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.

CLS – Celestica Inc.

Last update: July 18, 2025 at 1:06 p.m.   (Real-time)

  • Last price: 220.520
  • Net change: -3.260
  • Bid price: 220.460
  • Ask price: 220.600
  • 30-day historical volatility: 35.30%
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: 4,205
Volume: 1,659
Open interest: 5,151
Volume: 39
July 25, 2025 (Weekly) 62.60 66.65 69.75 0 0 0 156.00 0 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 61.25 63.95 67.25 0 0 0 158.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 58.55 62.65 65.30 0 0 0 160.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 57.25 60.00 63.30 0 0 0 162.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 54.75 58.55 61.30 0 0 0 164.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 53.30 56.00 59.25 0 0 0 166.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 51.30 54.00 57.75 0 0 0 168.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 49.35 51.95 55.30 0 0 0 170.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 47.30 50.00 53.30 0 0 0 172.00 0 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 45.45 48.00 51.30 0 0 0 174.00 0.01 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 43.45 46.00 49.30 0 0 0 176.00 0.01 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 41.40 44.00 47.30 0 0 0 178.00 0.01 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 39.40 42.00 45.30 0 1 0 180.00 0.01 0.49 0.50 0 0 0
July 25, 2025 (Weekly) 37.40 40.00 43.35 0 1 0 182.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 35.45 37.95 41.35 0 0 0 184.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 33.40 36.00 38.70 0 3 0 186.00 0.01 0.49 0.49 0 10 0
July 25, 2025 (Weekly) 31.35 34.00 36.85 0 0 0 188.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 29.40 32.10 35.00 0 0 0 190.00 0.01 0.50 0.49 0 0 0
July 25, 2025 (Weekly) 27.50 30.20 33.15 0 0 0 192.00 0.01 0.49 0.55 0 16 0
July 25, 2025 (Weekly) 25.55 28.20 31.35 0 0 0 194.00 0.01 0.65 0.55 0 20 0
July 25, 2025 (Weekly) 23.75 26.35 29.55 0 20 0 196.00 0.01 0.75 0.70 0 10 0
July 25, 2025 (Weekly) 21.90 24.50 27.75 0 0 0 198.00 0.13 0.95 0.80 0 25 0
July 25, 2025 (Weekly) 20.35 22.35 25.85 0 0 0 200.00 0.32 1.10 1.10 0 1 0
July 25, 2025 (Weekly) 18.60 20.45 24.00 0 0 0 202.00 0.55 1.30 1.25 0 5 0
July 25, 2025 (Weekly) 16.85 18.75 21.85 0 0 0 204.00 0.80 1.55 1.40 0 20 0
July 25, 2025 (Weekly) 15.10 16.95 20.05 0 0 0 206.00 0.85 1.90 1.75 0 11 0
July 25, 2025 (Weekly) 13.50 15.35 18.35 0 0 0 208.00 1.15 2.30 2.00 0 2 0
July 25, 2025 (Weekly) 11.95 13.85 16.75 0 0 0 210.00 1.55 2.85 2.55 0 0 0
July 25, 2025 (Weekly) 10.55 12.30 15.15 0 12 0 212.00 2.05 3.40 3.05 0 0 0
July 25, 2025 (Weekly) 9.20 10.95 13.70 0 0 0 214.00 2.65 4.05 3.50 0 0 0
July 25, 2025 (Weekly) 7.85 9.70 6.00 -6.10 6 1 216.00 3.20 4.80 4.10 0 0 0
July 25, 2025 (Weekly) 6.60 8.50 10.65 0 0 0 218.00 3.95 5.60 5.00 0 0 0
July 25, 2025 (Weekly) 5.50 7.45 4.25 -5.45 2 8 220.00 4.85 6.55 5.60 0 0 0
July 25, 2025 (Weekly) 4.70 6.40 8.60 0 6 0 222.00 5.85 7.55 6.65 0 0 0
July 25, 2025 (Weekly) 3.85 5.50 7.55 0 21 0 224.00 6.95 8.65 7.55 0 0 0
July 25, 2025 (Weekly) 3.10 4.70 3.95 -2.45 3 20 226.00 8.20 10.05 8.60 0 0 0
July 25, 2025 (Weekly) 2.45 3.95 5.20 0 0 0 228.00 9.60 11.40 9.80 0 0 0
July 25, 2025 (Weekly) 1.95 3.35 4.45 0 3 0 230.00 11.05 12.90 11.00 0 0 0
August 1, 2025 (Weekly) 57.55 61.85 63.95 0 0 0 162.00 0.02 5.00 5.00 0 10 0
August 1, 2025 (Weekly) 55.65 60.05 62.05 0 0 0 164.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 53.75 58.15 60.15 0 0 0 166.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 51.85 55.10 58.45 0 0 0 168.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 50.15 55.05 56.55 0 0 0 170.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 49.15 51.55 55.05 0 0 0 172.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 46.90 49.75 51.95 0 0 0 174.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 45.10 47.95 50.15 0 0 0 176.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 42.65 46.35 48.65 0 0 0 178.00 0.02 5.00 5.00 0 0 0
August 1, 2025 (Weekly) 40.35 44.50 47.45 0 1 0 180.00 0.02 5.00 5.00 0 1 0
August 1, 2025 (Weekly) 38.50 42.70 45.40 0 2 0 182.00 0.23 5.00 5.20 0 0 0
August 1, 2025 (Weekly) 36.70 40.95 44.20 0 0 0 184.00 0.55 5.10 5.55 0 1 0
August 1, 2025 (Weekly) 34.90 39.55 41.60 0 0 0 186.00 0.24 4.65 3.50 0 5 0
August 1, 2025 (Weekly) 33.15 38.15 39.95 0 0 0 188.00 0.55 5.40 3.85 0 0 0
August 1, 2025 (Weekly) 31.40 36.20 38.35 0 1 0 190.00 0.85 5.65 4.20 0 5 0
August 1, 2025 (Weekly) 29.70 34.55 37.00 0 0 0 192.00 1.15 6.15 4.60 0 16 0
August 1, 2025 (Weekly) 28.00 33.00 35.45 0 0 0 194.00 1.65 6.65 5.00 0 5 0
August 1, 2025 (Weekly) 26.85 31.85 33.90 0 1 0 196.00 2.20 7.20 5.45 0 5 0
August 1, 2025 (Weekly) 24.75 29.75 31.35 0 10 0 198.00 2.85 7.85 5.95 0 0 0
August 1, 2025 (Weekly) 23.15 28.15 29.85 0 10 0 200.00 3.40 8.40 6.45 0 15 0
August 1, 2025 (Weekly) 21.60 26.60 28.35 0 10 0 202.00 4.05 9.05 7.00 0 0 0
August 1, 2025 (Weekly) 20.25 25.25 27.15 0 10 0 204.00 4.75 9.75 7.55 0 0 0
August 1, 2025 (Weekly) 19.55 24.55 25.40 0 10 0 206.00 5.45 10.45 8.20 0 0 0
August 1, 2025 (Weekly) 18.00 23.00 24.70 0 0 0 208.00 6.10 11.10 8.85 0 0 0
August 1, 2025 (Weekly) 18.00 23.00 17.50 -6.15 8 4 210.00 7.00 12.00 9.50 0 1 0
August 1, 2025 (Weekly) 16.00 21.00 21.40 0 10 0 212.00 7.70 12.70 10.25 0 0 0
August 1, 2025 (Weekly) 14.80 19.80 21.00 0 0 0 214.00 8.80 13.80 11.00 0 0 0
August 1, 2025 (Weekly) 13.60 18.60 19.80 0 2 0 216.00 10.10 15.10 11.80 0 0 0
August 1, 2025 (Weekly) 12.45 17.45 18.65 0 2 0 218.00 10.80 15.80 12.65 0 0 0
August 1, 2025 (Weekly) 12.10 17.10 17.55 0 3 0 220.00 11.90 16.90 13.55 0 0 0
August 1, 2025 (Weekly) 10.80 15.75 16.60 0 0 0 222.00 13.40 18.35 14.50 0 0 0
August 1, 2025 (Weekly) 9.70 14.65 15.40 0 0 0 224.00 14.60 19.55 15.45 0 0 0
August 1, 2025 (Weekly) 7.90 12.25 14.50 0 0 0 226.00 15.10 20.10 16.50 0 0 0
August 1, 2025 (Weekly) 7.35 12.35 13.85 0 3 0 228.00 17.10 22.10 19.35 0 0 0
August 1, 2025 (Weekly) 6.25 11.25 11.00 0 3 0 230.00 18.05 23.05 20.85 0 0 0
August 8, 2025 (Weekly) 29.30 33.10 34.75 0 0 0 196.00 4.95 8.75 6.85 0 1 0
August 8, 2025 (Weekly) 27.60 30.75 33.80 0 0 0 198.00 5.30 9.10 7.35 0 0 0
August 8, 2025 (Weekly) 26.05 29.25 32.40 0 0 0 200.00 5.90 9.55 7.95 0 0 0
August 8, 2025 (Weekly) 24.60 28.10 30.60 0 0 0 202.00 6.50 10.10 8.55 0 0 0
August 8, 2025 (Weekly) 23.25 26.65 29.10 0 0 0 204.00 6.90 10.60 9.15 0 0 0
August 8, 2025 (Weekly) 21.70 26.10 27.75 0 0 0 206.00 7.75 11.15 9.85 0 0 0
August 8, 2025 (Weekly) 20.40 23.70 26.50 0 0 0 208.00 8.55 11.85 10.55 0 0 0
August 8, 2025 (Weekly) 19.15 23.45 25.45 0 1 0 210.00 9.40 12.45 11.25 0 0 0
August 8, 2025 (Weekly) 17.70 22.20 24.25 0 0 0 212.00 10.20 13.20 12.00 0 0 0
August 8, 2025 (Weekly) 16.50 21.00 22.30 0 0 0 214.00 9.35 14.00 12.80 0 0 0
August 8, 2025 (Weekly) 15.30 19.80 21.20 0 0 0 216.00 11.60 14.80 13.65 0 0 0
August 8, 2025 (Weekly) 14.20 18.70 20.05 0 2 0 218.00 11.80 15.65 14.55 0 0 0
August 8, 2025 (Weekly) 13.25 17.65 13.00 -6.60 0 2 220.00 12.75 16.60 15.45 0 0 0
August 8, 2025 (Weekly) 12.10 16.60 18.60 0 0 0 222.00 13.90 17.55 16.40 0 0 0
August 8, 2025 (Weekly) 11.30 14.90 16.95 0 0 0 224.00 15.00 18.55 17.35 0 0 0
August 8, 2025 (Weekly) 10.40 14.05 10.00 -6.00 0 1 226.00 16.15 19.65 17.10 0 20 0
August 8, 2025 (Weekly) 9.40 13.20 15.10 0 0 0 228.00 17.30 20.80 19.50 0 0 0
August 8, 2025 (Weekly) 8.60 12.45 14.20 0 0 0 230.00 18.55 21.95 20.60 0 0 0
August 22, 2025 (Weekly) 27.45 30.15 32.50 0 0 0 202.00 9.00 10.50 9.80 0 0 0
August 22, 2025 (Weekly) 26.10 28.95 31.15 0 0 0 204.00 9.65 11.10 10.45 0 0 0
August 22, 2025 (Weekly) 24.85 27.55 29.85 0 0 0 206.00 10.35 12.05 11.20 0 0 0
August 22, 2025 (Weekly) 23.65 26.40 28.55 0 0 0 208.00 11.05 12.80 12.10 0 0 0
August 22, 2025 (Weekly) 22.45 25.25 27.30 0 0 0 210.00 11.90 13.60 12.85 0 0 0
August 22, 2025 (Weekly) 21.35 24.05 26.10 0 0 0 212.00 12.75 14.50 13.65 0 0 0
August 22, 2025 (Weekly) 20.45 22.60 24.90 0 0 0 214.00 13.60 15.45 14.45 0 0 0
August 22, 2025 (Weekly) 19.55 21.50 23.75 0 1 0 216.00 14.60 16.40 15.35 0 0 0
August 22, 2025 (Weekly) 18.60 20.45 22.65 0 1 0 218.00 15.50 17.35 16.20 0 0 0
August 22, 2025 (Weekly) 17.60 19.45 21.50 0 0 0 220.00 16.50 18.30 17.10 0 0 0
August 22, 2025 (Weekly) 16.60 18.50 20.55 0 0 0 222.00 17.60 19.35 18.10 0 0 0
August 22, 2025 (Weekly) 15.70 17.50 19.50 0 0 0 224.00 18.70 20.35 19.10 0 0 0
August 22, 2025 (Weekly) 14.80 16.65 18.55 0 0 0 226.00 19.80 21.45 20.10 0 0 0
August 22, 2025 (Weekly) 14.00 15.75 17.55 0 0 0 228.00 20.25 22.75 21.20 0 0 0
August 22, 2025 (Weekly) 13.10 14.90 16.75 0 0 0 230.00 21.65 23.90 22.35 0 0 0
August 29, 2025 (Weekly) 24.05 26.15 28.90 0 0 0 210.00 13.10 14.80 13.95 0 0 0
August 29, 2025 (Weekly) 22.45 25.00 27.70 0 0 0 212.00 14.00 15.65 14.75 0 0 0
August 29, 2025 (Weekly) 21.30 23.80 26.45 0 0 0 214.00 14.90 16.55 15.55 0 0 0
August 29, 2025 (Weekly) 20.25 22.80 25.35 0 0 0 216.00 15.80 17.40 16.45 0 0 0
August 29, 2025 (Weekly) 19.70 21.70 24.30 0 0 0 218.00 16.80 18.35 17.35 0 0 0
August 29, 2025 (Weekly) 19.00 20.65 23.15 0 0 0 220.00 17.80 19.40 18.25 0 0 0
August 29, 2025 (Weekly) 17.65 19.60 21.70 0 1 0 222.00 18.80 20.40 19.20 0 0 0
August 29, 2025 (Weekly) 17.10 18.65 20.70 0 0 0 224.00 19.90 21.45 20.20 0 0 0
August 29, 2025 (Weekly) 16.20 17.80 19.65 0 0 0 226.00 20.55 22.60 21.20 0 0 0
August 29, 2025 (Weekly) 15.40 16.90 18.80 0 0 0 228.00 21.70 23.70 22.30 0 0 0
August 29, 2025 (Weekly) 14.50 16.05 16.90 0 0 0 230.00 22.90 24.85 23.75 0 0 0
July 18, 2025 148.00 148.90 152.30 0 0 0 72.00 0 0.26 0.37 0 3 0
July 18, 2025 146.00 146.90 150.25 0 0 0 74.00 0 0.25 0.37 0 0 0
July 18, 2025 144.00 144.90 148.25 0 0 0 76.00 0 0.24 0.37 0 0 0
July 18, 2025 142.00 142.90 146.30 0 0 0 78.00 0 0.24 0.37 0 14 0
July 18, 2025 140.05 140.90 144.25 0 0 0 80.00 0 0.26 0.37 0 0 0
July 18, 2025 138.00 138.90 142.30 0 0 0 82.00 0 0.26 0.37 0 4 0
July 18, 2025 136.00 136.90 140.25 0 0 0 84.00 0 0.24 0.37 0 12 0
July 18, 2025 134.00 134.90 138.30 0 0 0 86.00 0 0.25 0.37 0 20 0
July 18, 2025 132.00 132.90 136.30 0 0 0 88.00 0 0.24 0.37 0 0 0
July 18, 2025 130.00 130.90 134.30 0 1 0 90.00 0 0.26 0.37 0 10 0
July 18, 2025 128.05 128.90 132.25 0 0 0 92.00 0 0.26 0.37 0 10 0
July 18, 2025 126.00 126.90 130.30 0 10 0 94.00 0 0.24 0.37 0 0 0
July 18, 2025 124.00 124.90 128.30 0 0 0 96.00 0 0.24 0.23 0 22 0
July 18, 2025 122.00 122.90 126.30 0 0 0 98.00 0 0.26 0.37 0 0 0
July 18, 2025 120.00 120.90 124.30 0 1 0 100.00 0 0.24 0.24 0 10 0
July 18, 2025 115.00 115.90 119.30 0 0 0 105.00 0 0.26 0.25 0 0 0
July 18, 2025 110.00 110.90 114.30 0 14 0 110.00 0 0.24 0.25 0 30 0
July 18, 2025 105.05 105.90 109.30 0 1 0 115.00 0 0.26 0.12 0 37 0
July 18, 2025 100.00 100.90 104.30 0 3 0 120.00 0 0.24 0.22 0 69 0
July 18, 2025 95.05 95.90 99.30 0 13 0 125.00 0 0.26 0.23 0 78 0
July 18, 2025 90.00 90.90 94.30 0 4 0 130.00 0 0.26 0.22 0 65 0
July 18, 2025 85.00 85.90 89.30 0 19 0 135.00 0 0.24 0.13 0 58 0
July 18, 2025 80.00 80.90 84.30 0 9 0 140.00 0 0.26 0.18 0 54 0
July 18, 2025 75.00 75.90 79.30 0 32 0 145.00 0 0.24 0.04 0 50 0
July 18, 2025 70.05 70.90 74.30 0 9 0 150.00 0 0.26 0.25 0 21 0
July 18, 2025 65.00 65.90 69.30 0 1 0 155.00 0 0.26 0.25 0 18 0
July 18, 2025 60.15 60.90 64.30 0 37 0 160.00 0 0.26 0.25 0 1 0
July 18, 2025 55.00 55.90 59.30 0 32 0 165.00 0 0.24 0.25 0 6 0
July 18, 2025 50.00 50.90 54.30 0 27 0 170.00 0 0.24 0.25 0 27 0
July 18, 2025 45.00 45.90 49.30 0 31 0 175.00 0 0.26 0.25 0 3 0
July 18, 2025 40.00 40.90 44.30 0 22 0 180.00 0 0.24 0.25 0 15 0
July 18, 2025 35.00 35.90 36.00 -3.30 917 806 185.00 0 0.26 0.25 0 12 0
July 18, 2025 30.00 30.90 34.20 0 54 0 190.00 0 0.26 0.25 0 1 0
July 18, 2025 25.05 25.90 29.25 0 20 0 195.00 0 0.26 0.25 0 5 0
July 18, 2025 20.00 20.90 19.70 -4.60 29 2 200.00 0 0.24 0.25 0 16 0
July 18, 2025 18.00 18.90 22.35 0 0 0 202.00 0 0.24 0.37 0 0 0
July 18, 2025 16.00 16.90 20.30 0 0 0 204.00 0 0.24 0.38 0 2 0
July 18, 2025 15.15 16.05 19.35 0 20 0 205.00 0 0.24 0.29 0 8 0
July 18, 2025 13.55 15.45 18.40 0 0 0 206.00 0 0.39 0.39 0 0 0
July 18, 2025 11.55 13.45 16.45 0 0 0 208.00 0 0.49 0.49 0.08 0 10
July 18, 2025 9.95 11.10 7.40 -7.05 11 3 210.00 0 0.49 0.30 -0.17 20 2
July 18, 2025 7.90 9.10 5.35 -7.10 0 2 212.00 0 0.49 0.70 0.21 0 8
July 18, 2025 5.90 7.10 10.60 0 0 0 214.00 0 0.50 0.50 0 0 0
July 18, 2025 5.10 6.30 2.90 -6.70 13 2 215.00 0 0.49 0.75 0 0 0
July 18, 2025 4.20 5.00 8.70 0 0 0 216.00 0 0.55 0.90 0 0 0
July 18, 2025 2.30 3.10 1.25 -5.65 10 2 218.00 0 0.95 1.25 0 0 0
July 18, 2025 1.00 1.50 5.10 0 30 0 220.00 0.07 1.70 1.80 0 1 0
July 18, 2025 0.20 0.70 4.15 0 1 0 222.00 1.70 2.20 2.55 0 0 0
July 18, 2025 0 0.50 3.30 0 3 0 224.00 3.20 4.00 3.45 0 0 0
July 18, 2025 0 0.50 2.25 0 33 0 225.00 4.10 4.90 4.00 0 0 0
July 18, 2025 0 0.49 1.90 0 0 0 226.00 5.10 6.20 4.55 0 0 0
July 18, 2025 0 0.49 1.25 0 10 0 228.00 6.90 8.10 5.40 0 0 0
July 18, 2025 0 0.26 1.00 0 15 0 230.00 9.10 9.95 7.20 0 0 0
July 18, 2025 0 0.25 0.50 0 5 0 235.00 14.10 15.00 11.95 0 0 0
August 15, 2025 147.60 150.60 153.40 0 0 0 72.00 0 0.49 0.49 0 0 0
August 15, 2025 145.70 148.60 151.40 0 0 0 74.00 0 0.49 0.49 0 0 0
August 15, 2025 143.70 146.60 149.40 0 0 0 76.00 0 0.49 0.49 0 0 0
August 15, 2025 141.70 144.60 147.40 0 0 0 78.00 0 0.49 0.49 0 0 0
August 15, 2025 139.65 142.35 145.45 0 0 0 80.00 0 0.49 0.49 0 0 0
August 15, 2025 137.70 140.60 143.45 0 0 0 82.00 0 0.49 0.49 0 0 0
August 15, 2025 135.65 138.40 141.45 0 0 0 84.00 0 0.49 0.49 0 0 0
August 15, 2025 133.65 136.50 139.45 0 0 0 86.00 0 0.49 0.49 0 0 0
August 15, 2025 131.65 134.50 137.45 0 0 0 88.00 0 0.49 0.49 0 0 0
August 15, 2025 129.75 132.55 135.45 0 0 0 90.00 0 0.49 0.49 0 0 0
August 15, 2025 127.65 130.65 133.40 0 0 0 92.00 0 0.49 0.49 0 0 0
August 15, 2025 125.65 128.65 131.50 0 0 0 94.00 0 0.49 0.49 0 5 0
August 15, 2025 123.70 126.60 129.50 0 0 0 96.00 0 0.29 0.25 0 7 0
August 15, 2025 121.75 124.55 127.50 0 0 0 98.00 0 0.49 0.49 0 3 0
August 15, 2025 119.70 122.45 125.50 0 1 0 100.00 0 0.29 0.25 0 0 0
August 15, 2025 114.75 117.55 120.50 0 10 0 105.00 0 0.29 0.25 0 31 0
August 15, 2025 109.70 112.45 115.55 0 10 0 110.00 0 0.29 0.25 0 25 0
August 15, 2025 105.30 107.75 111.05 0 0 0 115.00 0 0.29 0.25 0 4 0
August 15, 2025 100.35 102.75 106.15 0 10 0 120.00 0 0.49 0.28 0 39 0
August 15, 2025 95.35 97.20 100.60 0 1 0 125.00 0 0.49 0.35 0 13 0
August 15, 2025 90.40 92.75 96.25 0 11 0 130.00 0.01 0.55 0.44 0 1 0
August 15, 2025 85.40 87.75 90.70 0 3 0 135.00 0.10 0.55 0.55 0 2 0
August 15, 2025 80.50 82.80 86.45 0 2 0 140.00 0.01 0.35 0.35 0 4 0
August 15, 2025 75.60 78.05 80.95 0 10 0 145.00 0.35 0.75 0.75 0 4 0
August 15, 2025 70.90 72.80 76.10 0 7 0 150.00 0.28 0.90 1.00 0 22 0
August 15, 2025 66.15 68.50 71.85 0 12 0 155.00 0.46 1.20 1.20 0 0 0
August 15, 2025 61.30 63.75 66.60 0 750 0 160.00 0.80 1.45 1.50 0 0 0
August 15, 2025 56.75 59.25 62.05 0 4 0 165.00 1.30 1.90 1.90 0 9 0
August 15, 2025 52.25 54.30 57.55 0 2 0 170.00 1.60 2.40 2.00 -0.35 2 7
August 15, 2025 47.85 49.95 52.95 0 162 0 175.00 2.50 3.05 2.90 0 4 0
August 15, 2025 43.40 45.65 48.70 0 10 0 180.00 2.75 3.80 3.60 0 20 0
August 15, 2025 39.20 41.55 34.35 -10.05 23 798 185.00 3.65 4.70 4.45 0 16 0
August 15, 2025 35.15 37.65 40.45 0 19 0 190.00 4.70 5.80 5.50 0 0 0
August 15, 2025 31.70 34.00 36.25 0 55 0 195.00 6.30 7.20 6.70 0 0 0
August 15, 2025 28.05 30.40 33.15 0 24 0 200.00 7.30 8.75 8.10 0 10 0
August 15, 2025 24.90 27.00 29.50 0 4 0 205.00 8.90 10.50 9.75 0 3 0
August 15, 2025 21.65 23.95 26.15 0 52 0 210.00 10.75 12.55 11.60 0 0 0
August 15, 2025 20.55 22.50 25.05 0 0 0 212.00 11.90 13.45 12.55 0 0 0
August 15, 2025 19.35 21.35 23.85 0 0 0 214.00 12.80 14.35 13.35 0 0 0
August 15, 2025 19.20 20.80 23.15 0 30 0 215.00 12.90 14.75 13.80 0 0 0
August 15, 2025 18.30 20.30 23.00 0 0 0 216.00 13.70 15.25 14.25 0 0 0
August 15, 2025 17.70 19.15 21.40 0 0 0 218.00 14.30 16.20 15.15 0 0 0
August 15, 2025 16.70 18.20 20.35 0 2 0 220.00 15.15 17.15 16.05 0 3 0
August 15, 2025 15.70 17.15 19.30 0 0 0 222.00 16.80 18.20 17.05 0 0 0
August 15, 2025 14.90 16.25 18.25 0 0 0 224.00 17.90 19.25 18.05 0 0 0
August 15, 2025 13.85 15.80 12.00 -5.80 7 3 225.00 18.40 19.80 18.55 0 0 0
August 15, 2025 14.00 15.40 17.35 0 0 0 226.00 19.00 20.35 19.05 0 0 0
August 15, 2025 13.10 14.55 16.40 0 0 0 228.00 19.50 21.50 20.15 0 0 0
August 15, 2025 12.30 13.75 15.55 0 30 0 230.00 20.50 23.20 21.25 0 0 0
August 15, 2025 9.95 11.80 13.50 0 1 0 235.00 23.90 26.05 24.25 0 0 0
August 15, 2025 8.50 10.10 11.40 0 12 0 240.00 27.40 29.45 27.40 0 0 0
September 19, 2025 169.80 171.85 175.20 0 0 0 50.00 0 0.29 0.25 0 33 0
September 19, 2025 164.85 166.90 170.25 0 0 0 55.00 0 0.29 0.25 0 32 0
September 19, 2025 159.85 161.90 165.30 0 0 0 60.00 0 0.29 0.26 0 96 0
September 19, 2025 154.90 156.95 160.30 0 0 0 65.00 0 0.29 0.26 0 98 0
September 19, 2025 149.90 151.95 155.35 0 0 0 70.00 0 0.29 0.25 0 128 0
September 19, 2025 147.90 149.95 153.35 0 0 0 72.00 0 0.49 0.49 0 0 0
September 19, 2025 145.95 148.00 151.35 0 0 0 74.00 0 0.49 0.49 0 0 0
September 19, 2025 145.00 147.00 150.35 0 0 0 75.00 0 0.29 0.25 0 61 0
September 19, 2025 143.95 146.05 149.35 0 0 0 76.00 0 0.49 0.49 0 0 0
September 19, 2025 141.95 143.95 147.40 0 0 0 78.00 0 0.49 0.49 0 0 0
September 19, 2025 139.95 142.05 145.40 0 0 0 80.00 0 0.29 0.25 0 25 0
September 19, 2025 137.95 140.00 143.40 0 0 0 82.00 0 0.49 0.49 0 0 0
September 19, 2025 136.05 138.00 141.40 0 0 0 84.00 0 0.49 0.49 0 0 0
September 19, 2025 135.05 137.10 140.40 0 11 0 85.00 0 0.29 0.25 0 30 0
September 19, 2025 134.05 136.00 139.45 0 0 0 86.00 0 0.49 0.49 0 6 0
September 19, 2025 132.00 134.10 137.45 0 0 0 88.00 0 0.50 0.49 0 0 0
September 19, 2025 130.05 132.10 135.45 0 4 0 90.00 0 0.29 0.26 0 34 0
September 19, 2025 128.10 130.15 133.45 0 0 0 92.00 0 0.49 0.49 0 10 0
September 19, 2025 126.10 128.15 131.50 0 0 0 94.00 0 0.50 0.50 0 4 0
September 19, 2025 125.10 127.15 130.50 0 23 0 95.00 0 0.50 0.27 0 42 0
September 19, 2025 124.10 126.15 129.50 0 0 0 96.00 0 0.50 0.50 0 0 0
September 19, 2025 122.15 124.20 127.55 0 10 0 98.00 0 0.50 0.50 0 0 0
September 19, 2025 120.15 122.20 125.55 0 19 0 100.00 0 0.50 0.33 0 38 0
September 19, 2025 115.25 117.25 120.65 0 1 0 105.00 0 0.49 0.49 0 12 0
September 19, 2025 110.35 112.40 115.70 0 18 0 110.00 0 0.49 0.49 0 22 0
September 19, 2025 105.45 107.50 110.85 0 0 0 115.00 0.08 0.75 0.50 0 1 0
September 19, 2025 100.65 102.70 106.00 0 11 0 120.00 0.21 0.95 0.60 0 43 0
September 19, 2025 95.85 97.90 101.20 0 10 0 125.00 0.27 1.05 1.05 0 1 0
September 19, 2025 91.15 93.15 96.45 0 10 0 130.00 0.44 1.20 1.20 0 2 0
September 19, 2025 86.50 88.50 91.80 0 1 0 135.00 0.65 1.40 1.40 0 19 0
September 19, 2025 81.85 83.80 87.05 0 22 0 140.00 0.90 1.60 1.55 0 56 0
September 19, 2025 77.20 79.10 82.40 0 0 0 145.00 1.20 2.00 1.70 0 1 0
September 19, 2025 72.70 74.60 77.80 0 24 0 150.00 1.60 2.10 2.30 0 155 0
September 19, 2025 68.15 70.10 73.25 0 4 0 155.00 2.15 2.90 2.80 0 42 0
September 19, 2025 63.70 65.75 68.90 0 6 0 160.00 2.75 3.30 3.35 0 73 0
September 19, 2025 59.45 61.45 64.45 0 0 0 165.00 3.45 4.20 4.00 0 0 0
September 19, 2025 55.25 57.25 60.35 0 31 0 170.00 4.25 5.05 4.60 0 0 0
September 19, 2025 51.30 53.25 56.25 0 3 0 175.00 5.05 5.95 5.40 0 2 0
September 19, 2025 47.30 49.25 52.15 0 12 0 180.00 6.00 7.10 6.80 0 0 0
September 19, 2025 43.60 45.45 48.45 0 16 0 185.00 7.30 8.20 7.95 0 0 0
September 19, 2025 39.90 41.85 44.55 0 13 0 190.00 8.50 9.60 9.30 0 13 0
September 19, 2025 36.25 38.45 40.95 0 5 0 195.00 10.00 11.35 10.80 0 1 0
September 19, 2025 32.75 35.05 37.55 0 32 0 200.00 11.45 13.20 12.75 0 25 0
September 19, 2025 29.40 32.00 34.55 0 0 0 205.00 13.40 15.15 14.50 0 0 0
September 19, 2025 26.45 29.10 31.45 0 33 0 210.00 15.50 17.20 16.45 0 0 0
September 19, 2025 23.70 26.35 28.75 0 0 0 215.00 17.70 19.40 18.60 0 0 0
September 19, 2025 21.15 22.70 16.40 -9.75 55 1 220.00 20.10 21.80 20.85 0 12 0
September 19, 2025 19.30 21.15 23.10 0 3 0 225.00 22.35 24.55 23.85 0 0 0
September 19, 2025 17.30 18.90 14.30 -6.50 0 3 230.00 24.95 27.60 26.45 0 0 0
September 19, 2025 15.10 16.80 18.65 0 0 0 235.00 28.25 30.35 29.30 0 0 0
September 19, 2025 13.50 15.00 16.65 0 59 0 240.00 31.50 33.65 32.25 0 0 0
October 17, 2025 124.00 126.95 130.15 0 0 0 96.00 0 0.49 0.49 0 0 0
October 17, 2025 122.05 125.05 128.15 0 0 0 98.00 0 0.85 0.49 0 0 0
October 17, 2025 120.15 123.10 126.20 0 0 0 100.00 0 0.85 0.49 0 0 0
October 17, 2025 115.20 118.20 121.40 0 1 0 105.00 0.10 0.55 0.55 0 20 0
October 17, 2025 110.60 113.85 116.65 0 0 0 110.00 0.14 1.10 0.65 0 3 0
October 17, 2025 105.90 108.45 111.85 0 0 0 115.00 0.30 0.85 0.75 0 0 0
October 17, 2025 101.15 103.85 106.30 0 0 0 120.00 0.49 1.40 0.95 0 0 0
October 17, 2025 96.35 99.25 101.55 0 1 0 125.00 0.70 1.60 1.15 0 0 0
October 17, 2025 91.70 94.65 97.05 0 0 0 130.00 0.95 1.85 1.45 0 20 0
October 17, 2025 87.10 90.50 92.60 0 0 0 135.00 1.25 2.20 1.80 0 2 0
October 17, 2025 82.60 85.85 88.05 0 1 0 140.00 1.65 2.65 2.60 0 10 0
October 17, 2025 78.20 81.35 83.35 0 0 0 145.00 2.15 2.85 2.85 0 0 0
October 17, 2025 73.90 76.95 78.95 0 0 0 150.00 3.10 3.70 3.50 0 0 0
October 17, 2025 69.65 72.65 74.65 0 0 0 155.00 3.80 4.30 4.20 0 0 0
October 17, 2025 64.30 67.60 70.25 0 0 0 160.00 4.10 5.05 4.90 0 0 0
October 17, 2025 60.25 64.35 66.25 0 0 0 165.00 4.95 5.95 5.70 0 0 0
October 17, 2025 56.50 60.30 62.15 0 1 0 170.00 5.85 7.00 6.50 0 0 0
October 17, 2025 52.55 56.45 58.25 0 0 0 175.00 7.00 8.10 7.75 0 0 0
October 17, 2025 49.20 52.00 54.85 0 0 0 180.00 8.20 9.35 8.95 0 0 0
October 17, 2025 45.60 48.40 50.90 0 0 0 185.00 9.50 10.75 10.30 0 11 0
October 17, 2025 42.15 44.95 47.50 0 1 0 190.00 10.80 12.40 12.10 0 0 0
October 17, 2025 39.10 41.40 44.30 0 1 0 195.00 12.40 14.35 13.65 0 0 0
October 17, 2025 35.65 38.15 40.90 0 0 0 200.00 14.30 15.90 15.40 0 0 0
October 17, 2025 32.90 35.35 37.90 0 0 0 205.00 16.30 18.00 17.25 0 0 0
October 17, 2025 30.00 32.55 34.25 0 1 0 210.00 18.40 20.10 19.30 0 0 0
October 17, 2025 27.30 29.85 31.25 0 0 0 215.00 20.50 22.30 21.45 0 0 0
October 17, 2025 24.70 27.20 29.40 0 0 0 220.00 22.50 25.10 24.25 0 1 0
October 17, 2025 22.20 24.70 26.80 0 0 0 225.00 25.30 27.75 26.60 0 10 0
October 17, 2025 20.50 22.30 24.45 0 10 0 230.00 27.80 30.35 29.20 0 0 0
October 17, 2025 18.70 20.20 21.95 0 10 0 235.00 30.65 33.35 31.90 0 0 0
October 17, 2025 16.90 18.25 19.90 0 0 0 240.00 33.75 36.25 34.85 0 0 0
November 21, 2025 89.85 92.40 95.65 0 0 0 135.00 2.85 4.05 3.95 0 29 0
November 21, 2025 85.30 88.00 91.25 0 0 0 140.00 3.50 4.65 4.55 0 12 0
November 21, 2025 81.10 83.70 87.05 0 0 0 145.00 4.25 5.40 5.25 0 20 0
November 21, 2025 77.00 79.50 82.35 0 1 0 150.00 5.00 5.80 6.00 0 3 0
November 21, 2025 73.10 75.40 78.25 0 0 0 155.00 5.85 6.85 6.90 0 10 0
November 21, 2025 69.15 71.35 74.35 0 0 0 160.00 6.85 7.85 7.90 0 20 0
November 21, 2025 65.05 67.45 70.45 0 0 0 165.00 7.95 9.00 8.95 0 0 0
November 21, 2025 61.30 63.65 66.65 0 0 0 170.00 9.15 10.30 10.20 0 0 0
November 21, 2025 57.70 60.05 62.95 0 0 0 175.00 10.60 11.95 11.55 0 0 0
November 21, 2025 54.15 56.55 59.45 0 0 0 180.00 11.90 13.35 12.95 0 0 0
November 21, 2025 50.75 52.90 55.85 0 0 0 185.00 13.40 14.95 14.55 0 0 0
November 21, 2025 47.35 49.60 52.15 0 0 0 190.00 15.10 16.65 16.25 0 0 0
November 21, 2025 44.05 46.50 49.15 0 0 0 195.00 16.95 18.55 18.15 0 0 0
November 21, 2025 41.00 43.45 46.00 0 0 0 200.00 18.85 20.65 20.05 0 0 0
November 21, 2025 38.35 40.05 42.35 0 0 0 205.00 20.65 23.00 22.25 0 0 0
November 21, 2025 35.45 37.95 39.95 0 11 0 210.00 22.95 25.30 24.45 0 0 0
November 21, 2025 32.95 35.40 36.85 0 0 0 215.00 25.35 27.60 26.80 0 2 0
November 21, 2025 30.50 32.95 34.35 0 1 0 220.00 27.75 30.10 29.20 0 0 0
November 21, 2025 28.20 30.55 32.35 0 0 0 225.00 30.25 32.70 31.70 0 10 0
November 21, 2025 26.10 28.35 29.80 0 0 0 230.00 33.50 35.30 34.20 0 0 0
November 21, 2025 24.10 25.95 27.55 0 0 0 235.00 35.85 38.00 37.00 0 10 0
November 21, 2025 22.20 24.05 22.00 -3.65 3 1 240.00 38.85 41.20 39.90 0 10 0
December 19, 2025 159.80 163.20 166.25 0 13 0 60.00 0 0.49 0.49 0 20 0
December 19, 2025 150.05 153.40 156.55 0 0 0 70.00 0 1.05 0.50 0 50 0
December 19, 2025 145.25 148.65 151.85 0 1 0 75.00 0.01 1.15 0.75 0 4 0
December 19, 2025 140.40 143.80 147.10 0 0 0 80.00 0.05 0.95 0.50 0 20 0
December 19, 2025 135.80 139.10 142.30 0 0 0 85.00 0.19 1.35 0.60 0 12 0
December 19, 2025 131.10 134.45 137.70 0 20 0 90.00 0.36 1.50 1.10 0 15 0
December 19, 2025 126.45 129.70 132.95 0 0 0 95.00 0.55 1.70 1.30 0 12 0
December 19, 2025 121.90 124.95 128.25 0 38 0 100.00 0.75 1.95 1.10 0 69 0
December 19, 2025 113.00 115.65 118.95 0 1 0 110.00 1.30 2.50 2.15 0 82 0
December 19, 2025 103.90 106.65 109.85 0 11 0 120.00 2.10 3.45 3.15 0 190 0
December 19, 2025 95.50 97.85 100.95 0 27 0 130.00 3.20 4.50 4.00 -0.40 114 2
December 19, 2025 87.15 89.35 92.45 0 16 0 140.00 4.75 5.10 5.70 -0.05 93 10
December 19, 2025 77.45 80.90 84.05 0 20 0 150.00 6.30 7.10 7.40 0 1 0
December 19, 2025 69.70 73.05 76.05 0 1 0 160.00 8.25 9.65 9.40 0 1 0
December 19, 2025 65.95 69.35 72.25 0 0 0 165.00 9.45 10.95 10.60 0 0 0
December 19, 2025 62.15 66.05 68.75 0 42 0 170.00 10.65 12.20 12.05 0 0 0
December 19, 2025 58.55 62.65 64.65 0 0 0 175.00 12.05 13.70 13.20 0 0 0
December 19, 2025 55.05 59.35 61.15 0 13 0 180.00 13.55 15.40 14.70 0 10 0
December 19, 2025 51.75 56.05 57.85 0 0 0 185.00 15.20 17.00 16.50 0 0 0
December 19, 2025 49.35 52.05 54.65 0 40 0 190.00 16.90 19.05 18.30 0 11 0
December 19, 2025 46.25 48.95 51.70 0 0 0 195.00 18.80 20.60 20.15 0 0 0
December 19, 2025 43.30 45.90 48.20 0 21 0 200.00 20.45 23.15 22.15 0 11 0
December 19, 2025 40.50 43.05 45.30 0 0 0 205.00 22.80 25.45 24.55 0 0 0
December 19, 2025 37.75 40.45 42.60 0 21 0 210.00 24.90 27.70 26.75 0 0 0
December 19, 2025 35.25 37.85 40.00 0 0 0 215.00 27.25 30.10 29.05 0 0 0
December 19, 2025 32.90 35.40 37.70 0 32 0 220.00 29.90 32.55 31.45 0 32 0
December 19, 2025 30.50 33.25 35.25 0 2 0 225.00 32.50 34.90 34.00 0 0 0
December 19, 2025 28.30 31.00 32.95 0 2 0 230.00 34.95 37.60 36.55 0 0 0
December 19, 2025 26.10 28.90 30.75 0 0 0 235.00 38.50 40.45 39.40 0 0 0
December 19, 2025 23.90 26.90 28.65 0 318 0 240.00 41.60 43.55 42.20 0 2 0
January 16, 2026 45.70 48.30 51.05 0 0 0 200.00 22.30 25.05 24.35 0 0 0
January 16, 2026 43.10 45.55 48.00 0 0 0 205.00 24.65 27.10 26.55 0 0 0
January 16, 2026 40.50 42.80 45.30 0 0 0 210.00 27.20 29.40 28.80 0 0 0
January 16, 2026 37.90 40.50 42.85 0 0 0 215.00 29.40 31.75 31.10 0 0 0
January 16, 2026 35.60 38.10 40.10 0 7 0 220.00 31.75 34.35 33.55 0 0 0
January 16, 2026 33.00 35.75 37.95 0 0 0 225.00 34.40 37.10 36.10 0 0 0
January 16, 2026 30.70 33.40 35.65 0 0 0 230.00 37.00 39.80 38.75 0 0 0
January 16, 2026 28.40 31.25 33.50 0 0 0 235.00 40.60 42.60 41.55 0 0 0
January 16, 2026 27.20 29.25 31.40 0 0 0 240.00 42.75 45.55 44.45 0 0 0
March 20, 2026 160.40 164.20 167.55 0 6 0 60.00 0 1.00 0.95 0 161 0
March 20, 2026 151.05 154.70 158.05 0 2 0 70.00 0.45 1.80 1.00 0 332 0
March 20, 2026 146.45 149.90 153.25 0 0 0 75.00 0.55 1.95 1.00 0 5 0
March 20, 2026 141.95 145.30 148.65 0 0 0 80.00 0.75 2.25 1.75 0 144 0
March 20, 2026 137.55 140.70 143.95 0 0 0 85.00 0.02 2.55 1.50 0 258 0
March 20, 2026 133.40 136.10 139.45 0 3 0 90.00 1.40 2.95 2.90 0 58 0
March 20, 2026 128.90 131.65 134.85 0 0 0 95.00 1.80 3.35 3.30 0 180 0
March 20, 2026 124.50 127.25 130.45 0 6 0 100.00 2.25 3.75 3.70 0 132 0
March 20, 2026 115.90 118.55 121.75 0 6 0 110.00 3.25 4.95 4.95 0 129 0
March 20, 2026 107.65 110.15 113.25 0 0 0 120.00 4.60 6.40 6.25 0 100 0
March 20, 2026 99.65 101.95 105.15 0 14 0 130.00 6.35 7.30 7.85 0 106 0
March 20, 2026 91.85 94.15 97.65 0 2 0 140.00 8.35 9.40 9.85 0 30 0
March 20, 2026 84.25 87.50 89.55 0 25 0 150.00 11.10 12.20 12.10 0 3 0
March 20, 2026 77.25 79.85 82.65 0 35 0 160.00 13.55 15.00 14.60 0 0 0
March 20, 2026 70.30 73.05 75.75 0 0 0 170.00 16.40 18.20 17.70 0 0 0
March 20, 2026 63.60 66.55 69.55 0 16 0 180.00 19.90 21.80 21.55 0 0 0
March 20, 2026 57.60 60.70 63.00 0 0 0 190.00 23.55 26.05 25.65 0 0 0
March 20, 2026 51.90 55.20 57.65 0 6 0 200.00 27.80 30.45 29.90 0 11 0
March 20, 2026 46.65 50.05 52.00 0 2 0 210.00 32.35 35.35 34.55 0 0 0
March 20, 2026 41.75 45.15 47.45 0 11 0 220.00 37.70 40.50 39.60 0 0 0
March 20, 2026 37.25 40.75 42.90 0 0 0 230.00 42.70 46.00 44.80 0 0 0
March 20, 2026 33.15 36.70 38.70 0 0 0 240.00 48.60 51.55 50.40 0 0 0
March 20, 2026 30.60 32.10 34.75 0 38 0 250.00 54.40 57.90 56.85 0 3 0
June 19, 2026 96.25 100.20 101.40 0 0 0 140.00 11.80 12.90 12.70 0 46 0
June 19, 2026 82.40 84.90 89.25 0 0 0 160.00 17.30 18.90 18.60 0 0 0
June 19, 2026 75.75 78.70 81.45 0 0 0 170.00 20.60 23.05 22.00 0 0 0
June 19, 2026 69.55 72.80 75.40 0 0 0 180.00 24.25 26.85 26.30 0 0 0
June 19, 2026 63.80 67.20 69.80 0 0 0 190.00 28.70 31.20 30.50 0 0 0
June 19, 2026 58.50 62.15 64.40 0 0 0 200.00 33.15 35.90 35.10 0 0 0
June 19, 2026 53.45 56.25 58.85 0 4 0 210.00 38.00 40.75 40.60 0 250 0
June 19, 2026 49.00 51.95 54.25 0 9 0 220.00 43.30 46.25 45.80 0 0 0
June 19, 2026 44.90 47.85 50.00 0 3 0 230.00 49.00 51.85 51.25 0 0 0
June 19, 2026 41.00 43.35 46.10 0 12 0 240.00 53.95 58.10 57.25 0 0 0
June 19, 2026 37.50 40.45 41.75 0 9 0 250.00 60.45 64.15 63.25 0 0 0