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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

CLS – Celestica Inc.

Last update: April 16, 2025 at 9:54 a.m.   (Real-time)

  • Last price: 110.230
  • Net change: -5.170
  • Bid price: 110.180
  • Ask price: 110.360
  • 30-day historical volatility: 106.10%
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: 6,972
Volume: 914
Open interest: 5,060
Volume: 100
April 25, 2025 (Weekly) 33.85 36.80 41.75 0 20 0 76.00 0.60 1.10 1.85 0 15 0
April 25, 2025 (Weekly) 32.90 35.90 40.85 0 10 0 77.00 0.70 1.20 1.90 0 0 0
April 25, 2025 (Weekly) 31.95 34.90 39.90 0 0 0 78.00 0.80 1.30 1.95 0 0 0
April 25, 2025 (Weekly) 31.05 34.00 38.95 0 0 0 79.00 0.80 1.30 2.00 0 0 0
April 25, 2025 (Weekly) 30.10 33.10 38.00 0 0 0 80.00 0.90 1.40 2.10 0 0 0
April 25, 2025 (Weekly) 29.20 32.20 37.10 0 0 0 81.00 1.00 1.50 2.15 0 0 0
April 25, 2025 (Weekly) 28.30 31.30 36.15 0 0 0 82.00 1.10 1.60 2.25 0 0 0
April 25, 2025 (Weekly) 27.40 30.40 35.25 0 10 0 83.00 1.20 1.70 2.30 0 0 0
April 25, 2025 (Weekly) 26.50 29.50 34.30 0 0 0 84.00 1.30 1.80 2.40 0 2 0
April 25, 2025 (Weekly) 21.30 24.30 28.95 0 0 0 90.00 2.10 2.90 6.05 0 0 0
April 25, 2025 (Weekly) 20.45 23.40 28.10 0 0 0 91.00 2.10 2.90 3.15 0 0 0
April 25, 2025 (Weekly) 20.10 22.60 27.20 0 0 0 92.00 2.30 3.10 3.30 0 0 0
April 25, 2025 (Weekly) 19.30 21.30 26.35 0 0 0 93.00 2.50 3.30 3.45 0 0 0
April 25, 2025 (Weekly) 18.15 20.85 25.55 0 0 0 94.00 2.70 3.50 3.65 0 0 0
April 25, 2025 (Weekly) 17.35 20.10 24.70 0 0 0 95.00 2.90 3.70 3.85 0 1 0
April 25, 2025 (Weekly) 16.50 21.50 23.85 0 0 0 96.00 3.10 3.90 4.05 0 0 0
April 25, 2025 (Weekly) 15.75 18.65 23.05 0 0 0 97.00 3.30 4.10 4.30 0 0 0
April 25, 2025 (Weekly) 14.95 19.95 24.25 0 0 0 98.00 2.80 5.45 5.85 0 0 0
April 25, 2025 (Weekly) 14.20 19.20 23.45 0 0 0 99.00 3.80 4.60 4.80 0 0 0
April 25, 2025 (Weekly) 13.45 16.55 22.65 0 0 0 100.00 4.10 4.90 4.70 0 0 0
April 25, 2025 (Weekly) 12.40 17.40 21.10 0 0 0 102.00 3.85 6.80 5.60 0 0 0
April 25, 2025 (Weekly) 10.90 15.90 18.70 0 0 0 104.00 5.10 6.30 6.25 0 0 0
April 25, 2025 (Weekly) 10.10 12.10 18.10 0 0 0 106.00 5.05 8.40 6.90 0 0 0
April 25, 2025 (Weekly) 8.45 11.65 16.75 0 0 0 108.00 4.25 9.25 7.65 0 20 0
April 25, 2025 (Weekly) 7.30 10.60 15.40 0 0 0 110.00 5.25 10.25 8.45 0 20 0
April 25, 2025 (Weekly) 5.95 9.60 14.20 0 0 0 112.00 8.40 9.60 9.30 0 0 0
April 25, 2025 (Weekly) 5.00 8.65 13.05 0 1 0 114.00 8.75 12.35 10.25 0 0 0
April 25, 2025 (Weekly) 5.10 6.30 12.00 0 0 0 116.00 10.15 12.10 11.20 0 0 0
April 25, 2025 (Weekly) 3.40 6.95 9.70 0 1 0 118.00 11.35 14.70 12.25 0 10 0
April 25, 2025 (Weekly) 3.60 6.20 10.10 0 19 0 120.00 12.65 15.95 13.35 0 10 0
April 25, 2025 (Weekly) 2.05 5.55 9.25 0 0 0 122.00 13.60 17.35 14.50 0 10 0
April 25, 2025 (Weekly) 1.50 5.00 8.50 0 0 0 124.00 15.00 18.80 15.75 0 0 0
April 25, 2025 (Weekly) 2.10 2.90 5.00 0 1 0 126.00 15.35 20.35 17.05 0 0 0
May 2, 2025 (Weekly) 34.35 37.15 42.15 0 0 0 76.00 1.00 1.50 2.00 0 8 0
May 2, 2025 (Weekly) 33.45 36.25 41.25 0 0 0 77.00 1.10 1.60 2.05 0 0 0
May 2, 2025 (Weekly) 32.55 35.35 40.30 0 0 0 78.00 1.20 1.70 2.10 0 3 0
May 2, 2025 (Weekly) 31.65 34.45 39.40 0 0 0 79.00 1.30 1.80 2.20 0 0 0
May 2, 2025 (Weekly) 30.75 33.55 38.45 0 0 0 80.00 1.40 1.90 2.25 0 0 0
May 2, 2025 (Weekly) 29.85 32.65 37.55 0 0 0 81.00 1.50 2.00 2.35 0 4 0
May 2, 2025 (Weekly) 28.95 31.95 36.65 0 0 0 82.00 1.60 2.10 2.45 0 0 0
May 2, 2025 (Weekly) 28.15 31.05 35.75 0 0 0 83.00 1.80 2.30 2.55 0 0 0
May 2, 2025 (Weekly) 27.25 30.05 34.75 0 0 0 84.00 1.90 2.40 2.65 0 0 0
May 2, 2025 (Weekly) 22.25 25.05 29.55 0 0 0 90.00 2.70 3.50 3.40 0 0 0
May 2, 2025 (Weekly) 21.45 24.35 28.75 0 0 0 91.00 2.90 3.70 3.55 0 0 0
May 2, 2025 (Weekly) 20.65 23.45 27.95 0 0 0 92.00 3.10 3.90 3.75 0 0 0
May 2, 2025 (Weekly) 20.15 22.40 27.10 0 0 0 93.00 3.05 4.85 3.95 0 0 0
May 2, 2025 (Weekly) 19.45 21.40 26.30 0 0 0 94.00 3.60 4.40 4.15 0 0 0
May 2, 2025 (Weekly) 18.70 20.70 25.50 0 0 0 95.00 3.80 4.60 4.35 0 0 0
May 2, 2025 (Weekly) 17.90 19.90 24.70 0 0 0 96.00 3.65 5.65 4.60 0 0 0
May 2, 2025 (Weekly) 17.20 19.20 23.90 0 0 0 97.00 4.30 5.10 4.85 0 0 0
May 2, 2025 (Weekly) 16.50 18.50 23.05 0 0 0 98.00 4.15 6.30 5.10 0 0 0
May 2, 2025 (Weekly) 15.90 17.70 21.70 0 0 0 99.00 4.45 6.60 5.35 0 0 0
May 2, 2025 (Weekly) 15.20 17.00 20.90 0 0 0 100.00 5.10 6.30 5.65 0 0 0
May 2, 2025 (Weekly) 13.70 15.70 19.50 0 0 0 102.00 5.30 7.65 6.25 0 0 0
May 2, 2025 (Weekly) 12.25 14.90 18.10 0 0 0 104.00 5.95 8.45 6.85 0 1 0
May 2, 2025 (Weekly) 11.20 13.10 16.70 0 0 0 106.00 7.00 8.20 7.55 0 0 0
May 2, 2025 (Weekly) 9.85 12.60 15.30 0 0 0 108.00 7.50 10.20 8.30 0 0 0
May 2, 2025 (Weekly) 9.20 10.40 14.00 0 0 0 110.00 8.40 11.15 9.15 0 0 0
May 2, 2025 (Weekly) 7.70 10.55 12.80 0 0 0 112.00 9.35 12.15 10.00 0 0 0
May 2, 2025 (Weekly) 6.75 9.60 12.45 0 0 0 114.00 10.40 12.30 10.90 0 0 0
May 2, 2025 (Weekly) 5.90 8.70 11.40 0 20 0 116.00 11.50 13.40 11.90 0 0 0
May 2, 2025 (Weekly) 5.10 7.90 10.40 0 0 0 118.00 12.65 14.60 12.10 0 0 0
May 2, 2025 (Weekly) 4.35 7.10 9.50 0 0 0 120.00 13.90 15.80 13.10 0 0 0
May 2, 2025 (Weekly) 3.70 6.40 8.65 0 0 0 122.00 15.25 17.20 14.20 0 0 0
May 2, 2025 (Weekly) 3.10 5.75 7.85 0 0 0 124.00 16.60 18.50 15.40 0 0 0
May 2, 2025 (Weekly) 2.55 5.15 7.10 0 0 0 126.00 18.05 20.90 16.70 0 0 0
May 9, 2025 (Weekly) 34.70 37.45 42.55 0 0 0 76.00 1.20 1.70 2.30 0 0 0
May 9, 2025 (Weekly) 33.80 36.55 41.60 0 0 0 77.00 1.40 1.90 2.35 0 0 0
May 9, 2025 (Weekly) 32.95 35.65 40.70 0 0 0 78.00 1.50 2.00 2.45 0 0 0
May 9, 2025 (Weekly) 32.05 35.05 39.80 0 0 0 79.00 1.60 2.10 2.55 0 0 0
May 9, 2025 (Weekly) 31.15 34.15 38.90 0 0 0 80.00 1.70 2.20 2.65 0 0 0
May 9, 2025 (Weekly) 30.30 33.30 38.00 0 0 0 81.00 1.90 2.40 2.75 0 0 0
May 9, 2025 (Weekly) 29.45 32.45 37.10 0 0 0 82.00 2.00 2.50 2.85 0 0 0
May 9, 2025 (Weekly) 28.60 31.60 36.20 0 0 0 83.00 2.10 2.90 2.95 0 2 0
May 9, 2025 (Weekly) 27.75 30.75 35.35 0 0 0 84.00 2.10 2.90 3.10 0 0 0
May 9, 2025 (Weekly) 22.85 25.65 30.20 0 0 0 90.00 3.30 4.10 3.95 0 0 0
May 9, 2025 (Weekly) 22.05 24.85 29.40 0 0 0 91.00 3.50 4.30 4.15 0 0 0
May 9, 2025 (Weekly) 21.30 24.05 28.60 0 0 0 92.00 3.70 4.50 4.35 0 0 0
May 9, 2025 (Weekly) 20.55 23.35 27.80 0 0 0 93.00 4.00 4.80 4.55 0 0 0
May 9, 2025 (Weekly) 20.15 22.75 26.65 0 0 0 94.00 4.20 5.00 4.80 0 0 0
May 9, 2025 (Weekly) 19.40 21.40 25.85 0 0 0 95.00 4.50 5.30 5.05 0 0 0
May 9, 2025 (Weekly) 18.70 20.70 25.15 0 0 0 96.00 4.70 5.50 5.30 0 0 0
May 9, 2025 (Weekly) 17.90 19.90 24.35 0 0 0 97.00 5.00 5.80 5.55 0 0 0
May 9, 2025 (Weekly) 17.20 19.20 23.55 0 0 0 98.00 5.10 6.30 5.85 0 0 0
May 9, 2025 (Weekly) 16.50 18.50 23.05 0 0 0 99.00 5.40 6.60 6.10 0 0 0
May 9, 2025 (Weekly) 15.90 17.90 21.70 0 0 0 100.00 5.80 7.00 6.40 0 0 0
May 9, 2025 (Weekly) 14.60 16.60 20.20 0 0 0 102.00 6.40 7.60 7.05 0 0 0
May 9, 2025 (Weekly) 13.30 15.30 18.80 0 0 0 104.00 7.20 8.40 7.70 0 0 0
May 9, 2025 (Weekly) 12.10 14.10 17.50 0 0 0 106.00 8.00 9.20 8.40 0 0 0
May 9, 2025 (Weekly) 10.90 12.90 16.20 0 0 0 108.00 8.80 10.00 9.20 0 0 0
May 9, 2025 (Weekly) 10.10 12.10 15.00 0 10 0 110.00 9.70 10.90 10.05 0 0 0
May 9, 2025 (Weekly) 9.20 10.40 13.80 0 0 0 112.00 10.30 12.30 10.90 0 0 0
May 9, 2025 (Weekly) 8.20 9.40 12.70 0 0 0 114.00 11.30 13.30 11.85 0 0 0
May 9, 2025 (Weekly) 7.30 8.50 12.45 0 0 0 116.00 12.40 14.40 12.85 0 0 0
May 9, 2025 (Weekly) 6.40 7.60 11.40 0 0 0 118.00 13.50 15.50 13.00 0 0 0
May 9, 2025 (Weekly) 5.70 6.90 10.50 0 0 0 120.00 14.75 16.70 14.10 0 0 0
May 9, 2025 (Weekly) 5.10 6.30 9.60 0 0 0 122.00 16.00 18.00 15.20 0 0 0
May 9, 2025 (Weekly) 4.50 5.30 8.80 0 0 0 124.00 17.35 19.30 16.30 0 0 0
May 9, 2025 (Weekly) 3.90 4.70 8.00 0 1 0 126.00 18.80 20.70 17.50 0 0 0
May 23, 2025 (Weekly) 35.30 38.30 43.00 0 0 0 76.00 1.80 2.30 2.65 0 3 0
May 23, 2025 (Weekly) 34.40 37.40 42.10 0 0 0 77.00 1.90 2.40 2.75 0 0 0
May 23, 2025 (Weekly) 33.55 36.55 41.20 0 0 0 78.00 2.10 2.90 2.85 0 0 0
May 23, 2025 (Weekly) 32.70 35.70 40.35 0 0 0 79.00 2.10 2.90 3.00 0 0 0
May 23, 2025 (Weekly) 31.85 34.85 39.45 0 0 0 80.00 2.20 3.00 3.10 0 0 0
May 23, 2025 (Weekly) 31.00 34.00 38.60 0 0 0 81.00 2.40 3.20 3.25 0 0 0
May 23, 2025 (Weekly) 30.15 33.15 37.70 0 0 0 82.00 2.60 3.40 3.35 0 0 0
May 23, 2025 (Weekly) 29.35 32.35 36.85 0 0 0 83.00 2.70 3.50 3.50 0 0 0
May 23, 2025 (Weekly) 28.55 31.55 36.00 0 0 0 84.00 2.90 3.70 3.65 0 0 0
May 23, 2025 (Weekly) 23.85 26.85 31.05 0 0 0 90.00 4.20 5.00 4.70 0 0 0
May 23, 2025 (Weekly) 23.10 26.10 30.25 0 0 0 91.00 4.50 5.30 4.90 0 0 0
May 23, 2025 (Weekly) 22.35 25.35 29.50 0 0 0 92.00 4.35 6.20 5.15 0 0 0
May 23, 2025 (Weekly) 21.60 24.60 28.70 0 0 0 93.00 5.00 5.80 5.40 0 0 0
May 23, 2025 (Weekly) 20.90 23.90 27.95 0 0 0 94.00 5.10 6.30 5.65 0 0 0
May 23, 2025 (Weekly) 20.20 23.20 27.20 0 0 0 95.00 5.40 6.60 5.95 0 0 0
May 23, 2025 (Weekly) 19.80 22.20 26.45 0 0 0 96.00 5.70 6.90 6.20 0 0 0
May 23, 2025 (Weekly) 19.20 21.20 25.70 0 0 0 97.00 6.00 7.20 6.50 0 0 0
May 23, 2025 (Weekly) 18.50 20.50 25.00 0 0 0 98.00 6.30 7.50 6.80 0 0 0
May 23, 2025 (Weekly) 17.90 19.90 24.25 0 0 0 99.00 6.70 7.90 7.10 0 0 0
May 23, 2025 (Weekly) 17.20 19.20 23.55 0 0 0 100.00 7.00 8.20 7.45 0 0 0
May 23, 2025 (Weekly) 16.00 18.00 21.50 0 0 0 102.00 7.70 8.90 8.10 0 0 0
May 23, 2025 (Weekly) 14.70 16.70 20.20 0 0 0 104.00 8.50 9.70 8.85 0 0 0
May 23, 2025 (Weekly) 13.60 15.60 18.90 0 0 0 106.00 9.30 10.50 9.60 0 0 0
May 23, 2025 (Weekly) 12.50 14.50 18.15 0 0 0 108.00 10.10 12.10 10.45 0 0 0
May 23, 2025 (Weekly) 11.40 13.40 17.00 0 0 0 110.00 10.80 12.80 11.30 0 0 0
May 23, 2025 (Weekly) 10.40 12.40 16.00 0 0 0 112.00 11.65 14.50 12.25 0 0 0
May 23, 2025 (Weekly) 9.80 11.00 14.95 0 0 0 114.00 12.80 14.80 13.20 0 0 0
May 23, 2025 (Weekly) 8.90 10.10 13.95 0 0 0 116.00 13.90 15.90 14.20 0 0 0
May 23, 2025 (Weekly) 8.10 9.30 13.05 0 0 0 118.00 15.00 17.00 15.30 0 0 0
May 23, 2025 (Weekly) 7.30 8.50 12.10 0 0 0 120.00 16.30 18.30 16.40 0 0 0
May 23, 2025 (Weekly) 6.60 7.80 11.30 0 0 0 122.00 17.50 19.50 17.55 0 0 0
May 23, 2025 (Weekly) 5.90 7.10 10.45 0 0 0 124.00 18.80 20.80 17.90 0 0 0
May 23, 2025 (Weekly) 5.20 6.40 9.65 0 0 0 126.00 20.15 22.90 20.00 0 0 0
May 30, 2025 (Weekly) 17.90 19.90 24.05 0 0 0 100.00 7.70 8.90 8.00 0 0 0
May 30, 2025 (Weekly) 16.70 18.70 22.50 0 0 0 102.00 8.40 9.60 8.70 0 0 0
May 30, 2025 (Weekly) 15.50 17.50 21.25 0 0 0 104.00 9.20 10.40 9.45 0 0 0
May 30, 2025 (Weekly) 14.40 16.40 20.10 0 0 0 106.00 10.10 12.10 10.25 0 0 0
May 30, 2025 (Weekly) 13.30 15.30 18.90 0 0 0 108.00 10.60 12.60 11.10 0 0 0
May 30, 2025 (Weekly) 12.20 14.20 17.75 0 0 0 110.00 11.50 13.50 12.00 0 0 0
May 30, 2025 (Weekly) 11.20 13.20 16.70 0 0 0 112.00 12.50 14.50 12.95 0 0 0
May 30, 2025 (Weekly) 10.30 12.30 15.65 0 0 0 114.00 13.60 15.60 13.90 0 0 0
May 30, 2025 (Weekly) 9.80 11.00 14.70 0 0 0 116.00 14.70 16.70 14.95 0 0 0
May 30, 2025 (Weekly) 8.90 10.10 13.75 0 0 0 118.00 15.80 17.80 16.05 0 0 0
May 30, 2025 (Weekly) 8.10 9.30 12.90 0 0 0 120.00 17.00 19.00 17.10 0 0 0
May 30, 2025 (Weekly) 7.40 8.60 12.05 0 0 0 122.00 18.30 20.30 18.30 0 0 0
May 30, 2025 (Weekly) 6.70 7.90 11.20 0 0 0 124.00 19.60 21.60 19.45 0 0 0
April 17, 2025 41.45 43.15 48.35 0 0 0 68.00 0 0.50 0.70 0 10 0
April 17, 2025 37.45 39.15 44.35 0 0 0 72.00 0 0.50 0.70 0 0 0
April 17, 2025 35.45 37.15 42.30 0 0 0 74.00 0 0.50 0.75 0 10 0
April 17, 2025 33.45 35.15 40.40 0 0 0 76.00 0 0.50 0.75 0 11 0
April 17, 2025 31.45 33.15 38.40 0 0 0 78.00 0 0.50 0.41 0 20 0
April 17, 2025 29.45 31.15 36.55 0 5 0 80.00 0 0.50 0.39 0 11 0
April 17, 2025 27.45 29.15 34.35 0 0 0 82.00 0 0.50 0.46 0 10 0
April 17, 2025 25.45 27.15 32.40 0 0 0 84.00 0 0.50 0.40 0 28 0
April 17, 2025 23.45 25.15 30.55 0 0 0 86.00 0 0.50 0.39 0 21 0
April 17, 2025 21.50 23.15 28.50 0 0 0 88.00 0 0.50 0.39 0 20 0
April 17, 2025 19.50 21.20 26.50 0 0 0 90.00 0.01 0.50 0.42 0 581 0
April 17, 2025 17.50 19.20 24.55 0 0 0 92.00 0.01 0.50 0.49 0 20 0
April 17, 2025 15.55 17.25 22.45 0 0 0 94.00 0.01 0.50 0.60 0 19 0
April 17, 2025 13.65 15.50 20.45 0 0 0 96.00 0.01 0.50 0.70 0 30 0
April 17, 2025 11.75 13.60 18.50 0 1 0 98.00 0.01 0.50 0.85 0 26 0
April 17, 2025 10.10 11.50 16.60 0 43 0 100.00 0.10 0.60 0 0 108 100
April 17, 2025 9.25 10.60 15.65 0 0 0 101.00 0.01 1.25 1.10 0 0 0
April 17, 2025 7.55 8.95 13.75 0 10 0 103.00 0.40 0.90 1.25 0 0 0
April 17, 2025 6.00 7.35 11.85 0 24 0 105.00 0.75 1.20 1.05 0 65 0
April 17, 2025 4.60 5.95 10.15 0 0 0 107.00 1.35 2.60 1.70 0 0 0
April 17, 2025 2.90 3.70 8.85 0 0 0 109.00 1.70 2.20 2.35 0 0 0
April 17, 2025 2.30 3.10 7.85 0 85 0 110.00 2.10 2.90 2.05 0 62 0
April 17, 2025 0.95 3.70 7.40 0 0 0 111.00 2.40 3.20 2.90 0 10 0
April 17, 2025 0.90 2.70 5.95 0 0 0 113.00 2.80 5.55 3.60 0 0 0
April 17, 2025 0.50 1.00 4.20 0 34 0 115.00 4.20 6.80 3.85 0 481 0
April 17, 2025 0.10 0.60 3.65 0 2 0 117.00 6.40 7.60 5.35 0 0 0
April 17, 2025 0 0.50 2.75 0 4 0 119.00 8.20 9.40 6.55 0 0 0
April 17, 2025 0 0.50 1.95 0 188 0 120.00 9.10 10.30 6.65 0 29 0
April 17, 2025 0 0.50 1.75 0 4 0 121.00 10.10 11.45 7.60 0 0 0
April 17, 2025 0 0.49 1.30 0 20 0 123.00 11.75 13.30 9.15 0 0 0
April 17, 2025 0 0.49 0.90 0 60 0 125.00 13.75 15.20 10.75 0 32 0
April 17, 2025 0 0.49 0.75 0 10 0 127.00 15.70 17.15 12.65 0 0 0
April 17, 2025 0.01 0.50 0.70 0 0 0 129.00 17.90 19.60 14.65 0 0 0
April 17, 2025 0.01 0.50 0.30 0 32 0 130.00 18.90 20.60 15.10 0 105 0
April 17, 2025 0 0.50 0.65 0 0 0 131.00 19.90 21.60 16.65 0 0 0
April 17, 2025 0 0.50 0.65 0 0 0 133.00 21.90 23.60 18.65 0 0 0
April 17, 2025 0 0.50 0.39 0 23 0 135.00 23.90 25.60 20.15 0 78 0
April 17, 2025 0 0.50 0.65 0 0 0 137.00 25.90 27.60 22.60 0 0 0
April 17, 2025 0 0.50 0.65 0 0 0 139.00 27.90 29.60 24.60 0 0 0
April 17, 2025 0 0.50 0.38 0 65 0 140.00 28.90 30.60 25.85 0 9 0
April 17, 2025 0 0.50 0.39 0 25 0 145.00 33.90 35.60 30.60 0 0 0
April 17, 2025 0 0.50 0.39 0 23 0 150.00 38.90 40.60 35.85 0 26 0
April 17, 2025 0 0.50 0.39 0 65 0 155.00 43.90 45.60 40.60 0 21 0
April 17, 2025 0 0.50 0.39 0 20 0 160.00 48.90 50.60 45.65 0 2 0
April 17, 2025 0 0.50 0.39 0 68 0 165.00 53.90 55.60 50.65 0 2 0
April 17, 2025 0 0.50 0.39 0 175 0 170.00 58.90 60.60 55.60 0 13 0
April 17, 2025 0 0.50 0.39 0 27 0 175.00 63.90 65.60 60.60 0 2 0
April 17, 2025 0 0.50 0.39 0 14 0 180.00 68.90 70.60 65.60 0 2 0
April 17, 2025 0 0.50 0.65 0 24 0 185.00 73.90 75.60 70.60 0 5 0
April 17, 2025 0 0.50 0.65 0 12 0 190.00 78.90 80.60 75.60 0 1 0
April 17, 2025 0 0.50 0.65 0 3 0 195.00 83.90 85.60 80.60 0 0 0
April 17, 2025 0 0.50 0.65 0 10 0 200.00 88.90 90.60 85.60 0 0 0
April 17, 2025 0 0.50 0.65 0 5 0 205.00 93.90 95.60 90.85 0 0 0
April 17, 2025 0 0.50 0.65 0 7 0 210.00 98.90 100.60 95.85 0 0 0
April 17, 2025 0 0.50 0.65 0 0 0 215.00 103.90 105.60 100.85 0 0 0
April 17, 2025 0 0.50 0.65 0 41 0 220.00 108.90 110.60 105.85 0 0 0
April 17, 2025 0 0.50 0.65 0 141 0 225.00 113.90 115.60 110.85 0 0 0
April 17, 2025 0 0.50 0.65 0 108 0 230.00 118.90 120.60 115.85 0 0 0
May 16, 2025 38.70 41.30 46.45 0 0 0 72.00 1.10 1.60 2.55 0 0 0
May 16, 2025 36.90 39.50 44.65 0 0 0 74.00 1.30 1.80 2.70 0 0 0
May 16, 2025 35.15 37.80 42.85 0 0 0 76.00 1.50 2.00 2.85 0 0 0
May 16, 2025 33.35 36.35 41.05 0 0 0 78.00 1.70 2.20 3.05 0 0 0
May 16, 2025 31.65 34.30 39.25 0 0 0 80.00 2.00 2.50 3.25 0 0 0
May 16, 2025 29.95 32.60 37.50 0 0 0 82.00 2.20 3.00 3.55 0 0 0
May 16, 2025 28.30 31.30 35.75 0 0 0 84.00 2.50 3.30 3.85 0 0 0
May 16, 2025 26.65 29.30 34.05 0 0 0 86.00 2.90 3.70 4.10 0 0 0
May 16, 2025 25.05 28.05 32.40 0 0 0 88.00 3.30 4.10 4.45 0 0 0
May 16, 2025 23.50 26.20 30.75 0 8 0 90.00 3.70 4.50 4.80 0 3 0
May 16, 2025 21.90 24.70 29.15 0 0 0 92.00 4.20 5.00 5.25 0 0 0
May 16, 2025 20.40 23.20 27.20 0 0 0 94.00 4.80 5.60 5.75 0 0 0
May 16, 2025 19.30 21.30 25.70 0 10 0 96.00 5.10 6.30 5.20 0 30 0
May 16, 2025 18.10 20.10 24.20 0 10 0 98.00 5.05 8.25 6.90 0 3 0
May 16, 2025 16.00 19.40 23.10 0 77 0 100.00 6.40 7.60 6.35 0 44 0
May 16, 2025 14.65 18.10 21.85 0 0 0 102.00 7.10 8.30 8.20 0 0 0
May 16, 2025 14.20 16.20 20.45 0 0 0 104.00 7.00 10.25 8.80 0 0 0
May 16, 2025 13.70 15.70 19.80 0 12 0 105.00 7.35 10.65 7.85 0 22 0
May 16, 2025 13.10 15.10 19.10 0 0 0 106.00 8.70 9.90 9.45 0 0 0
May 16, 2025 11.80 13.80 17.80 0 0 0 108.00 8.55 11.90 10.15 0 0 0
May 16, 2025 9.90 13.45 15.40 0 10 0 110.00 10.10 12.10 9.80 0 27 0
May 16, 2025 10.10 12.10 15.40 0 0 0 112.00 11.10 13.10 11.75 0 0 0
May 16, 2025 9.10 10.30 14.30 0 0 0 114.00 12.10 14.10 12.60 0 0 0
May 16, 2025 8.70 9.90 12.70 0 51 0 115.00 11.95 15.45 12.10 0 67 0
May 16, 2025 8.20 9.40 13.25 0 1 0 116.00 13.20 15.20 13.60 0 0 0
May 16, 2025 7.40 8.60 12.25 0 0 0 118.00 13.65 17.25 14.60 0 0 0
May 16, 2025 6.60 7.80 10.30 0 78 0 120.00 15.60 17.60 14.70 0 17 0
May 16, 2025 5.90 7.10 10.50 0 0 0 122.00 16.15 19.80 16.85 0 0 0
May 16, 2025 5.20 6.40 9.70 0 0 0 124.00 18.20 20.20 18.05 0 0 0
May 16, 2025 5.10 6.30 8.00 0 4 0 125.00 18.90 20.90 17.65 0 17 0
May 16, 2025 4.80 5.60 9.00 0 0 0 126.00 18.85 22.65 19.35 0 0 0
May 16, 2025 4.20 5.00 8.30 0 0 0 128.00 20.30 24.15 20.65 0 0 0
May 16, 2025 3.70 4.50 6.50 0 27 0 130.00 21.80 25.55 20.95 0 25 0
May 16, 2025 3.20 4.00 7.15 0 0 0 132.00 23.35 27.15 23.50 0 0 0
May 16, 2025 2.80 3.60 6.65 0 0 0 134.00 25.10 28.10 25.00 0 0 0
May 16, 2025 2.60 3.40 5.05 0 9 0 135.00 25.70 29.60 24.50 0 10 0
May 16, 2025 2.50 3.20 6.20 0 0 0 136.00 26.55 30.45 26.55 0 0 0
May 16, 2025 2.10 2.90 5.00 0 0 0 138.00 28.20 32.00 28.15 0 0 0
May 16, 2025 2.00 2.50 3.85 0 102 0 140.00 29.90 33.75 28.45 0 18 0
May 16, 2025 1.70 2.20 4.95 0 0 0 142.00 31.65 35.45 31.50 0 0 0
May 16, 2025 1.40 1.90 4.60 0 0 0 144.00 33.60 36.60 33.05 0 0 0
May 16, 2025 1.00 3.30 0 0 1,005 100 145.00 34.50 37.50 32.65 0 20 0
May 16, 2025 1.20 1.70 4.25 0 0 0 146.00 35.30 38.85 34.00 0 0 0
May 16, 2025 1.00 1.50 3.90 0 0 0 148.00 37.20 40.60 35.70 0 0 0
May 16, 2025 0.80 1.30 2.05 0 65 0 150.00 39.15 42.00 37.50 0 10 0
May 16, 2025 0.50 1.00 1.55 0 89 0 155.00 43.85 46.70 42.25 0 3 0
May 16, 2025 0.40 0.70 1.45 0 765 0 160.00 48.60 51.50 46.85 0 0 0
May 16, 2025 0.10 0.60 1.05 0 28 0 165.00 52.50 57.30 51.60 0 32 0
May 16, 2025 0.01 0.50 1.00 0 134 0 170.00 57.40 62.20 57.40 0 0 0
May 16, 2025 0.01 0.50 0 0 756 500 175.00 62.35 67.20 62.25 0 0 0
May 16, 2025 0.01 0.50 0.65 0 8 0 180.00 67.25 72.20 67.20 0 0 0
May 16, 2025 0.01 0.50 0.55 0 20 0 185.00 72.25 77.20 72.20 0 12 0
May 16, 2025 0.01 0.50 0 0 328 300 190.00 77.25 82.20 77.15 0 0 0
May 16, 2025 0.01 0.50 0.41 0 5 0 195.00 82.25 87.20 82.15 0 0 0
May 16, 2025 0 0.50 0.42 0 25 0 200.00 87.25 92.20 87.15 0 0 0
May 16, 2025 0 0.50 0.39 0 12 0 205.00 92.25 97.20 92.15 0 0 0
May 16, 2025 0 0.50 0.39 0 22 0 210.00 97.25 102.20 97.15 0 0 0
May 16, 2025 0 0.50 0.39 0 19 0 215.00 102.25 107.20 102.15 0 0 0
May 16, 2025 0 0.50 0.39 0 25 0 220.00 107.25 112.20 107.15 0 0 0
May 16, 2025 0 0.50 1.00 0 68 0 225.00 112.25 117.20 112.15 0 0 0
May 16, 2025 0 0.50 1.00 0 16 0 230.00 117.25 122.20 117.15 0 0 0
June 20, 2025 64.85 66.85 71.80 0 2 0 45.00 0.14 0.60 0.50 0 28 0
June 20, 2025 63.90 65.85 70.85 0 1 0 46.00 0.18 0.60 0.55 0 10 0
June 20, 2025 61.95 63.95 68.90 0 0 0 48.00 0.25 0.65 0.60 0 0 0
June 20, 2025 60.05 62.05 66.95 0 6 0 50.00 0.36 0.75 0.65 0 12 0
June 20, 2025 55.40 57.35 62.70 0 0 0 55.00 0.60 1.00 0.80 0 20 0
June 20, 2025 50.80 52.80 57.60 0 16 0 60.00 0.95 1.30 1.10 0 31 0
June 20, 2025 46.45 48.45 53.10 0 0 0 65.00 1.30 1.80 1.50 0 63 0
June 20, 2025 42.20 44.15 48.80 0 6 0 70.00 1.90 2.40 2.40 0 56 0
June 20, 2025 40.50 42.45 47.00 0 0 0 72.00 2.10 2.90 2.70 0 0 0
June 20, 2025 38.85 40.75 45.35 0 0 0 74.00 2.35 3.10 3.00 0 0 0
June 20, 2025 38.00 39.95 44.60 0 7 0 75.00 2.50 3.30 3.20 0 45 0
June 20, 2025 37.15 39.15 43.55 0 0 0 76.00 2.70 3.50 3.65 0 10 0
June 20, 2025 35.55 37.55 41.95 0 0 0 78.00 3.10 3.80 3.95 0 0 0
June 20, 2025 34.00 36.00 40.30 0 10 0 80.00 3.50 4.20 3.75 0 50 0
June 20, 2025 32.40 34.40 38.75 0 0 0 82.00 3.95 4.70 4.00 0 20 0
June 20, 2025 30.80 32.90 37.15 0 0 0 84.00 4.40 5.10 4.40 0 0 0
June 20, 2025 30.00 32.15 36.35 0 1 0 85.00 4.65 5.40 4.80 0 28 0
June 20, 2025 29.40 31.40 35.55 0 0 0 86.00 4.90 5.60 4.80 0 0 0
June 20, 2025 27.70 29.95 34.05 0 0 0 88.00 5.40 6.40 5.20 0 0 0
June 20, 2025 26.30 28.45 32.55 0 14 0 90.00 5.90 6.90 5.95 0 37 0
June 20, 2025 25.00 26.95 31.05 0 0 0 92.00 6.45 7.60 6.50 0 0 0
June 20, 2025 23.70 25.60 29.60 0 0 0 94.00 7.00 8.20 7.00 0 15 0
June 20, 2025 23.00 24.90 28.85 0 12 0 95.00 7.30 8.50 7.40 0 29 0
June 20, 2025 22.40 24.30 28.15 0 31 0 96.00 7.70 8.90 7.70 0 110 0
June 20, 2025 21.10 23.10 26.70 0 0 0 98.00 8.40 9.60 8.30 0 0 0
June 20, 2025 19.90 21.60 25.35 0 22 0 100.00 9.20 10.40 8.90 0 76 0
June 20, 2025 16.90 18.70 22.15 0 1 0 105.00 10.90 12.80 10.90 0 500 0
June 20, 2025 14.20 16.00 18.90 0 13 0 110.00 13.20 15.10 13.05 0 38 0
June 20, 2025 11.70 13.60 16.30 0 1 0 115.00 15.80 17.70 15.40 0 15 0
June 20, 2025 9.60 11.35 13.95 0 56 0 120.00 18.70 20.60 18.10 0 26 0
June 20, 2025 8.20 9.40 11.85 0 27 0 125.00 21.65 23.80 20.95 0 7 0
June 20, 2025 6.60 7.80 10.00 0 4 0 130.00 25.15 27.30 24.15 0 24 0
June 20, 2025 5.30 6.40 8.10 0 25 0 135.00 28.75 31.00 27.60 0 10 0
June 20, 2025 4.30 5.10 7.00 0 27 0 140.00 32.65 35.00 31.15 0 20 0
June 20, 2025 3.40 4.20 5.85 0 37 0 145.00 36.70 39.10 35.20 0 3 0
June 20, 2025 2.60 3.40 4.80 0 17 0 150.00 41.15 43.30 39.25 0 10 0
June 20, 2025 2.10 2.90 3.90 0 16 0 155.00 45.55 47.80 43.50 0 12 0
June 20, 2025 1.60 2.10 3.15 0 15 0 160.00 50.00 52.20 47.85 0 0 0
June 20, 2025 1.20 1.70 2.55 0 5 0 165.00 53.30 58.05 52.30 0 10 0
June 20, 2025 0.90 1.40 1.55 0 78 0 170.00 58.00 62.75 58.10 0 0 0
June 20, 2025 0.60 1.10 1.75 0 15 0 175.00 62.75 67.55 62.75 0 2 0
June 20, 2025 0.40 0.90 1.55 0 20 0 180.00 69.00 72.35 66.35 0 0 0
June 20, 2025 0.30 0.80 1.25 0 6 0 185.00 72.45 77.25 72.35 0 0 0
June 20, 2025 0.10 0.60 1.20 0 5 0 190.00 77.35 82.15 76.00 0 0 0
June 20, 2025 0.10 0.60 1.00 0 0 0 195.00 82.30 87.15 82.10 0 0 0
June 20, 2025 0.01 0.50 0.85 0 6 0 200.00 87.25 92.15 85.80 0 0 0
June 20, 2025 0.01 0.50 0.70 0 0 0 205.00 92.25 97.15 92.00 0 0 0
June 20, 2025 0.01 0.50 0.65 0 1 0 210.00 97.25 102.15 97.00 0 0 0
June 20, 2025 0.01 0.50 0.55 0 6 0 215.00 102.25 107.15 100.75 0 0 0
June 20, 2025 0.01 0.50 0.48 0 35 0 220.00 107.25 112.15 107.00 0 0 0
June 20, 2025 0.01 0.50 0.75 0 5 0 225.00 112.25 117.15 110.75 0 0 0
June 20, 2025 0.01 0.50 0.75 0 21 0 230.00 117.25 122.15 117.00 0 0 0
July 18, 2025 41.30 43.50 48.10 0 0 0 72.00 2.80 3.60 3.95 0 2 0
July 18, 2025 39.70 41.85 46.30 0 0 0 74.00 3.10 3.90 4.20 0 0 0
July 18, 2025 38.10 40.25 44.70 0 0 0 76.00 3.50 4.30 4.50 0 0 0
July 18, 2025 36.50 38.65 43.10 0 0 0 78.00 4.00 4.80 4.85 0 2 0
July 18, 2025 35.00 37.15 41.45 0 0 0 80.00 4.40 5.20 5.25 0 0 0
July 18, 2025 33.40 35.65 39.95 0 0 0 82.00 4.90 5.70 4.90 0 0 0
July 18, 2025 32.50 34.15 38.40 0 0 0 84.00 5.30 6.40 6.05 0 2 0
July 18, 2025 30.40 32.70 36.85 0 0 0 86.00 5.80 7.00 6.60 0 0 0
July 18, 2025 28.90 31.30 35.40 0 0 0 88.00 6.40 7.60 6.60 0 0 0
July 18, 2025 27.80 29.95 33.90 0 0 0 90.00 7.00 8.20 7.70 0 0 0
July 18, 2025 26.40 28.65 32.50 0 0 0 92.00 7.70 8.90 8.30 0 0 0
July 18, 2025 25.00 27.35 31.05 0 10 0 94.00 8.00 9.95 8.90 0 0 0
July 18, 2025 23.70 26.10 29.75 0 0 0 96.00 9.10 10.30 9.30 0 19 0
July 18, 2025 22.40 24.85 28.35 0 0 0 98.00 9.90 11.10 10.05 0 0 0
July 18, 2025 21.20 23.60 27.15 0 3 0 100.00 10.30 12.05 10.40 0 11 0
July 18, 2025 18.50 20.20 24.15 0 0 0 105.00 12.10 14.10 12.55 0 0 0
July 18, 2025 16.10 17.55 20.80 0 0 0 110.00 14.90 16.45 14.60 0 10 0
July 18, 2025 13.80 15.20 18.15 0 0 0 115.00 17.50 19.05 16.95 0 15 0
July 18, 2025 11.60 13.10 15.80 0 3 0 120.00 20.10 21.90 19.55 0 20 0
July 18, 2025 9.20 11.20 13.65 0 1 0 125.00 23.00 25.30 22.40 0 22 0
July 18, 2025 7.60 9.60 11.75 0 0 0 130.00 26.35 28.70 25.70 0 20 0
July 18, 2025 7.00 8.10 10.10 0 17 0 135.00 29.95 32.20 29.05 0 0 0
July 18, 2025 5.70 6.90 8.70 0 2 0 140.00 33.65 36.40 32.90 0 38 0
July 18, 2025 4.80 5.60 7.45 0 11 0 145.00 37.65 40.20 36.45 0 20 0
July 18, 2025 3.90 4.70 5.30 0 5 0 150.00 41.80 44.30 40.40 0 2 0
July 18, 2025 3.10 3.90 5.55 0 0 0 155.00 46.10 48.60 44.50 0 10 0
July 18, 2025 2.50 3.30 4.75 0 10 0 160.00 50.50 52.90 48.75 0 0 0
July 18, 2025 2.10 2.90 3.85 0 22 0 165.00 55.10 57.65 53.40 0 0 0
July 18, 2025 1.70 2.20 3.35 0 20 0 170.00 59.80 62.10 57.75 0 0 0
July 18, 2025 1.30 1.80 2.75 0 20 0 175.00 63.15 68.05 62.25 0 0 0
July 18, 2025 1.00 1.50 2.30 0 1 0 180.00 67.95 72.75 67.95 0 0 0
July 18, 2025 0.80 1.30 2.10 0 10 0 185.00 72.65 77.55 72.65 0 0 0
July 18, 2025 0.60 1.10 1.70 0 50 0 190.00 77.55 82.35 77.50 0 0 0
July 18, 2025 0.40 0.90 1.55 0 20 0 195.00 82.45 87.25 82.35 0 0 0
July 18, 2025 0.30 0.80 1.25 0 34 0 200.00 87.35 92.15 87.25 0 0 0
July 18, 2025 0.20 0.70 1.25 0 2 0 205.00 92.25 97.15 92.15 0 0 0
July 18, 2025 0.10 0.60 1.10 0 0 0 210.00 97.25 102.15 97.10 0 0 0
July 18, 2025 0.01 0.50 0.95 0 10 0 215.00 102.25 107.15 102.05 0 0 0
July 18, 2025 0.01 0.50 0.80 0 0 0 220.00 107.25 112.15 107.05 0 0 0
July 18, 2025 0.01 0.50 1.05 0 12 0 225.00 112.25 117.15 112.05 0 0 0
July 18, 2025 0.01 0.50 1.00 0 12 0 230.00 117.25 122.15 117.05 0 0 0
August 15, 2025 42.70 45.00 49.60 0 0 0 72.00 4.10 4.90 5.25 0 0 0
August 15, 2025 41.20 43.60 48.05 0 0 0 74.00 4.50 5.30 5.70 0 0 0
August 15, 2025 39.60 41.90 46.20 0 0 0 76.00 5.00 5.80 6.10 0 0 0
August 15, 2025 38.10 40.40 44.70 0 0 0 78.00 5.35 6.50 6.55 0 0 0
August 15, 2025 36.70 39.00 43.20 0 0 0 80.00 5.85 7.00 7.05 0 0 0
August 15, 2025 35.20 37.60 41.70 0 0 0 82.00 6.40 7.60 7.55 0 0 0
August 15, 2025 33.70 36.20 40.30 0 0 0 84.00 7.00 8.20 8.05 0 0 0
August 15, 2025 32.25 34.90 38.90 0 0 0 86.00 7.40 9.45 8.60 0 0 0
August 15, 2025 30.80 33.50 37.50 0 0 0 88.00 8.30 9.50 9.10 0 0 0
August 15, 2025 29.90 32.20 36.10 0 0 0 90.00 9.00 10.20 9.65 0 0 0
August 15, 2025 28.60 30.90 34.80 0 0 0 92.00 9.70 10.90 10.25 0 0 0
August 15, 2025 27.30 29.55 33.45 0 0 0 94.00 10.10 11.95 10.85 0 0 0
August 15, 2025 26.00 28.30 31.55 0 0 0 96.00 10.90 12.65 11.20 0 4 0
August 15, 2025 24.80 27.05 30.85 0 0 0 98.00 11.70 13.40 12.15 0 0 0
August 15, 2025 23.60 25.90 28.90 0 1 0 100.00 12.60 14.20 12.70 0 0 0
August 15, 2025 20.80 22.80 26.05 0 10 0 105.00 14.90 16.35 14.75 0 0 0
August 15, 2025 18.80 20.10 23.40 0 10 0 110.00 17.30 18.75 16.95 0 20 0
August 15, 2025 16.30 17.75 20.80 0 0 0 115.00 20.00 21.40 19.35 0 0 0
August 15, 2025 14.20 15.65 18.45 0 10 0 120.00 22.40 24.50 21.95 0 0 0
August 15, 2025 12.30 13.75 16.30 0 0 0 125.00 25.40 27.60 25.20 0 0 0
August 15, 2025 10.60 12.10 14.40 0 0 0 130.00 28.70 30.95 28.25 0 0 0
August 15, 2025 8.40 10.60 12.70 0 2 0 135.00 32.10 34.35 31.55 0 0 0
August 15, 2025 8.10 9.30 11.20 0 0 0 140.00 35.70 37.95 34.95 0 0 0
August 15, 2025 6.90 8.10 9.85 0 1 0 145.00 39.60 42.00 38.70 0 0 0
August 15, 2025 5.80 7.00 8.70 0 0 0 150.00 43.50 46.20 42.40 0 0 0
August 15, 2025 5.10 6.30 7.70 0 11 0 155.00 47.60 50.20 46.40 0 0 0
August 15, 2025 4.30 5.10 6.80 0 0 0 160.00 51.80 54.95 50.50 0 0 0
August 15, 2025 3.60 4.40 5.95 0 0 0 165.00 56.10 59.50 55.45 0 1 0
August 15, 2025 3.00 3.80 5.15 0 0 0 170.00 60.60 63.85 59.75 0 0 0
August 15, 2025 2.50 3.30 4.45 0 0 0 175.00 65.20 67.90 63.95 0 0 0
August 15, 2025 2.10 2.90 3.85 0 3 0 180.00 69.90 72.50 68.35 0 0 0
August 15, 2025 1.80 2.30 3.30 0 0 0 185.00 73.45 77.25 72.85 0 0 0
August 15, 2025 1.50 2.00 2.85 0 2 0 190.00 78.20 82.95 77.25 0 0 0
August 15, 2025 1.30 1.80 2.40 0 10 0 195.00 82.95 87.75 82.90 0 0 0
August 15, 2025 1.00 1.50 2.30 0 0 0 200.00 87.75 92.55 87.65 0 0 0
August 15, 2025 0.70 1.20 1.85 0 11 0 210.00 97.45 102.35 97.35 0 0 0
September 19, 2025 61.55 64.35 69.10 0 0 0 50.00 1.30 1.80 2.00 0 33 0
September 19, 2025 57.35 60.15 64.85 0 0 0 55.00 1.90 2.40 2.65 0 32 0
September 19, 2025 53.10 56.10 60.65 0 0 0 60.00 2.50 3.30 3.45 0 56 0
September 19, 2025 49.10 51.40 56.50 0 0 0 65.00 3.40 4.20 4.30 0 58 0
September 19, 2025 45.10 47.50 51.90 0 0 0 70.00 4.50 5.30 4.95 0 130 0
September 19, 2025 43.70 46.00 50.40 0 0 0 72.00 5.00 5.80 5.70 0 0 0
September 19, 2025 42.20 44.50 48.80 0 0 0 74.00 5.30 6.50 6.30 0 0 0
September 19, 2025 41.40 43.80 48.10 0 0 0 75.00 5.50 6.70 6.10 0 69 0
September 19, 2025 40.70 43.10 47.30 0 0 0 76.00 5.80 7.00 6.75 0 0 0
September 19, 2025 39.20 41.70 45.90 0 0 0 78.00 6.40 7.60 7.20 0 0 0
September 19, 2025 37.70 40.30 44.40 0 0 0 80.00 6.90 8.10 7.40 0 25 0
September 19, 2025 36.30 38.90 43.30 0 0 0 82.00 7.20 8.90 8.20 0 0 0
September 19, 2025 34.90 37.60 41.60 0 0 0 84.00 8.20 9.40 8.70 0 0 0
September 19, 2025 34.20 36.90 41.25 0 11 0 85.00 8.50 9.60 8.80 0 35 0
September 19, 2025 33.50 36.20 40.55 0 0 0 86.00 8.90 10.05 9.20 0 0 0
September 19, 2025 32.10 35.00 38.90 0 0 0 88.00 9.60 10.65 9.75 0 0 0
September 19, 2025 30.85 33.70 37.60 0 4 0 90.00 10.10 11.30 10.35 0 34 0
September 19, 2025 29.80 32.35 36.30 0 0 0 92.00 10.70 12.50 11.55 0 10 0
September 19, 2025 28.70 31.10 35.05 0 0 0 94.00 11.40 13.20 12.20 0 0 0
September 19, 2025 28.10 30.45 34.40 0 20 0 95.00 11.80 13.60 12.30 0 42 0
September 19, 2025 27.40 29.85 33.70 0 0 0 96.00 12.20 14.00 12.85 0 0 0
September 19, 2025 26.30 28.65 32.35 0 10 0 98.00 13.20 14.85 13.55 0 0 0
September 19, 2025 25.10 27.50 26.50 -4.25 22 3 100.00 14.00 15.70 14.30 0 28 0
September 19, 2025 22.60 24.75 28.25 0 1 0 105.00 16.40 17.90 16.30 0 10 0
September 19, 2025 20.20 21.95 25.35 0 23 0 110.00 18.90 20.30 18.55 0 22 0
September 19, 2025 18.10 19.65 23.00 0 0 0 115.00 21.10 23.25 20.95 0 0 0
September 19, 2025 16.00 17.55 20.40 0 14 0 120.00 24.00 26.10 23.90 0 38 0
September 19, 2025 14.10 15.65 18.30 0 10 0 125.00 27.00 29.20 26.70 0 0 0
September 19, 2025 12.40 13.95 16.35 0 10 0 130.00 30.20 32.50 29.80 0 2 0
September 19, 2025 10.80 12.40 14.60 0 1 0 135.00 33.60 35.90 33.00 0 7 0
September 19, 2025 9.80 11.00 13.05 0 14 0 140.00 37.20 39.55 36.45 0 73 0
September 19, 2025 7.40 9.85 11.65 0 0 0 145.00 40.90 43.35 40.05 0 0 0
September 19, 2025 7.40 8.60 10.45 0 27 0 150.00 44.80 47.30 43.80 0 73 0
September 19, 2025 6.40 7.60 9.35 0 0 0 155.00 48.45 51.40 47.70 0 0 0
September 19, 2025 5.50 6.70 8.35 0 8 0 160.00 52.65 55.60 51.70 0 2 0
September 19, 2025 4.20 5.00 6.75 0 1 0 170.00 61.25 64.20 61.10 0 0 0
September 19, 2025 3.10 3.90 5.35 0 4 0 180.00 70.30 73.90 68.90 0 0 0
September 19, 2025 2.20 3.00 4.15 0 12 0 190.00 79.65 82.50 77.95 0 12 0
September 19, 2025 1.70 2.20 3.20 0 2 0 200.00 88.15 92.95 87.25 0 10 0
September 19, 2025 1.20 1.70 2.75 0 12 0 210.00 97.80 102.55 96.80 0 0 0
September 19, 2025 0.90 1.40 2.25 0 42 0 220.00 107.45 112.35 107.45 0 12 0
September 19, 2025 0.40 0.90 1.55 0 52 0 240.00 127.25 132.15 127.10 0 0 0
October 17, 2025 27.20 29.95 33.75 0 0 0 98.00 14.10 15.90 14.70 0 0 0
October 17, 2025 26.10 28.80 32.55 0 0 0 100.00 14.90 16.70 15.45 0 0 0
October 17, 2025 23.50 26.10 29.65 0 0 0 105.00 17.40 19.10 17.55 0 0 0
October 17, 2025 21.10 23.65 27.00 0 0 0 110.00 19.90 21.55 19.80 0 0 0
October 17, 2025 19.40 21.15 24.50 0 0 0 115.00 22.20 24.35 22.25 0 0 0
October 17, 2025 17.30 19.05 21.95 0 0 0 120.00 24.30 27.30 25.20 0 0 0
October 17, 2025 15.40 17.15 19.85 0 0 0 125.00 27.40 30.35 28.05 0 0 0
October 17, 2025 13.70 15.40 17.95 0 0 0 130.00 30.60 33.60 31.10 0 0 0
October 17, 2025 12.10 13.85 16.20 0 0 0 135.00 34.05 36.90 34.30 0 0 0
December 19, 2025 54.70 58.45 63.10 0 1 0 60.00 4.30 5.10 6.05 0 0 0
December 19, 2025 47.60 50.30 55.30 0 0 0 70.00 6.60 7.80 8.25 0 0 0
December 19, 2025 44.00 46.80 51.10 0 1 0 75.00 8.10 9.30 8.25 0 10 0
December 19, 2025 40.60 43.60 47.70 0 0 0 80.00 9.70 10.90 10.90 0 20 0
December 19, 2025 37.50 40.35 44.40 0 0 0 85.00 11.20 13.10 12.40 0 0 0
December 19, 2025 34.50 37.20 41.25 0 20 0 90.00 13.20 15.00 14.00 0 5 0
December 19, 2025 31.80 34.25 38.15 0 0 0 95.00 15.30 17.00 15.85 0 0 0
December 19, 2025 29.10 31.45 30.15 -3.85 42 1 100.00 17.60 19.20 17.85 0 57 0
December 19, 2025 24.40 26.50 29.85 0 1 0 110.00 22.30 24.15 22.35 0 28 0
December 19, 2025 20.20 22.15 25.20 0 12 0 120.00 28.00 29.75 27.65 0 30 0
December 19, 2025 17.10 18.50 21.20 0 28 0 130.00 34.30 36.05 33.60 0 28 0
December 19, 2025 14.10 15.45 17.80 0 15 0 140.00 41.20 42.90 40.15 0 32 0
December 19, 2025 11.50 12.95 14.95 0 24 0 150.00 48.50 50.35 47.25 0 0 0
December 19, 2025 9.70 10.90 12.60 0 2 0 160.00 55.20 59.20 55.75 0 0 0
December 19, 2025 6.25 9.20 10.65 0 44 0 170.00 63.50 66.90 63.80 0 1 0
December 19, 2025 6.40 7.60 9.05 0 13 0 180.00 72.10 76.15 72.15 0 10 0
December 19, 2025 5.20 6.40 7.70 0 20 0 190.00 81.05 85.05 80.90 0 10 0
December 19, 2025 4.30 5.10 6.60 0 11 0 200.00 90.20 94.20 89.85 0 10 0
December 19, 2025 3.50 4.30 5.70 0 4 0 210.00 99.55 102.90 98.35 0 0 0
December 19, 2025 2.80 3.60 4.95 0 30 0 220.00 108.70 113.10 107.70 0 30 0
December 19, 2025 1.50 3.40 1.90 -1.95 179 10 240.00 128.00 131.80 126.95 0 0 0
March 20, 2026 57.05 60.10 64.75 0 0 0 60.00 5.50 6.50 7.20 0 43 0
March 20, 2026 49.95 52.30 57.15 0 0 0 70.00 8.20 9.40 9.65 0 21 0
March 20, 2026 46.50 49.10 53.65 0 0 0 75.00 9.90 11.10 11.10 0 0 0
March 20, 2026 43.20 46.00 50.10 0 0 0 80.00 11.30 13.30 12.40 0 0 0
March 20, 2026 40.30 43.10 47.10 0 0 0 85.00 13.40 15.20 14.30 0 0 0
March 20, 2026 37.40 40.10 44.10 0 0 0 90.00 15.50 17.15 16.10 0 10 0
March 20, 2026 34.90 37.35 41.15 0 0 0 95.00 17.90 19.25 18.05 0 3 0
March 20, 2026 32.40 34.65 38.45 0 1 0 100.00 20.10 21.55 20.20 0 14 0
March 20, 2026 28.00 29.90 33.30 0 0 0 110.00 25.20 26.85 25.20 0 0 0
March 20, 2026 24.00 25.70 28.85 0 0 0 120.00 31.10 32.55 30.55 0 1 0
March 20, 2026 20.50 21.80 24.95 0 13 0 130.00 37.50 38.80 36.50 0 10 0
March 20, 2026 18.00 18.70 21.25 0 2 0 140.00 44.30 45.55 42.95 0 0 0
March 20, 2026 15.30 16.05 18.35 0 22 0 150.00 50.50 52.85 49.95 0 0 0
March 20, 2026 13.00 13.80 15.80 0 10 0 160.00 58.10 60.55 57.35 0 0 0
March 20, 2026 9.70 10.30 11.85 0 1 0 180.00 74.35 77.00 73.30 0 0 0

TMX Group Limited and its affiliates 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 TMX Group Limited or its affiliates. TMX Group Limited and its affiliates 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.