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.

MFC – Manulife Financial Corporation

Last update: September 13, 2025 at 8:34 a.m.   (Real-time)

  • Last price: 44.140
  • Net change: 0.180
  • Bid price: 43.970
  • Ask price: 44.200
  • 30-day historical volatility: 19.50%
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: 67,366
Volume: 5,331
Open interest: 244,436
Volume: 124
September 26, 2025 (Weekly) 5.15 5.30 5.30 0 0 0 39.00 0 0.07 0.07 0 2 0
September 26, 2025 (Weekly) 4.65 4.80 4.80 0 0 0 39.50 0 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 4.15 4.30 4.30 0 0 0 40.00 0 0.09 0.09 0 17 0
September 26, 2025 (Weekly) 3.65 3.80 3.80 0 0 0 40.50 0 0.09 0.09 0 0 0
September 26, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 41.00 0 0.10 0.10 0 244 0
September 26, 2025 (Weekly) 2.67 2.80 2.80 0 10 0 41.50 0.01 0.11 0.11 0 10 0
September 26, 2025 (Weekly) 2.19 2.33 2.33 -0.18 43 5 42.00 0.04 0.13 0.13 0 1 0
September 26, 2025 (Weekly) 1.73 1.85 1.85 0 38 0 42.50 0.08 0.14 0.14 0 0 0
September 26, 2025 (Weekly) 1.30 1.40 1.40 0 11 0 43.00 0.12 0.19 0.19 0 4 0
September 26, 2025 (Weekly) 0.89 0.99 0.99 0 1 0 43.50 0.21 0.28 0.28 0 60 0
September 26, 2025 (Weekly) 0.54 0.62 0.62 0 2,074 0 44.00 0.36 0.42 0.42 0 0 0
September 26, 2025 (Weekly) 0.28 0.34 0.34 0 0 0 44.50 0.59 0.65 0.65 0 0 0
September 26, 2025 (Weekly) 0.11 0.17 0.17 0 0 0 45.00 0.90 1.00 1.00 0 0 0
September 26, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 45.50 1.28 1.59 1.59 0 0 0
September 26, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 46.00 1.74 1.96 1.96 0 0 0
October 3, 2025 (Weekly) 4.65 4.85 4.85 0 0 0 39.50 0.01 0.10 0.10 0 0 0
October 3, 2025 (Weekly) 4.20 4.35 4.35 0 0 0 40.00 0.01 0.11 0.11 0 35 0
October 3, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 40.50 0.01 0.12 0.12 0 7 0
October 3, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 41.00 0.05 0.13 0.13 0 0 0
October 3, 2025 (Weekly) 2.75 2.87 2.87 0 0 0 41.50 0.07 0.15 0.15 0 0 0
October 3, 2025 (Weekly) 2.28 2.40 2.40 0 16 0 42.00 0.11 0.17 0.17 0 0 0
October 3, 2025 (Weekly) 1.83 1.95 1.95 0 6 0 42.50 0.15 0.21 0.21 0 0 0
October 3, 2025 (Weekly) 1.42 1.50 1.50 0 30 0 43.00 0.22 0.28 0.28 0 10 0
October 3, 2025 (Weekly) 1.02 1.11 1.11 0 551 0 43.50 0.32 0.38 0.38 0 0 0
October 3, 2025 (Weekly) 0.68 0.76 0.76 0 12 3,000 44.00 0.47 0.54 0.54 0 0 0
October 3, 2025 (Weekly) 0.40 0.48 0.48 0 0 0 44.50 0.69 0.77 0.77 0 0 0
October 3, 2025 (Weekly) 0.18 0.29 0.29 -0.09 0 2,000 45.00 0.96 1.09 1.09 0 0 0
October 3, 2025 (Weekly) 0.08 0.16 0.16 0 0 0 45.50 1.36 1.49 1.49 0 0 0
October 3, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 46.00 1.76 1.99 1.99 0 0 0
October 10, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 40.00 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 3.75 3.90 3.90 0 0 0 40.50 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 3.30 3.45 3.45 0 0 0 41.00 0 0.49 0.49 0 0 0
October 10, 2025 (Weekly) 2.82 2.93 2.93 0 0 0 41.50 0 0.49 0.49 0 2 0
October 10, 2025 (Weekly) 2.36 2.48 2.48 0 0 0 42.00 0.13 0.21 0.21 0 1 0
October 10, 2025 (Weekly) 1.90 2.03 2.03 0 0 0 42.50 0.17 0.28 0.28 0 0 0
October 10, 2025 (Weekly) 1.49 1.61 1.61 0 10 0 43.00 0.26 0.37 0.37 0 0 0
October 10, 2025 (Weekly) 1.13 1.24 1.24 0.08 3 1 43.50 0.37 0.48 0.48 0 0 0
October 10, 2025 (Weekly) 0.77 0.91 0.91 -0.01 0 1 44.00 0.52 0.65 0.65 0 0 0
October 10, 2025 (Weekly) 0.50 0.62 0.62 0 0 0 44.50 0.75 0.89 0.89 0 0 0
October 10, 2025 (Weekly) 0.28 0.41 0.41 0 100 0 45.00 1.03 1.18 1.18 0 0 0
October 10, 2025 (Weekly) 0 0.23 0.23 0 0 0 45.50 1.41 1.54 1.54 0 0 0
October 10, 2025 (Weekly) 0 0.15 0.15 0 0 0 46.00 1.71 2.14 2.14 0 0 0
October 24, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 40.00 0.11 0.20 0.20 0 2 0
October 24, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 40.50 0.14 0.23 0.23 0 0 0
October 24, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 41.00 0.18 0.25 0.25 0 0 0
October 24, 2025 (Weekly) 2.97 3.10 3.10 0 0 0 41.50 0.22 0.28 0.28 0 0 0
October 24, 2025 (Weekly) 2.53 2.63 2.63 0 0 0 42.00 0.28 0.33 0.33 0 0 0
October 24, 2025 (Weekly) 2.11 2.20 2.20 0 0 0 42.50 0.35 0.41 0.41 0 0 0
October 24, 2025 (Weekly) 1.72 1.79 1.79 -0.16 0 5 43.00 0.44 0.50 0.50 0 0 0
October 24, 2025 (Weekly) 1.35 1.42 1.42 -0.11 0 6 43.50 0.57 0.64 0.64 0 8 0
October 24, 2025 (Weekly) 1.01 1.09 1.09 0 0 0 44.00 0.74 0.81 0.81 0 0 0
October 24, 2025 (Weekly) 0.71 0.83 0.83 0 0 0 44.50 0.91 1.05 1.05 0 0 0
October 24, 2025 (Weekly) 0.48 0.60 0.60 0 0 0 45.00 1.18 1.31 1.31 0 0 0
October 24, 2025 (Weekly) 0.29 0.41 0.41 0 0 0 45.50 1.51 1.65 1.65 0 0 0
October 24, 2025 (Weekly) 0.18 0.29 0.29 0 0 0 46.00 1.89 2.03 2.03 0 0 0
October 31, 2025 (Weekly) 1.15 6.15 6.15 0 0 0 40.50 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 0.20 5.20 5.20 0 0 0 41.00 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 0.10 5.10 5.10 0 0 0 41.50 0.11 0.59 0.59 0 0 0
October 31, 2025 (Weekly) 2.31 3.05 3.05 0 0 0 42.00 0.21 0.69 0.69 0 0 0
October 31, 2025 (Weekly) 2.01 2.49 2.49 0 0 0 42.50 0.21 0.69 0.69 0 0 0
October 31, 2025 (Weekly) 1.61 2.09 2.09 0 0 0 43.00 0.31 0.79 0.79 0 0 0
October 31, 2025 (Weekly) 1.21 1.69 1.69 0 0 0 43.50 0.51 0.99 0.99 0 0 0
October 31, 2025 (Weekly) 0.91 1.39 1.39 0 0 0 44.00 0.61 1.09 1.09 0 0 0
October 31, 2025 (Weekly) 0.61 1.09 1.09 0 0 0 44.50 0.90 1.39 1.39 0 0 0
October 31, 2025 (Weekly) 0.31 0.79 0.79 0 0 0 45.00 1.11 1.59 1.59 0 0 0
October 31, 2025 (Weekly) 0.11 0.59 0.59 0 0 0 45.50 1.44 1.89 1.89 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 46.00 1.81 2.29 2.29 0 0 0
September 19, 2025 14.10 14.25 14.25 0 0 0 30.00 0 0.03 0.03 0 18 0
September 19, 2025 13.10 13.25 13.25 0 0 0 31.00 0 0.06 0.06 0 27 0
September 19, 2025 12.10 12.25 12.25 0 0 0 32.00 0 0.06 0.06 0 23 0
September 19, 2025 11.10 11.25 11.25 0 0 0 33.00 0 0.06 0.06 0 20 0
September 19, 2025 10.10 10.25 10.25 0 0 0 34.00 0 0.06 0.06 0 31 0
September 19, 2025 9.10 9.25 9.25 0 0 0 35.00 0 0.06 0.06 0 38 0
September 19, 2025 8.10 8.25 8.25 0 0 0 36.00 0 0.06 0.06 0 27 0
September 19, 2025 7.10 7.25 7.25 0 0 0 37.00 0 0.06 0.06 0 70 0
September 19, 2025 6.10 6.25 6.25 0 0 0 38.00 0 0.06 0.06 0 140 0
September 19, 2025 5.10 5.25 5.25 0 0 0 39.00 0 0.06 0.06 0 1,071 0
September 19, 2025 4.60 4.75 4.75 0 0 0 39.50 0 0.06 0.06 0 0 0
September 19, 2025 4.10 4.25 4.25 0 17 0 40.00 0 0.06 0.06 0 137 0
September 19, 2025 3.60 3.75 3.75 0 0 0 40.50 0 0.06 0.06 0 5 0
September 19, 2025 3.10 3.25 3.25 0 29 0 41.00 0 0.07 0.07 0 207 0
September 19, 2025 2.62 2.75 2.75 0 5 0 41.50 0 0.07 0.07 0 112 0
September 19, 2025 2.13 2.30 2.30 0 4,887 0 42.00 0 0.06 0.06 -0.03 4,009 6
September 19, 2025 1.64 1.81 1.81 0 2,585 0 42.50 0.01 0.08 0.08 0 69 0
September 19, 2025 1.18 1.29 1.29 0.04 17,355 16 43.00 0.04 0.10 0.10 0 274 0
September 19, 2025 0.74 0.84 0.84 0.07 187 16 43.50 0.10 0.15 0.15 0 70 0
September 19, 2025 0.38 0.45 0.45 0.04 6,057 10 44.00 0.22 0.28 0.28 0 87 0
September 19, 2025 0.15 0.19 0.19 0.01 0 2 44.50 0.47 0.53 0.53 0 0 0
September 19, 2025 0.05 0.08 0.08 -0.03 3,323 9 45.00 0.84 0.98 0.98 0 74 0
September 19, 2025 0 0.08 0.08 0 0 0 45.50 1.31 1.47 1.47 0 0 0
September 19, 2025 0 0.06 0.06 0 287 0 46.00 1.81 1.94 1.94 0 55 0
September 19, 2025 0 0.06 0.06 0 124 0 47.00 2.81 2.94 2.94 0 0 0
September 19, 2025 0 0.05 0.05 0 159 0 48.00 3.80 3.95 3.95 0 0 0
September 19, 2025 0 0.05 0.05 0 62 0 49.00 4.80 4.95 4.95 0 40 0
September 19, 2025 0 0.06 0.06 0 106 0 50.00 5.80 5.95 5.95 0 0 0
September 19, 2025 0 0.06 0.06 0 40 0 52.00 7.80 7.95 7.95 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 54.00 9.80 9.95 9.95 0 0 0
September 19, 2025 0 0.06 0.06 0 10 0 55.00 10.80 10.95 10.95 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 56.00 11.80 11.95 11.95 0 0 0
October 17, 2025 13.20 13.30 13.30 0 0 0 31.00 0 0.06 0.06 0 5 0
October 17, 2025 12.20 12.30 12.30 0 30 0 32.00 0 0.06 0.06 0 0 0
October 17, 2025 11.20 11.35 11.35 0 10 0 33.00 0 0.06 0.06 0 0 0
October 17, 2025 10.20 10.35 10.35 0 0 0 34.00 0.01 0.06 0.06 0 0 0
October 17, 2025 9.20 9.35 9.35 0 0 0 35.00 0.01 0.07 0.07 0 24 0
October 17, 2025 8.25 8.35 8.35 0 5 0 36.00 0.01 0.08 0.08 0 3 0
October 17, 2025 7.25 7.35 7.35 0 0 0 37.00 0.01 0.10 0.10 0 22 0
October 17, 2025 6.25 6.40 6.40 0 20 0 38.00 0.01 0.12 0.12 0 85 0
October 17, 2025 5.25 5.40 5.40 0 10 0 39.00 0.02 0.14 0.14 0 158 0
October 17, 2025 4.30 4.45 4.45 0 94 0 40.00 0.08 0.16 0.16 -0.04 299 5
October 17, 2025 3.35 3.50 3.50 0 45 0 41.00 0.12 0.19 0.19 0 166 0
October 17, 2025 2.44 2.55 2.55 0 44 0 42.00 0.21 0.27 0.27 0 47 0
October 17, 2025 1.60 1.69 1.69 -0.10 204 4 43.00 0.36 0.42 0.42 0 65 4
October 17, 2025 0.90 0.97 0.97 -0.03 726 109 44.00 0.63 0.70 0.70 0.02 104 4
October 17, 2025 0.40 0.46 0.46 0.01 2,345 11 45.00 1.14 1.21 1.21 0 75 0
October 17, 2025 0.13 0.19 0.19 -0.02 236 22 46.00 1.89 1.97 1.97 0 10 0
October 17, 2025 0.01 0.10 0.10 0 180 0 47.00 2.79 2.95 2.95 0 12 0
October 17, 2025 0 0.07 0.07 0 13 0 48.00 3.75 3.95 3.95 0 0 0
October 17, 2025 0 0.06 0.06 0 62 0 49.00 4.75 4.95 4.95 0 0 0
October 17, 2025 0 0.06 0.06 0 17 0 50.00 5.75 5.95 5.95 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 52.00 7.75 7.95 7.95 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 54.00 9.75 9.95 9.95 0 0 0
November 21, 2025 11.25 11.50 11.50 0 0 0 33.00 0.02 0.13 0.13 0 2 0
November 21, 2025 10.30 10.55 10.55 0 2 0 34.00 0.02 0.15 0.15 0 7 0
November 21, 2025 9.30 9.55 9.55 0 0 0 35.00 0.05 0.18 0.18 0 8 0
November 21, 2025 8.35 8.60 8.60 0 0 0 36.00 0.07 0.20 0.20 0 10 0
November 21, 2025 7.35 7.65 7.65 0 20 0 37.00 0.10 0.24 0.24 0 6 0
November 21, 2025 6.40 6.70 6.70 0 1 0 38.00 0.17 0.26 0.26 0 38 0
November 21, 2025 5.45 5.75 5.75 0 10 0 39.00 0.22 0.32 0.32 0 67 0
November 21, 2025 4.60 4.75 4.75 0 31 0 40.00 0.31 0.38 0.38 0 67 0
November 21, 2025 3.70 3.85 3.85 0 0 0 41.00 0.42 0.49 0.49 -0.07 17 55
November 21, 2025 2.89 3.00 3.00 0 27 0 42.00 0.58 0.66 0.66 0 51 0
November 21, 2025 2.13 2.23 2.23 0 178 0 43.00 0.82 0.91 0.91 -0.01 247 23
November 21, 2025 1.49 1.57 1.57 0.02 164 20 44.00 1.17 1.25 1.25 -0.03 245 23
November 21, 2025 0.94 1.03 1.03 0.05 254 22 45.00 1.64 1.72 1.72 0 172 0
November 21, 2025 0.55 0.64 0.64 -0.07 31 10 46.00 2.25 2.34 2.34 0 130 0
November 21, 2025 0.30 0.37 0.37 0 33 0 47.00 2.98 3.10 3.10 0 50 0
November 21, 2025 0.15 0.21 0.21 0 30 0 48.00 3.80 4.05 4.05 0 130 0
November 21, 2025 0.06 0.14 0.14 0 0 0 49.00 4.75 5.00 5.00 0 100 0
November 21, 2025 0 0.11 0.11 0 20 0 50.00 5.75 6.00 6.00 0 80 0
November 21, 2025 0 0.07 0.07 0 0 0 52.00 7.75 8.00 8.00 0 10 0
November 21, 2025 0 0.06 0.06 0 0 0 54.00 9.75 10.00 10.00 0 0 0
December 19, 2025 12.30 12.45 12.45 0 0 0 32.00 0.02 0.13 0.13 0 318 0
December 19, 2025 11.30 11.55 11.55 0 0 0 33.00 0.05 0.20 0.20 0 45 0
December 19, 2025 10.35 10.60 10.60 0 11 0 34.00 0.10 0.23 0.23 0 31 0
December 19, 2025 9.35 9.60 9.60 0 186 0 35.00 0.11 0.26 0.26 0 29 0
December 19, 2025 8.40 8.60 8.60 0 4 0 36.00 0.25 0.27 0.27 0 90 0
December 19, 2025 7.40 7.65 7.65 0 20 0 37.00 0.21 0.32 0.32 0 6 0
December 19, 2025 6.45 6.70 6.70 0 19 0 38.00 0.27 0.37 0.37 0 53 0
December 19, 2025 5.55 5.75 5.75 0 0 0 39.00 0.36 0.44 0.44 0 11 0
December 19, 2025 4.65 4.85 4.85 -0.15 297 10 40.00 0.46 0.55 0.55 0 125 0
December 19, 2025 3.75 3.95 3.95 0 2 0 41.00 0.61 0.70 0.70 0 10 0
December 19, 2025 2.97 3.10 3.10 0 2,004 0 42.00 0.81 0.91 0.91 0 72 0
December 19, 2025 2.23 2.34 2.34 0 156 0 43.00 1.09 1.19 1.19 0 110 0
December 19, 2025 1.59 1.69 1.69 -0.05 179 5 44.00 1.47 1.57 1.57 0 120 0
December 19, 2025 1.07 1.16 1.16 0 37 0 45.00 1.98 2.07 2.07 0 52 0
December 19, 2025 0.66 0.76 0.76 -0.08 436 20 46.00 2.61 2.71 2.71 0 157 0
December 19, 2025 0.40 0.47 0.47 0 95 0 47.00 3.30 3.45 3.45 0 40 0
December 19, 2025 0.22 0.29 0.29 -0.05 149 7 48.00 4.15 4.30 4.30 0 20 0
December 19, 2025 0.11 0.18 0.18 0 0 0 49.00 5.00 5.25 5.25 0 0 0
December 19, 2025 0.02 0.13 0.13 0 155 0 50.00 5.90 6.20 6.20 0 0 0
December 19, 2025 0 0.09 0.09 0 0 0 52.00 7.90 8.15 8.15 0 0 0
December 19, 2025 0 0.06 0.06 0 1 0 55.00 10.85 11.15 11.15 0 10 0
January 16, 2026 26.15 26.40 26.40 0 0 0 18.00 0 0.04 0.04 0 2,137 0
January 16, 2026 24.15 24.40 24.40 0 0 0 20.00 0 0.05 0.05 0 2,608 0
January 16, 2026 22.20 22.35 22.35 0 0 0 22.00 0.01 0.07 0.07 0 139 0
January 16, 2026 20.15 20.45 20.45 0 0 0 24.00 0.01 0.06 0.06 0 43,228 0
January 16, 2026 19.20 19.40 19.40 0 2,521 0 25.00 0.02 0.08 0.08 0 21,212 0
January 16, 2026 17.25 17.40 17.40 0 12 0 27.00 0.05 0.10 0.10 0 4,973 0
January 16, 2026 16.25 16.50 16.50 0 0 0 28.00 0.06 0.12 0.12 0 2,209 0
January 16, 2026 14.30 14.45 14.45 0 87 0 30.00 0.11 0.16 0.16 0 42,072 0
January 16, 2026 11.35 11.60 11.60 0 20 0 33.00 0.16 0.26 0.26 0 3 0
January 16, 2026 10.35 10.60 10.60 0 10 0 34.00 0.18 0.29 0.29 0 5 0
January 16, 2026 9.40 9.70 9.70 -0.25 2,762 4 35.00 0.20 0.31 0.31 0 24,000 0
January 16, 2026 8.45 8.70 8.70 0 0 0 36.00 0.24 0.36 0.36 0 11 0
January 16, 2026 7.50 7.75 7.75 0 0 0 37.00 0.29 0.41 0.41 0 20 0
January 16, 2026 6.55 6.75 6.75 0 0 0 38.00 0.36 0.47 0.47 0 28 0
January 16, 2026 5.65 5.85 5.85 0 0 0 39.00 0.46 0.55 0.55 0 16 0
January 16, 2026 4.75 4.85 4.85 -0.10 2,900 10 40.00 0.57 0.64 0.64 0 3,899 0
January 16, 2026 3.90 4.05 4.05 0 0 0 41.00 0.74 0.83 0.83 0 0 0
January 16, 2026 3.10 3.25 3.25 0 111 0 42.00 0.95 1.05 1.05 0 79 0
January 16, 2026 2.39 2.50 2.50 0 3 0 43.00 1.23 1.34 1.34 0 22 0
January 16, 2026 1.77 1.87 1.87 0 31 0 44.00 1.63 1.74 1.74 0 12 0
January 16, 2026 1.25 1.34 1.34 0 314 0 45.00 2.12 2.23 2.23 0 401 0
January 16, 2026 0.84 0.93 0.93 0 45 0 46.00 2.73 2.84 2.84 0 10 0
January 16, 2026 0.53 0.62 0.62 0 60 0 47.00 3.40 3.55 3.55 0 48 0
January 16, 2026 0.33 0.40 0.40 0 24 0 48.00 4.20 4.40 4.40 0 24 0
January 16, 2026 0.19 0.28 0.28 0 1 0 49.00 5.05 5.35 5.35 0 0 0
January 16, 2026 0.10 0.17 0.17 0 259 0 50.00 5.95 6.30 6.30 0 23 0
January 16, 2026 0 0.11 0.11 0 0 0 52.00 7.90 8.15 8.15 0 0 0
January 16, 2026 0 0.09 0.09 0 425 0 60.00 15.85 16.10 16.10 0 0 0
February 20, 2026 11.35 11.70 11.70 0 1 0 33.00 0.17 0.35 0.35 0 0 0
February 20, 2026 10.35 10.75 10.75 0 0 0 34.00 0.23 0.37 0.37 0 0 0
February 20, 2026 9.40 9.75 9.75 0 0 0 35.00 0.28 0.42 0.42 0 0 0
February 20, 2026 8.45 8.80 8.80 0 0 0 36.00 0.33 0.48 0.48 0 0 0
February 20, 2026 7.50 7.85 7.85 0 0 0 37.00 0.41 0.55 0.55 0 0 0
February 20, 2026 6.65 6.90 6.90 0 0 0 38.00 0.50 0.61 0.61 0 0 0
February 20, 2026 5.75 6.00 6.00 0 0 0 39.00 0.61 0.73 0.73 0 0 0
February 20, 2026 4.95 5.15 5.15 0 0 0 40.00 0.75 0.87 0.87 0 0 0
February 20, 2026 4.15 4.35 4.35 0 0 0 41.00 0.93 1.07 1.07 0 0 0
February 20, 2026 3.40 3.55 3.55 0 0 0 42.00 1.17 1.32 1.32 0 0 0
February 20, 2026 2.70 2.85 2.85 0 0 0 43.00 1.47 1.63 1.63 0 0 0
February 20, 2026 2.08 2.23 2.23 0 0 0 44.00 1.86 2.02 2.02 0 0 0
February 20, 2026 1.55 1.70 1.70 0 2 0 45.00 2.34 2.50 2.50 0 0 0
February 20, 2026 1.11 1.26 1.26 0 4 0 46.00 2.93 3.10 3.10 0 0 0
February 20, 2026 0.77 0.92 0.92 0 0 0 47.00 3.60 3.80 3.80 0 0 0
February 20, 2026 0.52 0.65 0.65 0 2 0 48.00 4.35 4.55 4.55 0 0 0
February 20, 2026 0.34 0.45 0.45 0 0 0 49.00 5.15 5.40 5.40 0 0 0
February 20, 2026 0.21 0.34 0.34 0 0 0 50.00 5.95 6.30 6.30 0 0 0
February 20, 2026 0.06 0.49 0.49 0 0 0 52.00 7.80 8.25 8.25 0 0 0
March 20, 2026 12.35 12.60 12.60 0 14 0 32.00 0.24 0.36 0.36 0 15 0
March 20, 2026 10.40 10.65 10.65 0 0 0 34.00 0.30 0.44 0.44 0 27 0
March 20, 2026 8.50 8.80 8.80 0 0 0 36.00 0.42 0.56 0.56 0 47 0
March 20, 2026 6.70 6.95 6.95 0 12 0 38.00 0.64 0.71 0.71 0 54 0
March 20, 2026 4.95 5.15 5.15 0 26 0 40.00 0.92 1.04 1.04 -0.02 106 2
March 20, 2026 3.45 3.60 3.60 0 51 0 42.00 1.44 1.55 1.55 0 37 0
March 20, 2026 2.18 2.32 2.32 0 45 0 44.00 2.15 2.29 2.29 0 52 0
March 20, 2026 1.21 1.34 1.34 0 84 0 46.00 3.20 3.40 3.40 0 20 0
March 20, 2026 0.60 0.72 0.72 0 68 0 48.00 4.65 4.80 4.80 0 0 0
March 20, 2026 0.28 0.36 0.36 0 44 0 50.00 6.30 6.50 6.50 0 10 0
March 20, 2026 0 0.11 0.11 0 50 0 55.00 10.95 11.25 11.25 0 0 0
June 19, 2026 10.50 10.80 10.80 0 5 0 34.00 0.48 0.69 0.69 0 1,012 0
June 19, 2026 8.60 8.95 8.95 0 1 0 36.00 0.70 0.83 0.83 0 24 0
June 19, 2026 6.90 7.10 7.10 0 0 0 38.00 0.97 1.13 1.13 0 1 0
June 19, 2026 5.25 5.45 5.45 0 113 0 40.00 1.36 1.56 1.56 0 600 0
June 19, 2026 4.50 4.75 4.75 0 0 0 41.00 1.63 1.83 1.83 0 0 0
June 19, 2026 3.80 4.05 4.05 0 5 0 42.00 1.94 2.15 2.15 0 1,010 0
June 19, 2026 2.58 2.81 2.81 0 55 0 44.00 2.73 2.96 2.96 0 410 0
June 19, 2026 1.62 1.86 1.86 0 59 1 46.00 3.80 4.05 4.05 0 430 0
June 19, 2026 0.96 1.18 1.18 0 70 0 48.00 5.15 5.40 5.40 0 0 0
June 19, 2026 0.54 0.71 0.71 0 8 0 50.00 6.70 6.95 6.95 0 0 0
January 15, 2027 24.15 24.45 24.45 0 1 0 20.00 0.21 0.34 0.34 0 257 0
January 15, 2027 19.20 19.50 19.50 0 0 0 25.00 0.30 0.50 0.50 0 2 0
January 15, 2027 16.25 16.60 16.60 0 0 0 28.00 0.46 0.57 0.57 0 8,531 0
January 15, 2027 14.30 14.75 14.75 0 77 0 30.00 0.61 0.74 0.74 -0.01 14,589 2
January 15, 2027 11.40 11.95 11.95 0 0 0 33.00 0.88 1.08 1.08 0 0 0
January 15, 2027 10.60 11.00 11.00 0 0 0 34.00 1.03 1.24 1.24 0 0 0
January 15, 2027 9.80 10.15 10.15 0 366 0 35.00 1.20 1.41 1.41 0 10,095 0
January 15, 2027 7.35 7.70 7.70 0 1,032 0 38.00 1.79 2.04 2.04 0 70 0
January 15, 2027 6.55 6.95 6.95 0 752 0 39.00 2.03 2.30 2.30 0 2 0
January 15, 2027 5.90 6.05 6.05 0 870 0 40.00 2.31 2.58 2.58 0 5,126 0
January 15, 2027 5.20 5.50 5.50 0 14 0 41.00 2.64 2.91 2.91 0 46 0
January 15, 2027 4.60 4.90 4.90 0 35 0 42.00 3.05 3.25 3.25 0 18,510 0
January 15, 2027 4.00 4.30 4.30 0 3 0 43.00 3.40 3.75 3.75 0 2,070 0
January 15, 2027 3.45 3.75 3.75 -0.30 39 2 44.00 3.85 4.20 4.20 0 4,562 0
January 15, 2027 2.99 3.30 3.30 0 340 0 45.00 4.35 4.70 4.70 0 3,053 0
January 15, 2027 2.56 2.87 2.87 0 219 0 46.00 4.95 5.25 5.25 0 73 0
January 15, 2027 2.17 2.39 2.39 0 39 0 47.00 5.55 5.85 5.85 0 81 0
January 15, 2027 1.31 1.40 1.40 -0.11 5,193 1 50.00 7.60 7.75 7.75 0 3,457 0
January 15, 2027 0.21 0.25 0.25 -0.05 767 1 60.00 16.05 16.55 16.55 0 29 0
January 21, 2028 17.05 17.90 17.90 0 0 0 27.00 0.58 2.76 2.76 0 3,000 0
January 21, 2028 14.15 15.05 15.05 0 61 0 30.00 0.86 3.05 3.05 0 3,024 0
January 21, 2028 12.30 13.30 13.30 0 410 0 32.00 1.12 3.30 3.30 0 3 0
January 21, 2028 9.75 10.80 10.80 0 0 0 35.00 1.66 3.85 3.85 0 0 0
January 21, 2028 8.30 9.30 9.30 0 0 0 37.00 2.12 4.30 4.30 0 0 0
January 21, 2028 6.25 7.20 7.20 0 3 0 40.00 3.80 4.30 4.30 0 3,000 0
January 21, 2028 5.00 6.50 6.50 0 30 0 42.00 3.80 5.95 5.95 0 3,004 0
January 21, 2028 3.40 5.75 5.75 0 70 0 45.00 5.15 7.35 7.35 0 0 0
January 21, 2028 1.65 2.00 2.00 0 10 1 50.00 8.10 10.35 10.35 0 0 0
January 21, 2028 0.31 0.80 0.80 0 0 0 60.00 16.05 17.00 17.00 0 0 0