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: August 15, 2025 at 10:08 a.m.   (Real-time)

  • Last price: 264.990
  • Net change: -6.630
  • Bid price: 264.920
  • Ask price: 265.060
  • 30-day historical volatility: 61.61%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,925
Volume: 0
Open interest: 5,986
Volume: 22
August 22, 2025 (Weekly) 60.70 65.55 71.50 0 1 0 202.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 58.75 63.65 69.50 0 0 0 204.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 56.75 61.65 67.50 0 0 0 206.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 54.80 59.65 65.60 0 0 0 208.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 52.80 57.65 63.60 0 1 0 210.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 50.80 55.65 61.55 0 0 0 212.00 0 0.48 0.49 0 0 0
August 22, 2025 (Weekly) 49.70 52.70 59.55 0 0 0 214.00 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 47.80 50.70 57.55 0 1 0 216.00 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 45.80 48.70 55.60 0 1 0 218.00 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 43.85 46.80 53.60 0 0 0 220.00 0 0.50 0.49 0 0 0
August 22, 2025 (Weekly) 41.80 44.80 51.25 0 5 0 222.00 0.01 0.50 0.49 0 0 0
August 22, 2025 (Weekly) 39.90 42.90 49.35 0 0 0 224.00 0.01 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 37.95 40.90 47.35 0 1 0 226.00 0.10 0.60 0.50 0 10 0
August 22, 2025 (Weekly) 36.10 39.00 45.45 0 0 0 228.00 0.10 0.60 0.50 0 0 0
August 22, 2025 (Weekly) 34.10 37.10 43.45 0 0 0 230.00 0.20 0.70 0.60 0 0 0
August 22, 2025 (Weekly) 32.20 35.20 41.55 0 0 0 232.00 0.30 0.80 0.60 0 20 0
August 22, 2025 (Weekly) 30.30 33.30 39.55 0 0 0 234.00 0.40 0.90 0.70 0 10 0
August 22, 2025 (Weekly) 28.50 31.40 37.65 0 0 0 236.00 0.50 1.00 0.80 0 0 0
August 22, 2025 (Weekly) 26.60 29.50 35.75 0 0 0 238.00 0.24 1.20 0.90 0 40 0
August 22, 2025 (Weekly) 24.90 27.70 33.95 0 0 0 240.00 0.80 1.30 1.00 0 20 0
August 22, 2025 (Weekly) 22.25 26.95 32.05 0 0 0 242.00 1.00 1.50 1.20 0 0 0
August 22, 2025 (Weekly) 21.50 24.50 30.25 0 0 0 244.00 0.80 2.05 1.30 0 0 0
August 22, 2025 (Weekly) 18.75 23.75 28.45 0 0 0 246.00 1.05 2.30 1.50 0 0 0
August 22, 2025 (Weekly) 18.30 20.30 26.65 0 0 0 248.00 1.90 2.40 1.80 0 1 0
August 22, 2025 (Weekly) 15.35 20.35 24.65 0 2 0 250.00 1.80 3.05 2.00 0 1 0
August 22, 2025 (Weekly) 12.85 15.05 20.20 0 0 0 255.00 1.30 6.15 3.90 0.90 0 5
August 22, 2025 (Weekly) 9.65 11.80 16.35 0 0 0 260.00 4.15 6.25 4.45 0 30 0
August 22, 2025 (Weekly) 6.85 9.05 12.90 0 0 0 265.00 6.60 8.55 6.15 0 11 0
August 22, 2025 (Weekly) 4.55 6.75 9.65 0 2 0 270.00 8.95 11.45 8.40 0 1 0
August 22, 2025 (Weekly) 2.90 4.90 7.45 0 1 0 275.00 12.60 14.50 11.05 0 15 0
August 22, 2025 (Weekly) 1.70 3.45 5.45 0 1 0 280.00 15.15 20.15 13.95 0 0 0
August 22, 2025 (Weekly) 0.90 2.40 3.60 0 2 0 285.00 20.10 22.90 17.55 0 0 0
August 22, 2025 (Weekly) 0.38 1.60 2.40 0 2 0 290.00 24.20 27.20 21.45 0 0 0
August 22, 2025 (Weekly) 0.01 1.20 1.70 0 51 0 295.00 29.00 32.00 26.15 0 0 0
August 22, 2025 (Weekly) 0.10 0.60 1.15 0 4 0 300.00 33.80 36.70 30.65 0 0 0
August 22, 2025 (Weekly) 0.01 0.50 0.80 0 1 0 305.00 38.60 41.60 35.30 0 0 0
August 22, 2025 (Weekly) 0.01 0.50 0.60 0 0 0 310.00 43.50 46.50 40.10 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.50 0 0 0 315.00 48.50 51.50 45.00 0 0 0
August 29, 2025 (Weekly) 57.25 61.95 67.95 0 0 0 206.00 0.01 0.50 0.50 0 2 0
August 29, 2025 (Weekly) 55.30 60.10 66.00 0 0 0 208.00 0.10 0.60 0.50 0 0 0
August 29, 2025 (Weekly) 53.25 58.05 64.05 0 0 0 210.00 0.20 0.70 0.60 0 0 0
August 29, 2025 (Weekly) 51.35 56.15 62.10 0 0 0 212.00 0.20 0.70 0.60 0 0 0
August 29, 2025 (Weekly) 50.40 53.30 60.15 0 0 0 214.00 0.30 0.80 0.70 0 0 0
August 29, 2025 (Weekly) 48.50 51.40 58.15 0 0 0 216.00 0.40 0.90 0.70 0 0 0
August 29, 2025 (Weekly) 46.60 49.50 56.25 0 0 0 218.00 0.50 1.00 0.80 0 0 0
August 29, 2025 (Weekly) 44.70 47.60 54.30 0 0 0 220.00 0.60 1.10 0.90 0 0 0
August 29, 2025 (Weekly) 42.80 45.80 52.05 0 1 0 222.00 0.70 1.20 1.00 0 0 0
August 29, 2025 (Weekly) 40.90 43.90 50.10 0 0 0 224.00 0.90 1.40 1.10 0 0 0
August 29, 2025 (Weekly) 39.10 42.10 48.20 0 0 0 226.00 1.00 1.50 1.20 0 0 0
August 29, 2025 (Weekly) 37.40 40.30 46.30 0 0 0 228.00 0.65 1.75 1.40 0 0 0
August 29, 2025 (Weekly) 35.60 38.50 44.35 0 2 0 230.00 0.80 2.00 1.50 0 0 0
August 29, 2025 (Weekly) 33.80 36.70 42.50 0 0 0 232.00 1.70 2.20 1.70 0 0 0
August 29, 2025 (Weekly) 32.00 35.00 40.70 0 0 0 234.00 1.20 2.40 1.90 0 0 0
August 29, 2025 (Weekly) 30.40 33.30 38.85 0 0 0 236.00 2.10 2.90 2.10 0 0 0
August 29, 2025 (Weekly) 28.70 31.60 37.20 0 0 0 238.00 2.40 3.20 2.40 0 0 0
August 29, 2025 (Weekly) 27.10 30.00 35.50 0 0 0 240.00 2.10 3.40 2.70 0 1 0
August 29, 2025 (Weekly) 25.40 28.30 33.75 0 0 0 242.00 2.40 3.80 3.00 0 0 0
August 29, 2025 (Weekly) 23.90 26.80 32.00 0 0 0 244.00 3.50 4.30 3.30 0 0 0
August 29, 2025 (Weekly) 20.30 25.30 30.40 0 0 0 246.00 3.10 4.75 3.70 0 0 0
August 29, 2025 (Weekly) 18.90 23.80 28.80 0 0 0 248.00 4.40 5.20 4.10 0 0 0
August 29, 2025 (Weekly) 19.80 21.80 27.15 0 9 0 250.00 4.10 5.85 4.55 0 3 0
August 29, 2025 (Weekly) 16.30 18.30 23.35 0 0 0 255.00 5.75 7.55 5.90 0 0 0
August 29, 2025 (Weekly) 12.70 15.10 19.45 0 0 0 260.00 7.55 9.55 7.50 0 0 0
August 29, 2025 (Weekly) 10.10 12.10 16.30 0 0 0 265.00 10.20 12.10 9.45 0 12 0
August 29, 2025 (Weekly) 7.65 9.90 13.50 0 0 0 270.00 12.90 14.80 11.70 0 0 0
August 29, 2025 (Weekly) 5.75 7.70 10.95 0 3 0 275.00 15.10 17.60 14.25 0 0 0
August 29, 2025 (Weekly) 4.30 6.25 8.85 0 1 0 280.00 19.30 21.20 17.15 0 0 0
August 29, 2025 (Weekly) 3.05 4.90 6.95 0 2 0 285.00 22.50 25.50 20.35 0 0 0
August 29, 2025 (Weekly) 3.00 3.80 5.50 0 0 0 290.00 26.50 29.40 24.40 0 0 0
August 29, 2025 (Weekly) 2.20 2.90 4.35 0 1 0 295.00 30.70 33.70 28.25 0 0 0
August 29, 2025 (Weekly) 1.10 2.30 3.40 0 0 0 300.00 35.10 38.00 32.40 0 0 0
August 29, 2025 (Weekly) 1.20 1.70 2.70 0 0 0 305.00 39.60 42.50 36.75 0 0 0
August 29, 2025 (Weekly) 0.70 1.20 2.00 0 12 0 310.00 44.30 47.20 41.25 0 0 0
August 29, 2025 (Weekly) 0.50 1.00 1.50 0 0 0 315.00 49.00 52.00 45.85 0 0 0
September 5, 2025 (Weekly) 47.30 50.30 56.90 0 20 0 218.00 0.75 1.65 1.30 0 0 0
September 5, 2025 (Weekly) 45.50 48.40 55.05 0 0 0 220.00 1.30 1.80 1.45 0 0 0
September 5, 2025 (Weekly) 43.70 46.60 52.65 0 0 0 222.00 1.50 2.00 1.60 0 0 0
September 5, 2025 (Weekly) 41.90 44.90 50.80 0 0 0 224.00 1.70 2.20 1.80 0 0 0
September 5, 2025 (Weekly) 40.10 43.10 48.95 0 0 0 226.00 1.90 2.40 2.00 0 1 0
September 5, 2025 (Weekly) 38.50 41.40 47.15 0 1 0 228.00 2.10 2.90 2.20 0 1 0
September 5, 2025 (Weekly) 36.80 39.70 45.35 0 0 0 230.00 1.90 3.00 2.40 0 0 0
September 5, 2025 (Weekly) 35.10 38.00 43.65 0 0 0 232.00 2.20 3.25 2.65 0 0 0
September 5, 2025 (Weekly) 33.30 36.30 41.90 0 0 0 234.00 2.50 3.60 2.90 0 0 0
September 5, 2025 (Weekly) 31.70 34.70 40.15 0 0 0 236.00 2.85 5.00 3.15 0 0 0
September 5, 2025 (Weekly) 30.20 33.10 38.45 0 0 0 238.00 3.20 5.40 3.45 0 0 0
September 5, 2025 (Weekly) 28.60 31.50 36.65 0 0 0 240.00 3.55 5.85 3.80 0 0 0
September 5, 2025 (Weekly) 26.90 29.90 35.15 0 0 0 242.00 3.95 6.35 4.20 0 0 0
September 5, 2025 (Weekly) 25.60 28.40 33.50 0 0 0 244.00 4.40 6.85 4.60 0 0 0
September 5, 2025 (Weekly) 23.65 26.65 31.95 0 0 0 246.00 5.40 6.60 5.05 0 0 0
September 5, 2025 (Weekly) 22.20 25.20 30.40 0 0 0 248.00 6.00 7.10 5.50 0 0 0
September 5, 2025 (Weekly) 21.00 24.00 28.85 0 11 0 250.00 6.60 8.70 6.05 0 0 0
September 5, 2025 (Weekly) 17.50 20.40 25.15 0 0 0 255.00 7.30 10.40 7.50 0 0 0
September 5, 2025 (Weekly) 13.40 18.30 21.40 0 0 0 260.00 10.10 11.60 9.20 0 0 0
September 5, 2025 (Weekly) 12.50 14.50 18.30 0 0 0 265.00 12.30 14.10 11.20 0 0 0
September 5, 2025 (Weekly) 10.15 12.10 15.55 0 0 0 270.00 14.30 16.65 13.50 0 0 0
September 5, 2025 (Weekly) 8.80 10.00 13.05 0 0 0 275.00 17.90 19.80 16.00 0 2 0
September 5, 2025 (Weekly) 7.20 8.30 10.85 0 0 0 280.00 20.65 23.40 18.85 0 0 0
September 5, 2025 (Weekly) 5.70 6.90 9.00 0 0 0 285.00 23.75 26.75 22.50 0 2 0
September 5, 2025 (Weekly) 4.60 5.40 7.35 0 0 0 290.00 28.00 30.90 25.95 0 1 0
September 5, 2025 (Weekly) 3.00 4.35 5.95 0 1 0 295.00 29.95 34.95 29.65 0 0 0
September 5, 2025 (Weekly) 2.80 3.60 4.85 0 3 0 300.00 35.25 40.25 33.60 0 0 0
September 5, 2025 (Weekly) 1.75 2.80 3.95 0 0 0 305.00 40.60 43.60 37.75 0 0 0
September 5, 2025 (Weekly) 1.70 2.20 3.15 0 0 0 310.00 45.10 48.00 42.10 0 0 0
September 5, 2025 (Weekly) 1.30 1.80 2.55 0 0 0 315.00 49.60 52.60 46.55 0 0 0
September 12, 2025 (Weekly) 22.35 27.30 32.15 0 0 0 248.00 3.90 8.90 7.25 0 0 0
September 12, 2025 (Weekly) 21.90 26.70 30.70 0 0 0 250.00 5.85 9.60 7.85 0 0 0
September 12, 2025 (Weekly) 20.10 22.75 27.25 0 0 0 255.00 6.45 11.45 9.30 0 0 0
September 12, 2025 (Weekly) 17.20 19.55 23.95 0 0 0 260.00 11.65 13.60 11.25 0 3 0
September 12, 2025 (Weekly) 14.55 16.90 20.60 0 0 0 265.00 14.00 16.00 13.40 0 0 0
September 12, 2025 (Weekly) 12.60 14.40 17.85 0 0 0 270.00 16.60 18.60 15.65 0 0 0
September 12, 2025 (Weekly) 9.40 14.20 15.35 0 0 0 275.00 19.40 21.75 18.20 0 0 0
September 12, 2025 (Weekly) 8.55 10.45 13.20 0 0 0 280.00 22.25 25.10 21.05 0 0 0
September 12, 2025 (Weekly) 7.00 8.80 11.10 0 0 0 285.00 25.60 28.60 24.55 0 0 0
September 12, 2025 (Weekly) 6.10 7.30 9.40 0 0 0 290.00 28.80 33.80 27.90 0 0 0
September 12, 2025 (Weekly) 4.60 6.15 7.95 0 3 0 295.00 32.30 37.30 31.45 0 0 0
September 12, 2025 (Weekly) 4.20 5.00 6.70 0 0 0 300.00 37.40 40.30 35.25 0 0 0
September 12, 2025 (Weekly) 3.40 4.20 5.55 0 0 0 305.00 41.60 44.50 39.20 0 0 0
September 12, 2025 (Weekly) 2.70 3.50 4.60 0 0 0 310.00 46.00 49.00 43.35 0 0 0
September 12, 2025 (Weekly) 2.10 2.90 3.85 0 0 0 315.00 50.10 54.50 47.65 0 0 0
September 26, 2025 (Weekly) 26.20 29.10 33.90 0 0 0 250.00 11.15 12.70 11.05 0 0 0
September 26, 2025 (Weekly) 23.20 26.20 30.60 0 0 0 255.00 13.10 14.60 13.00 0 0 0
September 26, 2025 (Weekly) 21.00 23.30 27.60 0 0 0 260.00 15.25 16.80 14.90 0 0 0
September 26, 2025 (Weekly) 18.50 20.30 24.60 0 0 0 265.00 17.60 19.20 16.80 0 0 0
September 26, 2025 (Weekly) 14.00 19.00 21.60 0 0 0 270.00 20.10 21.90 19.40 0 0 0
September 26, 2025 (Weekly) 14.05 15.80 19.20 0 0 0 275.00 22.70 25.20 22.00 0 0 0
September 26, 2025 (Weekly) 12.15 14.30 17.00 0 0 0 280.00 25.75 28.30 25.10 0 5 0
September 26, 2025 (Weekly) 10.20 12.20 15.00 0 0 0 285.00 28.60 31.60 28.10 0 0 0
September 26, 2025 (Weekly) 9.20 10.40 13.20 0 0 0 290.00 32.10 35.10 31.40 0 0 0
September 26, 2025 (Weekly) 7.65 9.55 11.20 0 1 0 295.00 34.80 39.80 34.70 0 0 0
September 26, 2025 (Weekly) 6.50 8.30 10.10 0 0 0 300.00 39.00 44.00 38.30 0 0 0
September 26, 2025 (Weekly) 5.50 7.20 8.80 0 0 0 305.00 43.90 46.80 42.00 0 0 0
September 26, 2025 (Weekly) 5.00 5.80 7.65 0 0 0 310.00 46.70 51.70 46.00 0 0 0
September 26, 2025 (Weekly) 4.20 5.00 6.60 0 0 0 315.00 51.45 55.80 50.00 0 0 0
August 15, 2025 190.65 195.45 201.35 0 0 0 72.00 0 0.48 0.49 0 0 0
August 15, 2025 188.65 193.45 199.35 0 0 0 74.00 0 0.35 0.49 0 0 0
August 15, 2025 186.65 191.45 197.35 0 0 0 76.00 0 0.35 0.49 0 0 0
August 15, 2025 184.65 189.45 195.35 0 0 0 78.00 0 0.48 0.49 0 0 0
August 15, 2025 182.65 187.45 193.35 0 0 0 80.00 0 0.48 0.49 0 0 0
August 15, 2025 180.65 185.45 191.35 0 0 0 82.00 0 0.48 0.49 0 0 0
August 15, 2025 178.65 183.45 189.35 0 0 0 84.00 0 0.35 0.49 0 0 0
August 15, 2025 176.65 181.45 187.35 0 0 0 86.00 0 0.35 0.49 0 0 0
August 15, 2025 174.65 179.45 185.40 0 0 0 88.00 0 0.35 0.49 0 0 0
August 15, 2025 172.65 177.45 183.40 0 0 0 90.00 0 0.49 0.49 0 0 0
August 15, 2025 170.65 175.45 181.40 0 0 0 92.00 0 0.48 0.49 0 0 0
August 15, 2025 168.65 173.45 179.40 0 0 0 94.00 0 0.35 0.49 0 5 0
August 15, 2025 166.65 171.45 177.40 0 0 0 96.00 0 0.35 0.49 0 7 0
August 15, 2025 164.65 169.45 175.40 0 0 0 98.00 0 0.35 0.49 0 3 0
August 15, 2025 162.65 167.45 173.40 0 1 0 100.00 0 0.49 0.49 0 0 0
August 15, 2025 157.65 162.45 168.40 0 10 0 105.00 0 0.35 0.49 0 31 0
August 15, 2025 152.65 157.45 163.40 0 10 0 110.00 0 0.35 0.49 0 25 0
August 15, 2025 147.65 152.45 158.35 0 0 0 115.00 0 0.39 0.49 0 4 0
August 15, 2025 142.65 147.45 153.40 0 10 0 120.00 0 0.49 0.49 0 39 0
August 15, 2025 137.65 142.45 148.40 0 1 0 125.00 0 0.35 0.49 0 13 0
August 15, 2025 132.65 137.45 143.35 0 11 0 130.00 0 0.35 0.49 0 1 0
August 15, 2025 127.65 132.45 138.40 0 3 0 135.00 0 0.49 0.49 0 2 0
August 15, 2025 122.65 127.45 133.40 0 2 0 140.00 0 0.35 0.49 0 4 0
August 15, 2025 117.65 122.45 128.40 0 10 0 145.00 0 0.35 0.49 0 7 0
August 15, 2025 112.70 117.45 123.40 0 7 0 150.00 0 0.30 0.30 0 21 0
August 15, 2025 107.65 112.45 118.45 0 12 0 155.00 0 0.48 0.49 0 0 0
August 15, 2025 102.65 107.45 113.40 0 750 0 160.00 0 0.35 0.50 0 20 0
August 15, 2025 97.65 102.45 108.40 0 4 0 165.00 0 0.47 0.50 0 39 0
August 15, 2025 92.65 97.45 103.40 0 0 0 170.00 0 0.49 0.50 0 9 0
August 15, 2025 87.65 92.45 98.40 0 160 0 175.00 0 0.35 0.50 0 156 0
August 15, 2025 82.65 87.45 93.40 0 10 0 180.00 0 0.35 0.50 0 12 0
August 15, 2025 77.65 82.45 88.40 0 22 0 185.00 0 0.49 0.49 0 22 0
August 15, 2025 74.00 77.30 83.40 0 16 0 190.00 0 0.49 0.50 0 1 0
August 15, 2025 67.65 72.45 78.40 0 54 0 195.00 0 0.48 0.50 0 0 0
August 15, 2025 62.65 67.45 73.40 0 21 0 200.00 0 0.35 0.49 0 10 0
August 15, 2025 57.65 62.45 68.40 0 3 0 205.00 0 0.15 0.15 0 2 0
August 15, 2025 56.65 61.45 67.40 0 0 0 206.00 0 0.35 0.49 0 0 0
August 15, 2025 54.65 59.45 65.40 0 0 0 208.00 0 0.49 0.49 0 0 0
August 15, 2025 52.65 57.45 63.40 0 46 0 210.00 0 0.39 0.49 0 0 0
August 15, 2025 50.65 55.45 61.40 0 0 0 212.00 0 0.48 0.49 0 0 0
August 15, 2025 49.70 52.50 59.40 0 0 0 214.00 0 0.35 0.50 0 0 0
August 15, 2025 48.70 51.50 58.40 0 30 0 215.00 0 0.35 0.50 0 0 0
August 15, 2025 47.70 50.50 57.40 0 0 0 216.00 0 0.49 0.50 0 0 0
August 15, 2025 45.70 48.50 55.40 0 0 0 218.00 0 0.49 0.50 0 0 0
August 15, 2025 43.70 46.50 53.45 0 3 0 220.00 0 0.49 0.50 0 0 0
August 15, 2025 41.70 44.50 51.05 0 0 0 222.00 0 0.47 0.50 0 0 0
August 15, 2025 39.70 42.50 49.05 0 0 0 224.00 0 0.47 0.50 0 10 0
August 15, 2025 38.70 41.50 48.05 0 11 0 225.00 0 0.49 0.50 0 13 0
August 15, 2025 37.70 40.50 47.05 0 1 0 226.00 0 0.47 0.50 0 0 0
August 15, 2025 35.70 38.50 45.05 0 0 0 228.00 0 0.48 0.50 0 10 0
August 15, 2025 33.60 36.50 43.05 0 8 0 230.00 0 0.35 0.50 0 4 0
August 15, 2025 31.70 34.50 41.05 0 2 0 232.00 0 0.48 0.50 0 0 0
August 15, 2025 29.70 32.50 39.05 0 0 0 234.00 0 0.35 0.50 0 10 0
August 15, 2025 28.70 31.50 38.05 0 6 0 235.00 0 0.35 0.50 0 0 0
August 15, 2025 27.70 30.50 37.05 0 0 0 236.00 0 0.47 0.50 0 0 0
August 15, 2025 25.70 28.50 35.05 0 0 0 238.00 0 0.40 0.50 0 0 0
August 15, 2025 23.70 26.50 33.05 0 17 0 240.00 0 0.47 0.50 0 20 0
August 15, 2025 21.60 24.50 31.05 0 1 0 242.00 0 0.40 0.50 0 0 0
August 15, 2025 20.00 22.00 29.05 0 0 0 244.00 0 0.40 0.50 0 0 0
August 15, 2025 16.10 18.00 25.05 0 0 0 248.00 0 0.35 0.49 0 0 0
August 15, 2025 14.10 16.00 23.05 0 0 0 250.00 0 0.44 0.49 0 0 0
August 15, 2025 9.60 10.80 17.65 0 0 0 255.00 0 0.50 0.50 0 2 0
August 15, 2025 5.10 6.30 12.95 0 0 0 260.00 0 1.45 0.70 0 0 0
August 15, 2025 1.45 3.75 8.20 0 0 0 265.00 0 3.50 2.00 0 2 0
August 15, 2025 0 1.55 5.00 0 0 0 270.00 4.10 6.55 3.80 0 0 0
August 15, 2025 0 0.50 2.50 0 45 0 275.00 9.40 10.60 9.90 3.45 20 10
August 15, 2025 0 0.50 1.30 0 2 0 280.00 14.00 15.90 9.60 0 0 0
August 15, 2025 0 0.49 0.50 0 3 0 285.00 19.00 20.90 14.45 0 0 0
August 15, 2025 0 0.49 0.50 0 4 0 290.00 23.50 26.40 19.35 0 10 0
August 15, 2025 0 0.49 0.49 0 8 0 295.00 28.50 31.40 24.85 0 0 0
August 15, 2025 0 0.49 0.50 0 7 0 300.00 33.50 36.40 29.85 0 0 0
August 15, 2025 0 0.35 0.50 0 0 0 305.00 38.50 41.40 34.85 0 0 0
September 19, 2025 212.75 217.55 223.60 0 0 0 50.00 0 0.48 0.50 0 33 0
September 19, 2025 208.00 212.70 218.60 0 0 0 55.00 0 0.48 0.50 0 32 0
September 19, 2025 202.75 207.70 213.60 0 0 0 60.00 0 0.48 0.50 0 96 0
September 19, 2025 197.75 202.70 208.65 0 0 0 65.00 0 0.48 0.50 0 98 0
September 19, 2025 192.75 197.70 203.65 0 0 0 70.00 0 0.48 0.49 0 128 0
September 19, 2025 190.90 195.65 201.65 0 0 0 72.00 0 0.48 0.49 0 0 0
September 19, 2025 188.95 193.65 199.65 0 0 0 74.00 0 0.48 0.50 0 0 0
September 19, 2025 187.90 192.65 198.65 0 0 0 75.00 0 0.48 0.50 0 61 0
September 19, 2025 186.90 191.65 197.65 0 0 0 76.00 0 0.48 0.50 0 0 0
September 19, 2025 184.85 189.65 195.65 0 0 0 78.00 0 0.48 0.50 0 0 0
September 19, 2025 182.85 187.65 193.70 0 0 0 80.00 0 0.48 0.50 0 25 0
September 19, 2025 180.85 185.65 191.70 0 0 0 82.00 0 0.48 0.50 0 0 0
September 19, 2025 178.85 183.65 189.70 0 0 0 84.00 0 0.48 0.50 0 0 0
September 19, 2025 177.85 182.65 188.70 0 11 0 85.00 0 0.48 0.50 0 30 0
September 19, 2025 176.85 181.65 187.70 0 0 0 86.00 0 0.48 0.50 0 6 0
September 19, 2025 175.10 179.80 185.70 0 0 0 88.00 0 0.48 0.50 0 0 0
September 19, 2025 172.95 177.75 183.70 0 4 0 90.00 0 0.48 0.50 0 34 0
September 19, 2025 170.85 175.80 181.70 0 0 0 92.00 0 0.48 0.50 0 10 0
September 19, 2025 168.85 173.80 179.70 0 0 0 94.00 0 0.48 0.50 0 4 0
September 19, 2025 167.85 172.80 178.70 0 23 0 95.00 0 0.48 0.50 0 42 0
September 19, 2025 166.85 171.80 177.70 0 0 0 96.00 0 0.48 0.50 0 0 0
September 19, 2025 164.85 169.80 175.70 0 10 0 98.00 0 0.48 0.50 0 0 0
September 19, 2025 162.85 167.80 173.75 0 19 0 100.00 0 0.48 0.50 0 38 0
September 19, 2025 157.95 162.75 168.75 0 1 0 105.00 0 0.48 0.50 0 12 0
September 19, 2025 153.00 157.75 163.75 0 18 0 110.00 0 0.48 0.50 0 22 0
September 19, 2025 147.95 152.75 158.75 0 0 0 115.00 0 0.48 0.49 0 1 0
September 19, 2025 143.10 147.80 153.80 0 11 0 120.00 0 0.48 0.49 0 43 0
September 19, 2025 138.05 142.85 148.80 0 10 0 125.00 0 0.48 0.49 0 1 0
September 19, 2025 133.10 137.90 143.80 0 10 0 130.00 0 0.48 0.49 0 2 0
September 19, 2025 128.10 132.90 138.85 0 1 0 135.00 0 0.48 0.49 0 19 0
September 19, 2025 123.05 127.85 133.85 0 22 0 140.00 0 0.48 0.02 0 56 0
September 19, 2025 118.05 122.85 128.85 0 0 0 145.00 0 0.48 0.49 0 4 0
September 19, 2025 113.05 118.00 123.90 0 24 0 150.00 0 0.48 0.04 0 155 0
September 19, 2025 108.05 113.00 118.95 0 4 0 155.00 0 0.48 0.49 0 43 0
September 19, 2025 103.15 107.95 114.00 0 6 0 160.00 0 0.50 0.49 0 76 0
September 19, 2025 98.35 103.10 109.05 0 0 0 165.00 0 0.50 0.49 0 30 0
September 19, 2025 93.25 98.20 104.10 0 31 0 170.00 0 0.50 0.50 0 2 0
September 19, 2025 88.35 93.15 99.20 0 3 0 175.00 0 0.50 0.50 0 3 0
September 19, 2025 83.65 88.40 94.30 0 12 0 180.00 0.10 0.60 0.60 0 7 0
September 19, 2025 78.80 83.45 89.45 0 814 0 185.00 0.21 0.70 0.70 0 21 0
September 19, 2025 74.05 78.70 84.60 0 11 0 190.00 0.41 0.90 0.80 0 10 0
September 19, 2025 69.25 73.90 79.80 0 5 0 195.00 0.70 1.20 1.00 0 31 0
September 19, 2025 64.55 69.30 75.10 0 32 0 200.00 1.00 1.50 1.55 0 73 0
September 19, 2025 59.95 64.55 70.40 0 0 0 205.00 1.30 1.80 1.95 0 305 0
September 19, 2025 55.40 60.10 65.80 0 28 0 210.00 0.49 3.35 2.25 0 0 0
September 19, 2025 51.70 55.10 61.30 0 1 0 215.00 1.95 3.10 2.70 0 2 0
September 19, 2025 47.20 50.20 56.65 0 54 0 220.00 2.60 3.70 3.20 0 12 0
September 19, 2025 43.00 46.00 51.90 0 3 0 225.00 3.45 4.55 3.70 0 10 0
September 19, 2025 37.90 42.90 47.45 0 3 0 230.00 4.50 5.30 4.55 0 5 0
September 19, 2025 35.30 38.30 43.35 0 0 0 235.00 5.15 6.65 5.40 0 21 0
September 19, 2025 31.80 34.80 39.60 0 49 0 240.00 6.35 8.00 6.60 0 21 0
September 19, 2025 27.40 32.30 35.95 0 44 0 245.00 7.75 9.55 7.90 0 50 0
September 19, 2025 24.70 27.70 32.05 0 2 0 250.00 9.35 11.20 9.45 0 35 0
September 19, 2025 22.00 24.40 28.65 0 0 0 255.00 11.30 13.10 11.15 0 1 0
September 19, 2025 19.15 21.55 25.65 0 0 0 260.00 13.25 15.45 13.10 0 0 0
September 19, 2025 16.60 18.95 23.05 0 0 0 265.00 15.60 17.90 15.25 0 1 0
September 19, 2025 14.25 16.25 19.70 0 37 0 270.00 18.20 20.55 17.60 0 13 0
September 19, 2025 10.30 12.50 15.10 0 2 0 280.00 24.20 26.80 23.15 0 0 0
September 19, 2025 7.25 9.25 11.50 0 4 0 290.00 30.90 33.90 29.45 0 0 0
September 19, 2025 5.00 6.80 8.55 0 8 0 300.00 38.65 41.50 36.55 0 0 0
September 19, 2025 3.40 4.95 6.30 0 0 0 310.00 46.85 49.85 44.60 0 0 0
September 19, 2025 2.30 3.60 4.40 0 3 0 320.00 55.40 59.40 52.95 0 0 0
September 19, 2025 1.45 2.70 3.20 0 3 0 330.00 63.95 68.65 62.40 0 0 0
October 17, 2025 167.25 171.95 178.10 0 0 0 96.00 0 0.48 0.49 0 0 0
October 17, 2025 165.25 170.00 176.15 0 0 0 98.00 0 0.48 0.49 0 0 0
October 17, 2025 163.25 167.95 174.15 0 0 0 100.00 0 0.48 0.49 0 0 0
October 17, 2025 158.30 163.05 169.25 0 1 0 105.00 0 0.48 0.49 0 20 0
October 17, 2025 153.35 158.05 164.25 0 0 0 110.00 0 0.48 0.49 0 3 0
October 17, 2025 148.35 153.05 159.25 0 0 0 115.00 0 0.48 0.49 0 0 0
October 17, 2025 143.45 148.15 154.35 0 0 0 120.00 0 0.48 0.49 0 0 0
October 17, 2025 138.45 143.20 149.35 0 1 0 125.00 0 0.48 0.49 0 0 0
October 17, 2025 133.55 138.25 144.25 0 0 0 130.00 0 0.49 0.49 0 25 0
October 17, 2025 128.60 133.25 139.45 0 0 0 135.00 0 0.50 0.49 0 2 0
October 17, 2025 123.65 128.35 134.55 0 1 0 140.00 0 0.50 0.50 0 10 0
October 17, 2025 118.75 123.50 129.65 0 0 0 145.00 0 0.50 0.50 0 0 0
October 17, 2025 113.85 118.55 124.75 0 0 0 150.00 0.10 0.60 0.60 0 10 0
October 17, 2025 109.05 113.75 119.85 0 0 0 155.00 0.20 0.70 0.70 0 0 0
October 17, 2025 104.25 108.90 115.05 0 0 0 160.00 0.40 0.90 0.80 0 0 0
October 17, 2025 99.45 104.10 110.25 0 0 0 165.00 0.60 1.10 0.85 0 0 0
October 17, 2025 94.65 99.35 105.45 0 1 0 170.00 0.80 1.30 1.20 0 0 0
October 17, 2025 89.95 94.65 100.55 0 0 0 175.00 1.10 1.60 1.40 0 0 0
October 17, 2025 85.25 89.95 95.85 0 0 0 180.00 1.40 1.90 1.70 0 0 0
October 17, 2025 80.70 85.35 91.35 0 0 0 185.00 1.80 2.30 2.00 0 1 0
October 17, 2025 76.15 80.85 86.70 0 1 0 190.00 2.10 2.90 2.40 0 10 0
October 17, 2025 71.70 76.45 82.20 0 1 0 195.00 2.50 3.50 3.10 0 3 0
October 17, 2025 67.90 71.30 77.65 0 0 0 200.00 3.10 4.10 3.50 0 11 0
October 17, 2025 63.60 67.60 73.35 0 0 0 205.00 3.90 4.70 4.25 0 20 0
October 17, 2025 59.40 62.70 69.10 0 6 0 210.00 4.60 5.70 4.95 0 2 0
October 17, 2025 55.10 59.40 64.90 0 0 0 215.00 5.45 6.65 5.75 0 0 0
October 17, 2025 51.30 55.00 60.60 0 0 0 220.00 6.45 7.80 6.70 0 19 0
October 17, 2025 48.10 51.10 56.70 0 0 0 225.00 7.60 9.00 7.75 0 10 0
October 17, 2025 44.45 47.45 52.50 0 10 0 230.00 8.85 10.30 8.70 0 1 0
October 17, 2025 39.60 44.60 48.80 0 10 0 235.00 10.20 12.10 10.20 0 0 0
October 17, 2025 37.50 40.50 45.00 0 1 0 240.00 11.70 13.50 12.05 0 0 0
October 17, 2025 33.10 38.10 41.90 0 20 0 245.00 13.50 15.50 13.60 0 0 0
October 17, 2025 31.40 33.80 38.30 0 10 0 250.00 12.50 17.50 15.40 0 0 0
October 17, 2025 28.50 31.00 35.20 0 0 0 255.00 17.50 19.65 17.30 0 0 0
October 17, 2025 25.85 28.60 32.20 0 0 0 260.00 19.60 22.05 19.40 0 0 0
October 17, 2025 23.30 26.10 29.50 0 0 0 265.00 21.80 24.70 21.60 0 0 0
October 17, 2025 20.95 23.80 27.00 0 1 0 270.00 24.45 27.40 24.55 0 0 0
October 17, 2025 17.00 19.35 22.60 0 0 0 280.00 30.20 33.20 29.85 0 0 0
October 17, 2025 13.50 15.70 18.30 0 0 0 290.00 36.65 39.65 35.85 0 0 0
October 17, 2025 10.80 12.70 14.90 0 3 0 300.00 44.10 47.10 42.50 0 1 0
October 17, 2025 8.45 10.20 12.10 0 1 0 310.00 51.50 54.90 49.70 0 0 0
October 17, 2025 6.60 8.15 9.50 0 0 0 320.00 59.30 63.20 58.45 0 0 0
October 17, 2025 5.20 6.40 7.65 0 8 0 330.00 67.30 71.40 66.60 0 0 0
November 21, 2025 129.50 134.50 140.85 0 0 0 135.00 0.70 1.20 1.10 0 29 0
November 21, 2025 124.85 129.70 136.10 0 0 0 140.00 0.90 1.40 1.30 0 12 0
November 21, 2025 120.30 125.10 131.35 0 0 0 145.00 1.20 1.70 1.60 0 20 0
November 21, 2025 115.40 120.40 126.60 0 0 0 150.00 0.95 2.10 1.90 0 3 0
November 21, 2025 110.85 115.80 122.00 0 0 0 155.00 1.90 2.40 2.20 0 10 0
November 21, 2025 106.40 111.30 117.35 0 10 0 160.00 2.20 2.90 2.35 -0.25 20 4
November 21, 2025 101.90 106.80 112.80 0 0 0 165.00 2.00 3.40 3.10 0 1 0
November 21, 2025 97.50 102.40 108.30 0 0 0 170.00 3.20 4.00 3.55 0 1 0
November 21, 2025 93.10 98.10 103.85 0 0 0 175.00 3.80 4.60 4.10 0 0 0
November 21, 2025 88.80 93.75 99.45 0 0 0 180.00 3.70 5.15 4.65 0 3 0
November 21, 2025 84.80 89.20 95.15 0 0 0 185.00 5.10 6.30 5.35 0 0 0
November 21, 2025 80.70 85.10 90.65 0 0 0 190.00 5.90 7.10 6.10 0 2 0
November 21, 2025 76.20 81.00 86.15 0 0 0 195.00 6.15 7.95 6.90 0 50 0
November 21, 2025 73.10 77.10 82.25 0 0 0 200.00 6.20 10.80 7.85 0 5 0
November 21, 2025 68.50 73.20 78.25 0 0 0 205.00 8.90 10.10 8.85 0 0 0
November 21, 2025 65.40 69.50 74.95 0 11 0 210.00 10.10 12.10 10.00 0 0 0
November 21, 2025 61.50 65.90 70.85 0 0 0 215.00 11.10 13.10 11.40 0 2 0
November 21, 2025 58.10 62.20 67.25 0 1 0 220.00 12.60 14.50 12.75 0 0 0
November 21, 2025 54.20 59.00 64.10 0 2 0 225.00 12.75 17.75 14.20 0 10 0
November 21, 2025 51.50 55.80 60.15 0 0 0 230.00 14.40 19.40 17.15 1.35 1 3
November 21, 2025 49.20 52.20 57.25 0 0 0 235.00 16.25 21.25 17.55 0 10 0
November 21, 2025 46.10 49.10 54.30 0 15 0 240.00 19.00 21.50 19.45 0 10 0
November 21, 2025 42.15 47.15 50.25 0 0 0 245.00 20.90 23.80 21.45 0 0 0
November 21, 2025 40.40 43.20 47.35 0 0 0 250.00 23.00 26.00 23.65 0 0 0
November 21, 2025 37.70 40.50 44.45 0 0 0 255.00 25.35 28.35 25.85 0 0 0
November 21, 2025 35.15 38.00 41.90 0 0 0 260.00 28.40 30.60 28.15 0 1 0
November 21, 2025 32.75 35.60 39.30 0 0 0 265.00 30.80 33.20 30.60 0 0 0
November 21, 2025 30.40 33.40 36.80 0 12 0 270.00 33.05 35.90 33.15 0 0 0
November 21, 2025 26.20 30.15 32.30 0 2 0 280.00 39.40 41.70 38.75 0 0 0
November 21, 2025 22.45 25.40 28.20 0 1 0 290.00 44.50 49.50 44.65 0 0 0
November 21, 2025 19.20 22.05 24.60 0 0 0 300.00 52.10 55.40 51.00 0 0 0
November 21, 2025 16.30 19.10 21.30 0 1 0 310.00 59.20 62.80 58.65 0 0 0
November 21, 2025 13.20 18.20 18.55 0 4 0 320.00 65.65 70.60 65.85 0 0 0
November 21, 2025 11.00 16.00 16.10 0 0 0 330.00 73.80 78.80 73.35 0 0 0
December 19, 2025 203.20 208.10 214.55 0 13 0 60.00 0 0.50 0.50 0 20 0
December 19, 2025 193.30 198.20 204.65 0 0 0 70.00 0 0.50 0.50 0 50 0
December 19, 2025 188.30 193.20 199.65 0 1 0 75.00 0 0.50 0.50 0 4 0
December 19, 2025 183.30 188.30 194.75 0 0 0 80.00 0 0.50 0.50 0 20 0
December 19, 2025 178.50 183.40 189.85 0 0 0 85.00 0 0.50 0.50 0 12 0
December 19, 2025 173.60 178.50 184.95 0 20 0 90.00 0 0.50 0.50 0 15 0
December 19, 2025 168.70 173.60 180.05 0 0 0 95.00 0 0.50 0.50 0 12 0
December 19, 2025 163.80 168.70 175.15 0 38 0 100.00 0 0.50 0.50 0 69 0
December 19, 2025 154.10 159.00 165.45 0 1 0 110.00 0.10 0.60 0.60 0 82 0
December 19, 2025 144.50 149.40 155.85 0 11 0 120.00 0.40 0.90 0.90 0 190 0
December 19, 2025 135.00 139.90 146.25 0 27 0 130.00 0.90 1.40 1.30 0 116 0
December 19, 2025 125.60 130.60 136.85 0 24 0 140.00 1.50 2.00 2.20 0 103 0
December 19, 2025 116.50 121.40 127.75 0 20 0 150.00 2.10 2.90 2.85 0 1 0
December 19, 2025 107.65 112.50 118.75 0 1 0 160.00 3.10 3.90 3.75 0 4 0
December 19, 2025 103.30 108.20 114.35 0 0 0 165.00 3.70 4.50 4.25 0 0 0
December 19, 2025 99.00 103.90 109.65 0 42 0 170.00 4.40 5.10 4.80 0 1 0
December 19, 2025 94.80 99.70 105.65 0 0 0 175.00 5.10 6.00 5.45 0 50 0
December 19, 2025 90.50 95.40 101.40 0 13 0 180.00 5.80 6.80 6.15 0 16 0
December 19, 2025 86.30 91.30 96.55 0 0 0 185.00 6.70 7.70 6.95 0 55 0
December 19, 2025 82.70 87.40 92.35 0 40 0 190.00 8.00 8.65 7.85 0 11 0
December 19, 2025 78.80 83.80 88.55 0 0 0 195.00 8.60 9.80 8.80 0 0 0
December 19, 2025 75.05 80.05 84.35 0 21 0 200.00 9.80 10.90 9.85 0 13 0
December 19, 2025 71.40 76.40 80.85 0 0 0 205.00 10.35 12.20 11.25 0 1 0
December 19, 2025 67.80 72.80 77.15 0 21 0 210.00 11.90 13.90 12.50 0 0 0
December 19, 2025 63.80 68.80 74.20 0 0 0 215.00 13.05 15.05 13.75 0 0 0
December 19, 2025 60.40 65.40 68.55 0 33 0 220.00 14.60 16.70 14.30 0 39 0
December 19, 2025 57.10 62.10 67.05 0 2 0 225.00 16.25 18.45 16.95 0 0 0
December 19, 2025 53.90 58.90 63.45 0 2 0 230.00 18.00 20.35 18.70 0 0 0
December 19, 2025 50.80 55.80 60.65 0 0 0 235.00 20.20 22.50 20.55 0 0 0
December 19, 2025 49.05 52.30 55.40 0 322 0 240.00 21.85 24.40 22.50 0 2 0
December 19, 2025 46.10 49.10 53.60 0 0 0 245.00 24.20 26.60 24.80 0 0 0
December 19, 2025 43.85 46.70 50.80 0 10 0 250.00 26.50 29.10 26.90 0 0 0
December 19, 2025 41.25 44.20 48.20 0 10 0 255.00 28.50 31.60 29.20 0 0 0
December 19, 2025 38.75 41.80 45.40 0 0 0 260.00 31.10 34.00 31.50 0 0 0
December 19, 2025 36.35 39.40 42.80 0 11 0 265.00 33.60 36.50 34.05 0 10 0
December 19, 2025 34.10 37.20 40.40 0 10 0 270.00 36.30 39.20 35.10 0 24 0
December 19, 2025 29.90 33.10 36.00 0 2 0 280.00 42.20 45.00 42.20 0 0 0
December 19, 2025 26.10 29.25 32.00 0 0 0 290.00 48.10 51.35 48.15 0 0 0
December 19, 2025 22.75 25.90 28.40 0 0 0 300.00 54.60 58.65 54.50 0 0 0
December 19, 2025 19.55 22.85 25.20 0 1 0 310.00 61.55 65.00 61.55 0 0 0
December 19, 2025 17.20 19.20 22.30 0 6 0 320.00 68.25 73.25 68.40 0 10 0
December 19, 2025 14.90 17.80 19.70 0 0 0 330.00 77.00 80.00 75.75 0 5 0
January 16, 2026 80.80 85.80 91.35 0 0 0 195.00 10.35 12.10 11.20 0 0 0
January 16, 2026 78.30 81.60 87.55 0 10 0 200.00 11.10 13.10 12.20 0 0 0
January 16, 2026 73.50 77.80 83.85 0 0 0 205.00 12.40 14.30 13.40 0 0 0
January 16, 2026 70.85 74.50 79.40 0 0 0 210.00 11.75 16.30 14.80 0 0 0
January 16, 2026 67.30 71.20 76.25 0 0 0 215.00 15.30 17.20 16.20 0 0 0
January 16, 2026 62.90 67.90 72.50 0 7 0 220.00 14.65 19.65 18.15 0 0 0
January 16, 2026 59.70 64.60 69.95 0 0 0 225.00 16.75 20.95 19.90 0 0 0
January 16, 2026 56.60 61.60 66.45 0 0 0 230.00 20.60 23.05 21.65 0 0 0
January 16, 2026 53.80 58.80 63.15 0 0 0 235.00 20.40 25.40 23.40 0 1 0
January 16, 2026 52.10 55.65 60.10 0 0 0 240.00 24.60 26.90 25.25 0 0 0
January 16, 2026 49.20 52.20 57.20 0 0 0 245.00 26.70 29.40 27.35 0 0 0
January 16, 2026 46.80 49.80 54.20 0 0 0 250.00 28.90 31.80 29.55 0 1 0
January 16, 2026 44.15 47.20 51.60 0 0 0 255.00 31.40 33.90 30.25 0 21 0
January 16, 2026 39.60 44.60 48.70 0 0 0 260.00 33.60 36.50 32.80 0 24 0
January 16, 2026 39.55 42.50 46.10 0 0 0 265.00 35.25 40.25 37.00 0 0 0
January 16, 2026 37.25 40.30 43.90 0 0 0 270.00 37.85 42.00 39.60 0 0 0
January 16, 2026 32.90 36.20 39.80 0 0 0 280.00 43.45 47.95 44.90 0 0 0
January 16, 2026 28.95 32.50 35.35 0 1 0 290.00 50.60 54.30 50.80 0 0 0
January 16, 2026 25.45 28.40 31.55 0 1 0 300.00 57.30 61.40 57.45 0 0 0
January 16, 2026 22.30 26.70 28.10 0 0 0 310.00 64.20 67.60 64.05 0 0 0
January 16, 2026 19.45 22.80 25.20 0 0 0 320.00 71.60 74.70 70.95 0 0 0
January 16, 2026 16.95 20.20 22.40 0 1 0 330.00 78.05 83.00 78.15 0 0 0
March 20, 2026 203.55 208.50 215.05 0 6 0 60.00 0 0.50 0.50 0 161 0
March 20, 2026 193.90 198.80 205.25 0 2 0 70.00 0 0.50 0.50 0 332 0
March 20, 2026 189.10 194.00 200.45 0 0 0 75.00 0 0.50 0.50 0 5 0
March 20, 2026 184.35 189.20 195.60 0 0 0 80.00 0.10 0.60 0.60 0 144 0
March 20, 2026 179.50 184.40 190.85 0 0 0 85.00 0.30 0.80 0.70 0 258 0
March 20, 2026 174.70 179.60 186.05 0 3 0 90.00 0.40 0.90 0.90 0 58 0
March 20, 2026 169.90 174.90 181.35 0 0 0 95.00 0.60 1.10 1.10 0 180 0
March 20, 2026 165.30 170.20 176.65 0 6 0 100.00 0.90 1.40 2.25 0 132 0
March 20, 2026 156.10 161.00 167.35 0 6 0 110.00 1.50 2.00 2.80 0 129 0
March 20, 2026 147.00 151.90 158.25 0 0 0 120.00 2.10 2.90 2.90 0 110 0
March 20, 2026 138.20 143.10 149.35 0 14 0 130.00 3.10 3.90 4.40 0 106 0
March 20, 2026 129.60 134.50 140.65 0 2 0 140.00 4.40 5.10 5.65 0 40 0
March 20, 2026 121.20 126.10 131.90 0 25 0 150.00 5.60 6.80 6.90 0 124 0
March 20, 2026 113.10 118.00 123.70 0 35 0 160.00 7.40 8.50 8.55 0 0 0
March 20, 2026 105.90 110.00 115.40 0 0 0 170.00 9.50 10.50 10.40 0 20 0
March 20, 2026 97.80 102.80 107.85 0 14 0 180.00 11.40 13.40 12.60 0 21 0
March 20, 2026 91.00 95.50 100.75 0 0 0 190.00 14.00 16.00 15.00 0 0 0
March 20, 2026 84.60 88.40 93.65 0 6 0 200.00 16.80 18.70 17.95 0 10 0
March 20, 2026 78.00 81.70 86.50 0 2 0 210.00 20.10 22.00 21.20 0 2 0
March 20, 2026 71.55 76.55 80.30 0 11 0 220.00 23.60 26.10 24.75 0 1 0
March 20, 2026 65.00 70.00 74.10 0 0 0 230.00 27.50 30.20 28.70 0 0 0
March 20, 2026 60.30 64.50 69.25 0 0 0 240.00 32.00 34.50 32.90 0 0 0
March 20, 2026 54.90 58.90 61.55 0 41 0 250.00 36.40 39.40 37.60 0 4 0
March 20, 2026 50.20 54.00 58.00 0 0 0 260.00 41.10 44.90 42.50 0 10 0
March 20, 2026 45.95 48.95 53.60 0 0 0 270.00 46.35 50.35 47.80 0 0 0
March 20, 2026 41.70 44.70 49.00 0 1 0 280.00 52.60 56.60 53.40 0 0 0
March 20, 2026 34.50 37.50 39.80 0 57 0 300.00 65.20 69.00 65.40 0 10 0
March 20, 2026 28.50 31.50 34.50 0 0 0 320.00 79.00 82.30 78.85 0 20 0
March 20, 2026 23.50 26.50 28.80 0 0 0 340.00 93.00 97.20 93.10 0 0 0
March 20, 2026 21.30 24.30 26.30 0 2 0 350.00 100.15 105.15 99.00 0 21 0
June 19, 2026 133.40 138.40 144.60 0 0 0 140.00 7.20 8.30 8.00 0 49 0
June 19, 2026 115.65 125.65 128.60 0 0 0 160.00 11.15 12.80 12.40 0 0 0
June 19, 2026 107.25 116.75 121.30 0 0 0 170.00 13.50 15.30 14.80 0 0 0
June 19, 2026 103.80 108.80 114.20 0 0 0 180.00 16.10 18.10 17.40 0 1 0
June 19, 2026 94.85 104.85 107.30 0 0 0 190.00 19.10 21.10 21.55 0 0 0
June 19, 2026 90.90 95.90 100.60 0 0 0 200.00 22.00 24.95 24.95 0 2 0
June 19, 2026 84.30 89.30 94.30 0 4 0 210.00 24.05 28.80 28.55 0 251 0
June 19, 2026 76.60 86.60 88.40 0 9 0 220.00 22.80 32.80 32.60 0 0 0
June 19, 2026 72.25 81.05 82.80 0 3 0 230.00 33.35 37.30 36.95 0 0 0
June 19, 2026 68.55 72.85 77.50 0 12 0 240.00 36.70 42.55 41.55 0 0 0
June 19, 2026 63.30 68.20 72.50 0 8 0 250.00 41.50 49.10 46.45 0 2 0
June 19, 2026 59.25 63.55 67.90 0 0 0 260.00 46.70 54.20 51.70 0 0 0
June 19, 2026 54.95 59.35 63.50 0 0 0 270.00 52.25 60.45 57.20 0 0 0
June 19, 2026 50.70 55.30 59.50 0 0 0 280.00 60.10 64.45 63.45 0 0 0
June 19, 2026 41.95 49.40 52.95 0 4 0 300.00 72.80 77.00 75.65 0 0 0
June 19, 2026 35.40 43.50 46.60 0 3 0 320.00 86.30 90.50 88.95 0 10 0
June 19, 2026 30.15 37.85 40.95 0 0 0 340.00 99.10 106.25 102.80 0 0 0
June 19, 2026 30.60 33.60 38.40 0 11 0 350.00 107.80 112.40 109.15 0 3 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.