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.

CNQ – Canadian Natural Resources Limited

Last update: June 22, 2025 at 2:29 p.m.   (Real-time)

  • Last price: 46.000
  • Net change: -0.040
  • Bid price: 45.860
  • Ask price: 46.000
  • 30-day historical volatility: 23.18%
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: 114,770
Volume: 22,175
Open interest: 172,010
Volume: 5,571
June 27, 2025 (Weekly) 8.35 8.50 8.50 0 0 0 37.50 0 0.09 0.09 0 4 0
June 27, 2025 (Weekly) 7.85 8.00 8.00 0 0 0 38.00 0 0.09 0.09 0 1 0
June 27, 2025 (Weekly) 7.35 7.50 7.50 0 0 0 38.50 0 0.09 0.09 0 10 0
June 27, 2025 (Weekly) 6.85 7.00 7.00 0 0 0 39.00 0 0.09 0.09 0 30 0
June 27, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 39.50 0 0.09 0.09 0 3 0
June 27, 2025 (Weekly) 5.85 6.00 6.00 0 0 0 40.00 0 0.09 0.09 0 12 0
June 27, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 40.50 0 0.09 0.09 0 2 0
June 27, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 41.00 0 0.09 0.09 0 24 0
June 27, 2025 (Weekly) 4.40 4.55 4.50 0 0 0 41.50 0 0.10 0.10 0 27 0
June 27, 2025 (Weekly) 3.90 4.05 4.00 0 0 0 42.00 0 0.11 0.11 0 76 0
June 27, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 42.50 0 0.12 0.12 0 64 0
June 27, 2025 (Weekly) 2.87 3.10 3.05 -0.50 5 4 43.00 0.04 0.10 0.10 -0.05 135 32
June 27, 2025 (Weekly) 2.45 2.59 2.59 0 17 0 43.50 0.07 0.13 0.13 0 2 0
June 27, 2025 (Weekly) 2.02 2.16 2.12 0 140 0 44.00 0.13 0.18 0.18 0 63 0
June 27, 2025 (Weekly) 1.62 1.73 1.73 0 657 0 44.50 0.21 0.29 0.29 0 10 40
June 27, 2025 (Weekly) 1.25 1.34 1.34 -0.26 1,536 13 45.00 0.34 0.39 0.39 -0.06 42 12
June 27, 2025 (Weekly) 0.93 1.00 1.00 0 2,591 0 45.50 0.51 0.57 0.57 0.03 20 15
June 27, 2025 (Weekly) 0.65 0.72 0.72 -0.16 104 55 46.00 0.71 0.80 0.81 -0.07 43 12
June 27, 2025 (Weekly) 0.42 0.50 0.50 -0.16 670 26 46.50 0.98 1.09 1.09 0.14 8 6
June 27, 2025 (Weekly) 0.27 0.35 0.35 -0.20 137 33 47.00 1.32 1.43 1.44 0 21 0
June 27, 2025 (Weekly) 0.17 0.23 0.23 0 79 0 47.50 1.72 1.83 1.83 0 0 0
June 27, 2025 (Weekly) 0.09 0.15 0.15 0 2 0 48.00 2.14 2.25 2.27 0 0 0
June 27, 2025 (Weekly) 0.04 0.11 0.11 -0.09 0 10 48.50 2.56 2.73 2.73 0 0 0
July 4, 2025 (Weekly) 6.40 6.50 6.50 0 0 0 39.50 0 0.10 0.10 0 2 0
July 4, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0 0.10 0.10 0 0 0
July 4, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 40.50 0 0.11 0.11 0 12 0
July 4, 2025 (Weekly) 4.90 5.10 5.05 0 0 0 41.00 0 0.13 0.13 0 10 0
July 4, 2025 (Weekly) 4.40 4.65 4.55 0 0 0 41.50 0.02 0.11 0.11 0 1 0
July 4, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 42.00 0.05 0.10 0.10 0 7 0
July 4, 2025 (Weekly) 3.45 3.65 3.60 -0.05 0 10 42.50 0.08 0.14 0.14 0 10 0
July 4, 2025 (Weekly) 3.05 3.20 3.20 0 31 0 43.00 0.13 0.18 0.18 0 2 0
July 4, 2025 (Weekly) 2.63 2.75 2.75 0 1,026 0 43.50 0.20 0.28 0.28 0 0 0
July 4, 2025 (Weekly) 2.21 2.35 2.35 0 17 1 44.00 0.28 0.34 0.34 0 52 0
July 4, 2025 (Weekly) 1.83 1.94 1.94 0 78 0 44.50 0.39 0.46 0.46 0 0 0
July 4, 2025 (Weekly) 1.48 1.58 1.58 0 1,601 0 45.00 0.53 0.60 0.60 0 3 0
July 4, 2025 (Weekly) 1.16 1.25 1.25 -0.36 2 10 45.50 0.72 0.79 0.79 0 0 0
July 4, 2025 (Weekly) 0.88 0.98 0.98 -0.14 26 3 46.00 0.93 1.01 1.01 0 2 0
July 4, 2025 (Weekly) 0.66 0.74 0.74 0 0 0 46.50 1.20 1.28 1.28 0 0 0
July 4, 2025 (Weekly) 0.47 0.55 0.55 -0.17 32 1 47.00 1.51 1.60 1.62 0 0 0
July 4, 2025 (Weekly) 0.32 0.40 0.40 0 10 0 47.50 1.86 1.97 1.97 0 0 0
July 4, 2025 (Weekly) 0.22 0.29 0.29 0 1 0 48.00 2.25 2.37 2.37 0 0 0
July 4, 2025 (Weekly) 0.14 0.20 0.20 0 40 0 48.50 2.66 2.79 2.80 0 0 0
July 11, 2025 (Weekly) 6.40 6.55 6.55 0 0 0 39.50 0.01 0.12 0.12 0 0 0
July 11, 2025 (Weekly) 5.95 6.10 6.10 0 0 0 40.00 0.02 0.13 0.13 0 1 0
July 11, 2025 (Weekly) 5.45 5.60 5.60 0 0 0 40.50 0.03 0.11 0.11 0 1 0
July 11, 2025 (Weekly) 5.00 5.15 5.15 0 0 0 41.00 0.08 0.12 0.12 0 5 0
July 11, 2025 (Weekly) 4.55 4.70 4.65 0 3 0 41.50 0.11 0.16 0.16 0 10 0
July 11, 2025 (Weekly) 4.05 4.25 4.20 0 0 0 42.00 0.14 0.21 0.21 0 1 0
July 11, 2025 (Weekly) 3.65 3.80 3.75 0 0 0 42.50 0.19 0.26 0.26 -0.02 11 2
July 11, 2025 (Weekly) 3.20 3.35 3.35 0 20 0 43.00 0.26 0.33 0.33 -0.01 35 10
July 11, 2025 (Weekly) 2.81 2.92 2.92 0 504 0 43.50 0.35 0.41 0.41 0 10 0
July 11, 2025 (Weekly) 2.42 2.54 2.54 0 20 0 44.00 0.46 0.51 0.51 0 10 0
July 11, 2025 (Weekly) 2.06 2.15 2.15 0 1 0 44.50 0.59 0.65 0.65 0 10 0
July 11, 2025 (Weekly) 1.72 1.82 1.82 -0.23 2 10 45.00 0.74 0.81 0.81 0 3 0
July 11, 2025 (Weekly) 1.41 1.49 1.49 0 58 0 45.50 0.93 1.01 1.01 0.02 0 10
July 11, 2025 (Weekly) 1.14 1.22 1.22 0 49 0 46.00 1.17 1.23 1.23 0 0 0
July 11, 2025 (Weekly) 0.90 0.98 0.98 -0.11 0 12 46.50 1.43 1.51 1.51 -0.06 0 10
July 11, 2025 (Weekly) 0.69 0.79 0.79 0 80 0 47.00 1.72 1.81 1.82 0 0 0
July 11, 2025 (Weekly) 0.53 0.61 0.61 0 12 0 47.50 2.06 2.14 2.15 0 0 0
July 11, 2025 (Weekly) 0.40 0.47 0.46 0 2,514 0 48.00 2.41 2.52 2.54 0 0 0
July 11, 2025 (Weekly) 0.30 0.37 0.36 0 12 0 48.50 2.80 2.92 2.93 0 0 0
July 25, 2025 (Weekly) 5.65 5.85 5.75 0 0 0 40.50 0.17 0.22 0.22 0 0 0
July 25, 2025 (Weekly) 5.20 5.35 5.35 0 0 0 41.00 0.21 0.26 0.26 0 0 0
July 25, 2025 (Weekly) 4.75 4.90 4.90 0 10 0 41.50 0.27 0.32 0.32 0 0 0
July 25, 2025 (Weekly) 4.30 4.45 4.45 0 10 0 42.00 0.34 0.38 0.39 0 10 0
July 25, 2025 (Weekly) 3.90 4.05 4.00 0 7 0 42.50 0.40 0.46 0.46 0 10 0
July 25, 2025 (Weekly) 3.50 3.60 3.60 0 1 0 43.00 0.49 0.55 0.56 0 52 0
July 25, 2025 (Weekly) 3.10 3.25 3.20 0 21 0 43.50 0.60 0.67 0.67 0 1 0
July 25, 2025 (Weekly) 2.72 2.84 2.81 0 9 3 44.00 0.72 0.79 0.80 0 13 0
July 25, 2025 (Weekly) 2.36 2.47 2.47 0 231 1 44.50 0.87 0.94 0.94 0 12 0
July 25, 2025 (Weekly) 2.04 2.14 2.14 0 313 0 45.00 1.04 1.10 1.11 0.03 0 5
July 25, 2025 (Weekly) 1.73 1.83 1.83 0 18 0 45.50 1.23 1.30 1.31 0 0 0
July 25, 2025 (Weekly) 1.48 1.55 1.55 -0.19 2 46 46.00 1.46 1.52 1.53 0 0 0
July 25, 2025 (Weekly) 1.25 1.31 1.31 0 0 0 46.50 1.71 1.79 1.79 0 0 0
July 25, 2025 (Weekly) 1.02 1.09 1.09 -0.16 2 2 47.00 1.99 2.07 2.07 0 0 0
July 25, 2025 (Weekly) 0.84 0.90 0.90 -0.12 12 1 47.50 2.29 2.39 2.40 0 0 0
July 25, 2025 (Weekly) 0.68 0.73 0.73 0 0 0 48.00 2.63 2.73 2.74 0 0 0
July 25, 2025 (Weekly) 0.54 0.60 0.60 0 13 0 48.50 2.99 3.10 3.15 0 0 0
August 1, 2025 (Weekly) 3.55 3.75 3.70 0 6 0 43.00 0.55 0.65 0.65 0 0 0
August 1, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 43.50 0.66 0.76 0.77 0 1 0
August 1, 2025 (Weekly) 2.85 2.97 2.95 0 0 0 44.00 0.79 0.89 0.89 0 1 0
August 1, 2025 (Weekly) 2.50 2.62 2.60 0 0 0 44.50 0.96 1.04 1.04 0 0 0
August 1, 2025 (Weekly) 2.18 2.29 2.27 0 437 0 45.00 1.13 1.21 1.22 0 12 0
August 1, 2025 (Weekly) 1.88 1.99 1.97 0 0 0 45.50 1.33 1.41 1.42 0 0 0
August 1, 2025 (Weekly) 1.60 1.71 1.69 0 31 3 46.00 1.55 1.64 1.65 0 0 0
August 1, 2025 (Weekly) 1.35 1.44 1.44 0 6 0 46.50 1.80 1.89 1.90 0 0 0
August 1, 2025 (Weekly) 1.12 1.22 1.22 0 4 0 47.00 2.08 2.17 2.17 0.11 2 2
August 1, 2025 (Weekly) 0.94 1.02 1.01 0 0 0 47.50 2.38 2.47 2.49 0 0 0
August 1, 2025 (Weekly) 0.76 0.85 0.84 0 5 0 48.00 2.71 2.81 2.82 0 0 0
August 1, 2025 (Weekly) 0.63 0.70 0.69 -0.11 0 17 48.50 3.05 3.20 3.20 0 0 0
July 18, 2025 16.90 17.05 17.05 0 0 0 29.00 0 0.09 0.09 0 20 0
July 18, 2025 15.90 16.05 16.05 0 0 0 30.00 0 0.09 0.09 0 10 0
July 18, 2025 14.90 15.05 15.05 0 0 0 31.00 0 0.10 0.10 0 200 0
July 18, 2025 13.90 14.05 14.05 0 0 0 32.00 0 0.09 0.09 0 2 0
July 18, 2025 12.90 13.05 13.05 0 0 0 33.00 0 0.09 0.09 0 26 0
July 18, 2025 11.90 12.05 12.05 0 1 0 34.00 0 0.09 0.09 0 15 0
July 18, 2025 10.90 11.05 11.05 0 0 0 35.00 0 0.08 0.08 0 67 0
July 18, 2025 9.90 10.05 10.05 0 2 0 36.00 0 0.09 0.09 0 146 0
July 18, 2025 8.95 9.15 9.05 0 1 0 37.00 0.01 0.10 0.10 0 16 0
July 18, 2025 7.95 8.10 8.10 0 1 0 38.00 0.01 0.09 0.09 -0.04 231 4
July 18, 2025 6.95 7.10 7.10 0 0 0 39.00 0.05 0.12 0.12 0 336 0
July 18, 2025 6.00 6.15 6.15 0 0 0 40.00 0.04 0.12 0.12 0 189 0
July 18, 2025 5.05 5.30 5.20 0 2 0 41.00 0.13 0.20 0.20 -0.02 276 30
July 18, 2025 4.20 4.35 4.35 0 97 0 42.00 0.23 0.30 0.30 0 198 0
July 18, 2025 3.35 3.50 3.45 -0.25 591 10 43.00 0.38 0.44 0.44 0.02 166 77
July 18, 2025 2.59 2.67 2.67 -0.29 366 9,714 44.00 0.59 0.66 0.66 0.06 893 2
July 18, 2025 1.90 2.00 2.00 -0.18 1,275 20 45.00 0.90 0.98 0.98 0.09 124 32
July 18, 2025 1.32 1.40 1.39 -0.08 3,934 93 46.00 1.33 1.40 1.40 0 68 0
July 18, 2025 0.88 0.95 0.94 -0.11 598 614 47.00 1.88 1.95 1.96 0 65 0
July 18, 2025 0.56 0.63 0.63 -0.14 19,137 6,016 48.00 2.55 2.64 2.65 0 20 0
July 18, 2025 0.34 0.39 0.39 -0.06 413 9 49.00 3.30 3.45 3.45 0 0 0
July 18, 2025 0.20 0.24 0.24 -0.05 117 30 50.00 4.15 4.30 4.30 0 0 0
July 18, 2025 0.05 0.16 0.16 -0.08 5 10 52.00 6.00 6.20 6.20 0 0 0
July 18, 2025 0 0.11 0.11 0 20 0 54.00 8.00 8.25 8.25 0 0 0
July 18, 2025 0 0.10 0.10 0 10 0 56.00 10.00 10.25 10.25 0 0 0
August 15, 2025 17.00 17.10 17.10 0 0 0 29.00 0 0.09 0.09 0 10 0
August 15, 2025 16.00 16.15 16.10 0 0 0 30.00 0 0.09 0.09 0 10 0
August 15, 2025 15.00 15.20 15.10 0 0 0 31.00 0.01 0.09 0.09 0 12 0
August 15, 2025 14.00 14.15 14.10 0 0 0 32.00 0.01 0.09 0.09 0 15 0
August 15, 2025 13.00 13.15 13.15 0 0 0 33.00 0.01 0.10 0.10 0 3 0
August 15, 2025 12.00 12.15 12.15 0 0 0 34.00 0.02 0.11 0.11 0 5 0
August 15, 2025 11.00 11.20 11.20 0 164 0 35.00 0.05 0.12 0.12 0 18 0
August 15, 2025 10.05 10.20 10.20 0 0 0 36.00 0.06 0.14 0.14 0 87 0
August 15, 2025 9.05 9.30 9.25 0 0 0 37.00 0.02 0.17 0.17 0 85 0
August 15, 2025 8.15 8.30 8.30 0 19 0 38.00 0.12 0.17 0.17 0 408 0
August 15, 2025 7.20 7.45 7.35 0 0 0 39.00 0.19 0.25 0.25 0 37 0
August 15, 2025 6.30 6.45 6.45 0 178 0 40.00 0.28 0.34 0.34 0 50 0
August 15, 2025 5.45 5.60 5.60 0 80 0 41.00 0.39 0.46 0.46 0 65 0
August 15, 2025 4.60 4.75 4.75 0 3,065 0 42.00 0.54 0.60 0.60 0 162 0
August 15, 2025 3.85 3.95 3.95 0 35 0 43.00 0.76 0.83 0.83 0 1,019 0
August 15, 2025 3.10 3.20 3.20 -0.15 599 1 44.00 1.02 1.09 1.10 0.04 101 20
August 15, 2025 2.44 2.54 2.52 -0.21 344 5 45.00 1.36 1.43 1.44 0.09 63 18
August 15, 2025 1.88 1.95 1.94 0 1,024 0 46.00 1.79 1.86 1.86 0.15 59 110
August 15, 2025 1.40 1.45 1.45 -0.05 638 110 47.00 2.29 2.38 2.39 0.12 30 15
August 15, 2025 1.00 1.05 1.05 0 323 0 48.00 2.89 2.98 2.99 0 380 0
August 15, 2025 0.69 0.75 0.74 0 72 0 49.00 3.55 3.70 3.70 0 40 0
August 15, 2025 0.46 0.51 0.51 0 361 0 50.00 4.35 4.50 4.50 0 3 0
August 15, 2025 0.17 0.25 0.25 0 90 0 52.00 6.05 6.30 6.35 0 0 0
August 15, 2025 0.04 0.16 0.16 0 0 0 54.00 8.00 8.25 8.25 0 10 0
August 15, 2025 0 0.12 0.12 0 0 0 56.00 10.00 10.25 10.25 0 0 0
September 19, 2025 17.05 17.20 17.15 0 10 0 29.00 0.02 0.09 0.09 0 0 0
September 19, 2025 16.05 16.25 16.25 0 0 0 30.00 0.02 0.10 0.10 0 11 0
September 19, 2025 15.05 15.25 15.25 0 0 0 31.00 0.02 0.11 0.11 0 0 0
September 19, 2025 14.10 14.25 14.20 0 0 0 32.00 0.02 0.12 0.12 -0.04 22 5
September 19, 2025 13.10 13.25 13.25 0 150 0 33.00 0.02 0.14 0.14 0 0 0
September 19, 2025 12.10 12.30 12.30 0 0 0 34.00 0.08 0.18 0.18 0 24 0
September 19, 2025 11.15 11.30 11.30 0 0 0 35.00 0.04 0.22 0.22 0 7 0
September 19, 2025 10.25 10.35 10.35 0 10 0 36.00 0.20 0.23 0.23 0 184 0
September 19, 2025 9.25 9.40 9.40 0 0 0 37.00 0.26 0.27 0.27 -0.06 703 80
September 19, 2025 8.30 8.50 8.50 0 54 0 38.00 0.35 0.40 0.40 0 142 0
September 19, 2025 7.45 7.60 7.60 0 80 0 39.00 0.45 0.50 0.50 0 73 0
September 19, 2025 6.55 6.70 6.70 -0.25 168 5 40.00 0.59 0.64 0.64 0 311 0
September 19, 2025 5.75 5.85 5.85 0 168 0 41.00 0.75 0.83 0.83 0 71 0
September 19, 2025 4.95 5.05 5.05 -0.20 2,712 2,515 42.00 1.00 1.07 1.07 0.06 2,566 2,510
September 19, 2025 4.15 4.30 4.30 0 101 0 43.00 1.26 1.33 1.33 0 88 0
September 19, 2025 3.45 3.60 3.60 0 3,778 0 44.00 1.60 1.67 1.67 0 2,081 0
September 19, 2025 2.86 2.94 2.94 0 2,717 0 45.00 1.99 2.06 2.06 0 2,641 0
September 19, 2025 2.29 2.37 2.36 -0.06 2,314 45 46.00 2.45 2.52 2.53 0 118 0
September 19, 2025 1.79 1.86 1.85 0 355 0 47.00 2.98 3.05 3.10 0 0 0
September 19, 2025 1.36 1.44 1.44 -0.19 5,692 2,513 48.00 3.55 3.70 3.70 0.10 86 2,510
September 19, 2025 1.01 1.09 1.09 -0.13 99 3 49.00 4.25 4.40 4.40 0 40 0
September 19, 2025 0.74 0.82 0.81 -0.10 452 3 50.00 4.95 5.15 5.15 0 65 0
September 19, 2025 0.36 0.43 0.43 -0.05 68 5 52.00 6.55 6.80 6.75 0 10 0
September 19, 2025 0.15 0.22 0.22 0 0 0 54.00 8.30 8.65 8.70 0 0 0
September 19, 2025 0.08 0.16 0.16 0 2,606 0 55.00 9.25 9.60 9.60 0 32 0
September 19, 2025 0.02 0.18 0.18 0 0 0 56.00 10.25 10.55 10.60 0 0 0
September 19, 2025 0 0.10 0.10 0 42 0 60.00 14.15 14.45 14.50 0 1,570 0
October 17, 2025 16.05 16.25 16.20 0 0 0 30.00 0.03 0.12 0.12 0 5 0
October 17, 2025 15.10 15.20 15.20 0 0 0 31.00 0.02 0.14 0.14 0 0 0
October 17, 2025 14.10 14.30 14.30 0 0 0 32.00 0.02 0.17 0.17 0 1 0
October 17, 2025 13.10 13.30 13.30 0 0 0 33.00 0.02 0.21 0.21 0 21 0
October 17, 2025 12.15 12.30 12.30 0 0 0 34.00 0.12 0.22 0.22 0 15 0
October 17, 2025 11.15 11.35 11.35 0 0 0 35.00 0.22 0.28 0.28 0 2 0
October 17, 2025 10.25 10.40 10.40 0 0 0 36.00 0.28 0.36 0.36 0 0 0
October 17, 2025 9.35 9.50 9.50 0 0 0 37.00 0.36 0.44 0.44 0 10 0
October 17, 2025 8.35 8.60 8.55 0 0 0 38.00 0.46 0.54 0.54 0 64 0
October 17, 2025 7.55 7.70 7.70 0 30 0 39.00 0.59 0.67 0.67 0 12 0
October 17, 2025 6.65 6.85 6.85 0 46 0 40.00 0.76 0.85 0.85 0 55 0
October 17, 2025 5.85 6.00 6.00 0 62 0 41.00 0.98 1.06 1.06 0 0 0
October 17, 2025 5.10 5.20 5.20 0 20 0 42.00 1.22 1.29 1.29 0 18 0
October 17, 2025 4.35 4.50 4.45 0 33 0 43.00 1.50 1.61 1.61 0 62 0
October 17, 2025 3.65 3.80 3.80 0 38 0 44.00 1.83 1.93 1.92 0 30 0
October 17, 2025 3.05 3.20 3.15 0 132 0 45.00 2.25 2.33 2.33 0 32 1
October 17, 2025 2.51 2.62 2.62 0 214 0 46.00 2.70 2.79 2.79 0 0 0
October 17, 2025 2.02 2.12 2.12 0 128 0 47.00 3.20 3.35 3.35 0 0 0
October 17, 2025 1.59 1.68 1.68 -0.19 19 11 48.00 3.80 3.95 3.95 0 1 0
October 17, 2025 1.24 1.33 1.33 0 1 0 49.00 4.45 4.60 4.60 0 0 0
October 17, 2025 0.95 1.02 1.02 -0.13 102 3 50.00 5.15 5.35 5.30 0 0 0
October 17, 2025 0.53 0.60 0.60 0 0 0 52.00 6.75 6.90 6.90 0 0 0
October 17, 2025 0.27 0.34 0.34 0 10 0 54.00 8.40 8.75 8.75 0 0 0
October 17, 2025 0.12 0.22 0.22 0 0 0 56.00 10.25 10.65 10.65 0 0 0
November 21, 2025 13.10 13.35 13.35 0 0 0 33.00 0.21 0.29 0.29 0 0 0
November 21, 2025 12.20 12.45 12.45 0 0 0 34.00 0.29 0.35 0.35 0 10 0
November 21, 2025 11.30 11.50 11.45 0 0 0 35.00 0.36 0.44 0.44 0 0 0
November 21, 2025 10.30 10.60 10.60 0 0 0 36.00 0.45 0.52 0.52 0 30 0
November 21, 2025 9.45 9.65 9.65 0 0 0 37.00 0.55 0.63 0.63 0 1 0
November 21, 2025 8.55 8.75 8.75 0 0 0 38.00 0.66 0.76 0.76 0 25 0
November 21, 2025 7.70 7.90 7.85 0 20 0 39.00 0.81 0.91 0.91 0 23 0
November 21, 2025 6.90 7.05 7.05 0 14 0 40.00 1.02 1.09 1.09 0 124 0
November 21, 2025 6.10 6.25 6.25 0 25 0 41.00 1.24 1.31 1.31 0 20 0
November 21, 2025 5.35 5.55 5.55 0 1 0 42.00 1.49 1.61 1.61 0 9 0
November 21, 2025 4.65 4.85 4.85 0 76 0 43.00 1.79 1.91 1.91 0 20 0
November 21, 2025 4.00 4.20 4.20 0 22 0 44.00 2.16 2.25 2.25 0 25 0
November 21, 2025 3.40 3.55 3.50 0 17 0 45.00 2.55 2.68 2.68 0 3 0
November 21, 2025 2.87 2.97 2.97 0 384 0 46.00 3.00 3.15 3.15 0 10 0
November 21, 2025 2.37 2.50 2.50 0 25 0 47.00 3.55 3.65 3.65 0 0 0
November 21, 2025 1.95 2.06 2.06 0 16 0 48.00 4.10 4.25 4.25 0 0 0
November 21, 2025 1.58 1.71 1.68 0 386 0 49.00 4.70 4.90 4.90 0 20 0
November 21, 2025 1.27 1.36 1.36 0 28 0 50.00 5.40 5.60 5.60 0 0 0
November 21, 2025 0.77 0.89 0.89 -0.14 22 19 52.00 6.90 7.15 7.15 0 0 0
November 21, 2025 0.45 0.56 0.56 0 51 0 54.00 8.55 8.85 8.85 0 10 0
November 21, 2025 0.25 0.35 0.35 0 0 0 56.00 10.30 10.70 10.75 0 0 0
December 19, 2025 16.05 16.25 16.25 0 10 0 30.00 0.05 0.26 0.26 0 24 0
December 19, 2025 14.10 14.40 14.30 0 0 0 32.00 0.28 0.32 0.32 0 46 0
December 19, 2025 12.25 12.45 12.40 0 2 0 34.00 0.42 0.49 0.49 -0.08 83 1
December 19, 2025 10.40 10.65 10.65 0 58 0 36.00 0.59 0.69 0.69 0 211 0
December 19, 2025 9.50 9.75 9.75 0 0 0 37.00 0.73 0.83 0.83 0 0 0
December 19, 2025 8.65 8.85 8.85 0 44 0 38.00 0.89 0.98 0.98 0 139 0
December 19, 2025 7.80 8.00 7.95 0 0 0 39.00 1.07 1.16 1.16 0 0 0
December 19, 2025 7.00 7.20 7.20 -0.30 94 3 40.00 1.29 1.39 1.39 0 525 0
December 19, 2025 6.25 6.45 6.35 0 0 0 41.00 1.54 1.65 1.65 0 0 0
December 19, 2025 5.50 5.70 5.70 0 99 0 42.00 1.84 1.94 1.94 0 210 0
December 19, 2025 4.80 4.95 4.95 0 0 0 43.00 2.18 2.27 2.27 0 0 0
December 19, 2025 4.15 4.30 4.30 0 245 0 44.00 2.54 2.66 2.66 0 348 0
December 19, 2025 3.60 3.70 3.70 0 0 0 45.00 2.98 3.10 3.10 0 0 0
December 19, 2025 3.05 3.20 3.20 0 244 0 46.00 3.45 3.60 3.60 0 103 0
December 19, 2025 2.56 2.68 2.68 0 6 0 47.00 3.95 4.15 4.10 0 0 0
December 19, 2025 2.11 2.25 2.25 -0.21 207 50 48.00 4.55 4.70 4.70 0 55 0
December 19, 2025 1.77 1.87 1.87 0 0 0 49.00 5.15 5.35 5.35 0 0 0
December 19, 2025 1.41 1.55 1.55 0 617 0 50.00 5.85 6.05 6.05 0 39 0
December 19, 2025 0.91 1.03 1.03 0 0 0 52.00 7.35 7.55 7.55 0 0 0
December 19, 2025 0.56 0.68 0.68 0 0 0 54.00 8.95 9.20 9.20 0 10 0
December 19, 2025 0.43 0.55 0.55 0 84 0 55.00 9.80 10.05 10.05 0 190 0
December 19, 2025 0.33 0.43 0.43 0 0 0 56.00 10.65 11.05 11.10 0 0 0
January 16, 2026 25.90 26.20 26.20 0 0 0 20.00 0.01 0.09 0.09 0 0 0
January 16, 2026 16.05 16.25 16.25 0 52 0 30.00 0.09 0.30 0.30 0 21,147 0
January 16, 2026 14.15 14.40 14.40 0 0 0 32.00 0.35 0.40 0.40 0 111 0
January 16, 2026 12.20 12.50 12.50 0 0 0 34.00 0.50 0.57 0.57 0 15 0
January 16, 2026 11.25 11.60 11.60 0 31 0 35.00 0.62 0.68 0.68 0 9,195 0
January 16, 2026 10.35 10.65 10.60 0 21 0 36.00 0.72 0.81 0.81 0 77 0
January 16, 2026 8.70 8.95 8.95 0 73 0 38.00 1.01 1.10 1.10 0 114 0
January 16, 2026 7.90 8.10 8.10 0 10 0 39.00 1.20 1.30 1.30 0 0 0
January 16, 2026 7.10 7.30 7.30 -0.35 5,523 1 40.00 1.43 1.55 1.55 0 12,299 0
January 16, 2026 6.35 6.50 6.50 0 40 0 41.00 1.69 1.81 1.81 0 10 0
January 16, 2026 4.95 5.15 5.15 0 169 0 43.00 2.32 2.47 2.47 0 107 0
January 16, 2026 4.30 4.45 4.45 0 43 0 44.00 2.72 2.86 2.87 0 5,067 0
January 16, 2026 3.75 3.85 3.85 -0.15 14,234 2 45.00 3.15 3.30 3.30 0 7,032 0
January 16, 2026 3.20 3.35 3.35 0 74 0 46.00 3.65 3.75 3.75 0 0 0
January 16, 2026 2.28 2.43 2.43 0 122 0 48.00 4.70 4.90 4.90 0 0 0
January 16, 2026 1.56 1.69 1.68 0 2,826 0 50.00 6.00 6.15 6.20 0 4,194 0
January 16, 2026 0.51 0.57 0.57 -0.11 1,074 20 55.00 9.90 10.05 10.10 0 72 0
January 16, 2026 0.14 0.29 0.29 -0.06 1,000 50 60.00 14.40 14.60 14.65 0 103 0
January 16, 2026 0.01 0.11 0.11 0 381 0 70.00 24.15 24.55 24.55 0 25 0
January 16, 2026 0 0.19 0.19 -0.01 3,660 2 75.00 28.75 29.50 29.50 0 0 0
January 16, 2026 0 0.29 0.29 0 18 0 80.00 33.70 34.35 34.35 0 0 0
March 20, 2026 16.00 16.40 16.40 0 0 0 30.00 0.29 0.44 0.44 0 18 0
March 20, 2026 14.10 14.50 14.50 0 0 0 32.00 0.46 0.62 0.62 0 3 0
March 20, 2026 12.20 12.65 12.65 0 0 0 34.00 0.70 0.83 0.83 0 25 0
March 20, 2026 10.50 10.85 10.85 0 10 0 36.00 1.01 1.12 1.12 0 54 0
March 20, 2026 8.85 9.15 9.10 0 10 0 38.00 1.41 1.56 1.57 0 645 0
March 20, 2026 7.30 7.60 7.60 0 120 0 40.00 1.90 2.06 2.06 0 9 0
March 20, 2026 5.90 6.15 6.15 0 15 0 42.00 2.52 2.69 2.70 0 69 0
March 20, 2026 4.70 4.90 4.90 0 81 0 44.00 3.30 3.50 3.50 0 210 0
March 20, 2026 3.60 3.80 3.80 0 75 0 46.00 4.20 4.45 4.45 0 41 0
March 20, 2026 2.71 2.90 2.89 0 101 0 48.00 5.35 5.55 5.55 0 20 0
March 20, 2026 1.97 2.15 2.15 0 352 0 50.00 6.60 6.85 6.85 0 40 0
March 20, 2026 0.81 0.96 0.96 0 31 0 55.00 10.40 10.65 10.65 0 0 0
June 19, 2026 7.50 7.90 7.90 0 0 0 40.00 2.39 2.64 2.64 0 0 0
June 19, 2026 6.20 6.55 6.55 0 0 0 42.00 3.05 3.35 3.35 0 0 0
June 19, 2026 5.00 5.35 5.35 0 0 0 44.00 3.90 4.20 4.20 0 0 0
June 19, 2026 4.00 4.35 4.35 0 0 0 46.00 4.85 5.15 5.15 0 0 0
June 19, 2026 3.15 3.45 3.45 0 0 0 48.00 5.95 6.25 6.25 0 0 0
June 19, 2026 2.41 2.70 2.70 0 0 0 50.00 7.20 7.50 7.50 0 9 0
June 19, 2026 1.14 1.40 1.40 -0.05 0 2 55.00 10.85 11.25 11.25 0 0 0
January 15, 2027 25.85 26.30 26.30 0 0 0 20.00 0.05 0.36 0.36 0 5 0
January 15, 2027 20.95 21.35 21.35 0 50 0 25.00 0.59 0.72 0.72 0 20,015 0
January 15, 2027 18.50 18.85 18.85 0 2 0 27.50 0.85 1.00 1.00 0 5,003 0
January 15, 2027 16.05 16.60 16.60 0 98 0 30.00 1.25 1.29 1.30 0 13,095 0
January 15, 2027 11.80 12.10 12.10 0 109 0 35.00 2.05 2.27 2.27 0 20,349 0
January 15, 2027 9.85 10.15 10.15 0 32 0 37.50 2.68 2.96 2.96 0 5,000 0
January 15, 2027 8.15 8.45 8.45 0 525 0 40.00 3.55 3.75 3.75 0 6,162 0
January 15, 2027 6.35 6.65 6.65 0 1,577 0 43.00 4.75 5.00 5.00 0 1,552 0
January 15, 2027 5.30 5.55 5.55 0 3,746 0 45.00 5.65 5.95 5.95 0 13,621 0
January 15, 2027 3.10 3.45 3.45 -0.45 3,365 20 50.00 8.50 8.80 8.80 0 6,297 0
January 15, 2027 1.02 1.13 1.13 -0.10 1,980 10 60.00 15.95 16.20 16.20 0 40 0
January 15, 2027 0.10 0.23 0.23 0 1,155 0 80.00 33.90 34.80 34.80 0 25 0