 0 0 0 540.00 132.80 137.20 137.10 0 0 0
November 20, 2026 74.10 78.70 78.70 0 0 0 550.00 139.10 144.10 144.00 0 0 0
November 20, 2026 71.20 75.90 75.90 0 0 0 560.00 146.55 151.10 151.00 0 0 0
November 20, 2026 68.30 73.00 73.10 0 0 0 570.00 153.20 158.20 158.10 0 0 0
November 20, 2026 65.60 70.30 70.40 0 0 0 580.00 160.40 165.40 165.30 0 0 0
November 20, 2026 63.00 67.70 67.80 0 0 0 590.00 167.70 172.70 172.60 0 0 0
November 20, 2026 60.50 65.20 65.30 0 0 0 600.00 175.20 180.20 180.00 0 0 0
November 20, 2026 58.10 62.80 62.90 0 0 0 610.00 182.70 187.70 187.60 0 0 0
November 20, 2026 55.70 60.20 60.20 0 0 0 620.00 191.00 195.30 195.20 0 0 0
November 20, 2026 53.50 57.90 57.90 0 0 0 630.00 198.10 203.10 202.90 0 0 0
November 20, 2026 51.40 56.20 56.20 0 0 0 640.00 205.90 210.90 210.70 0 0 0
November 20, 2026 50.10 54.70 54.70 0 0 0 650.00 214.10 218.80 218.60 0 0 0
November 20, 2026 48.20 51.20 51.20 0 0 0 660.00 222.10 226.80 226.60 0 0 0
November 20, 2026 46.30 49.30 49.30 0 0 0 670.00 230.10 234.80 234.70 0 0 0
November 20, 2026 44.40 47.40 47.50 0 0 0 680.00 238.30 242.90 242.80 0 0 0
November 20, 2026 42.70 45.70 45.70 0 0 0 690.00 246.50 251.10 251.00 0 0 0
December 18, 2026 244.85 249.80 250.00 0 2 0 250.00 14.10 15.20 15.20 1.30 8 10
December 18, 2026 207.05 212.00 212.30 0 42 0 300.00 25.20 28.10 28.10 0 13 0
December 18, 2026 193.15 198.10 198.40 0 0 0 320.00 31.00 33.90 33.90 0 1 0
December 18, 2026 179.95 184.90 185.10 0 0 0 340.00 37.50 40.50 40.40 0 2 0
December 18, 2026 173.55 178.50 178.80 0 0 0 350.00 41.00 44.00 43.90 0 3 0
December 18, 2026 167.45 172.40 172.60 0 2 0 360.00 44.70 47.70 47.70 0 10 0
December 18, 2026 155.65 160.60 160.80 0 0 0 380.00 51.70 56.60 56.60 0 1 0
December 18, 2026 144.55 149.50 149.70 0 4 0 400.00 60.60 64.00 64.00 0 5 0
December 18, 2026 134.20 139.10 139.30 0 6 0 420.00 70.00 74.70 74.60 0 18 0
December 18, 2026 124.50 129.40 129.60 0 10 0 440.00 80.10 84.70 84.70 0 0 0
December 18, 2026 119.90 124.80 124.90 0 2 0 450.00 85.40 90.00 90.00 0 11 0
December 18, 2026 115.50 120.30 120.50 0 13 0 460.00 90.50 95.45 95.40 0 5 0
December 18, 2026 111.20 116.10 116.20 0 0 0 470.00 96.10 101.10 101.00 0 0 0
December 18, 2026 107.10 112.00 112.00 0 1 0 480.00 101.95 106.90 106.80 0 0 0
December 18, 2026 103.05 108.00 108.10 0 0 0 490.00 107.80 112.70 112.70 0 0 0
December 18, 2026 99.60 104.20 104.30 0 6 0 500.00 114.40 119.00 118.90 0 2 0
December 18, 2026 96.00 100.60 100.70 0 0 0 510.00 120.70 125.20 125.10 0 0 0
December 18, 2026 92.50 97.10 97.20 0 0 0 520.00 126.80 131.60 131.60 0 0 0
December 18, 2026 89.10 93.80 93.80 0 0 0 530.00 133.20 138.10 138.10 0 0 0
December 18, 2026 85.90 90.50 90.60 0 2 0 540.00 140.40 144.90 144.80 0 2 0
December 18, 2026 82.80 87.40 87.50 0 19 0 550.00 146.70 151.50 151.50 0 10 0
December 18, 2026 79.80 84.50 84.50 0 0 0 560.00 154.20 158.60 158.50 0 0 0
December 18, 2026 76.90 81.60 81.70 0 0 0 570.00 161.30 165.70 165.60 0 0 0
December 18, 2026 74.10 78.80 78.90 0 1 0 580.00 168.40 172.80 172.70 0 0 0
December 18, 2026 68.90 73.60 73.70 0 2 0 600.00 183.10 187.50 187.30 0 0 0
December 18, 2026 64.00 68.80 68.80 0 0 0 620.00 198.10 202.50 202.30 0 0 0
December 18, 2026 59.50 64.20 64.30 0 0 0 640.00 213.10 217.80 217.70 0 0 0
December 18, 2026 57.40 62.10 62.20 0 5 0 650.00 220.90 225.60 225.50 0 0 0
December 18, 2026 55.30 60.10 60.10 0 5 0 660.00 228.80 233.50 233.40 0 0 0
December 18, 2026 53.30 58.10 58.10 0 1 0 670.00 236.80 241.50 241.30 0 0 0
December 18, 2026 51.40 56.20 56.20 -18.00 2 9 680.00 244.85 249.50 249.40 0 0 0
December 18, 2026 50.10 54.90 54.90 0 0 0 690.00 253.00 257.70 257.50 0 0 0
December 18, 2026 48.60 51.60 51.70 0 0 0 700.00 260.80 265.80 265.70 0 0 0
December 18, 2026 46.90 49.90 49.90 0 0 0 710.00 269.40 274.10 273.90 0 0 0
December 18, 2026 45.30 48.30 48.30 -14.35 7 4 720.00 277.40 282.40 282.20 0 0 0
December 18, 2026 40.70 43.70 43.70 0 3 0 750.00 302.70 307.70 307.50 0 0 0
March 19, 2027 223.70 228.50 228.70 0 5 0 300.00 39.60 42.60 42.60 0 16 0
March 19, 2027 211.20 216.00 216.20 0 0 0 320.00 46.70 49.70 49.70 0 11 0
March 19, 2027 199.30 204.10 204.30 0 0 0 340.00 53.70 58.40 58.40 0 7 0
March 19, 2027 193.60 198.40 198.60 0 0 0 350.00 57.50 62.50 62.50 0 5 0
March 19, 2027 188.00 192.80 193.00 0 0 0 360.00 61.80 66.80 66.70 0 0 0
March 19, 2027 177.10 182.10 182.30 0 0 0 380.00 71.00 75.70 75.60 0 0 0
March 19, 2027 166.90 171.90 172.10 0 5 0 400.00 80.20 85.20 85.10 0 1 0
March 19, 2027 157.30 162.30 162.50 0 2 0 420.00 90.85 95.20 95.20 0 2 0
March 19, 2027 148.30 153.30 153.50 0 0 0 440.00 100.80 105.80 105.80 0 2 0
March 19, 2027 143.90 148.90 149.10 0 1 0 450.00 106.30 111.30 111.30 0 1 0
March 19, 2027 139.70 144.70 144.90 0 5 0 460.00 111.90 116.90 116.90 0 0 0
March 19, 2027 131.60 136.60 136.80 0 2 0 480.00 123.60 128.60 128.50 0 0 0
March 19, 2027 124.00 129.00 129.20 0 2 0 500.00 135.60 140.60 140.60 0 10 0
March 19, 2027 116.80 121.80 122.00 0 1 0 520.00 148.20 153.20 153.10 0 10 0
March 19, 2027 110.10 115.10 115.20 0 0 0 540.00 161.10 166.10 166.10 0 6 0
March 19, 2027 106.80 111.80 112.00 0 7 0 550.00 167.80 172.80 172.70 0 0 0
March 19, 2027 103.70 108.70 108.80 0 0 0 560.00 174.50 179.50 179.40 0 0 0
March 19, 2027 97.70 102.70 102.80 0 1 0 580.00 188.30 193.30 193.20 0 0 0
March 19, 2027 92.10 97.10 97.20 0 4 0 600.00 202.40 207.40 207.40 0 0 0
March 19, 2027 86.80 91.80 91.90 0 1 0 620.00 217.00 222.00 221.90 0 0 0
March 19, 2027 81.90 86.90 87.00 0 0 0 640.00 231.80 236.80 236.70 0 0 0
March 19, 2027 79.50 84.50 84.60 0 0 0 650.00 239.40 244.40 244.30 0 6 0
March 19, 2027 77.20 82.20 82.30 0 2 0 660.00 247.00 252.00 251.90 0 0 0
March 19, 2027 75.00 80.00 80.10 0 0 0 670.00 254.70 259.70 259.60 0 3 0
March 19, 2027 72.90 77.90 78.00 0 0 0 680.00 262.50 267.50 267.30 0 0 0
March 19, 2027 70.80 75.60 75.60 0 0 0 690.00 270.30 275.30 275.20 0 0 0
March 19, 2027 68.90 73.80 73.90 0 0 0 700.00 278.20 283.20 283.10 0 0 0
March 19, 2027 66.95 71.80 71.90 0 0 0 710.00 286.20 291.20 291.10 0 0 0
March 19, 2027 65.05 69.90 70.00 0 20 0 720.00 294.20 299.20 299.10 0 130 0
March 19, 2027 59.70 64.60 64.70 0 4 0 750.00 318.70 323.70 323.50 0 2 0
June 18, 2027 164.00 169.00 169.20 0 0 0 450.00 123.60 128.50 128.50 0 0 0
June 18, 2027 160.00 165.00 165.20 0 0 0 460.00 129.50 134.30 134.30 0 0 0
June 18, 2027 152.40 157.40 157.60 0 0 0 480.00 141.40 146.30 146.30 0 0 0
June 18, 2027 145.20 150.20 150.30 0 0 0 500.00 153.80 158.70 158.60 0 0 0
June 18, 2027 138.30 143.30 143.50 0 2 0 520.00 166.50 171.40 171.30 0 0 0
June 18, 2027 131.80 136.80 136.90 0 1 0 540.00 179.70 184.50 184.40 0 0 0
June 18, 2027 128.60 133.60 133.80 0 0 0 550.00 186.30 191.20 191.10 0 0 0
June 18, 2027 125.60 130.60 130.70 0 1 0 560.00 193.10 197.90 197.90 0 0 0
June 18, 2027 119.70 124.70 124.90 0 0 0 580.00 206.90 211.70 211.70 0 0 0
June 18, 2027 114.20 119.20 119.30 0 2 0 600.00 221.00 225.80 225.80 0 2 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.