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.

PPL – Pembina Pipeline Corporation

Last update: September 7, 2025 at 6:59 a.m.   (Real-time)

  • Last price: 52.570
  • Net change: 0.360
  • Bid price: 52.520
  • Ask price: 52.600
  • 30-day historical volatility: 16.41%
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: 40,875
Volume: 2,647
Open interest: 108,916
Volume: 65
September 12, 2025 (Weekly) 5.50 5.70 5.70 0 0 0 47.00 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 4.95 5.20 5.20 0 0 0 47.50 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 48.00 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 4.00 4.20 4.20 0 0 0 48.50 0 0.07 0.07 0.01 5 2
September 12, 2025 (Weekly) 3.50 3.70 3.70 0 0 0 49.00 0 0.02 0.02 0 1 0
September 12, 2025 (Weekly) 3.05 3.20 3.20 0 2 0 49.50 0 0.02 0.02 0 4 0
September 12, 2025 (Weekly) 2.50 2.72 2.72 0 185 0 50.00 0 0.04 0.04 0 10 0
September 12, 2025 (Weekly) 1.55 1.76 1.76 0 1,058 0 51.00 0.02 0.10 0.10 0 54 1
September 12, 2025 (Weekly) 0.69 0.87 0.87 -0.02 2,088 10 52.00 0.14 0.25 0.25 0.11 59 13
September 12, 2025 (Weekly) 0.15 0.25 0.25 -0.01 1,007 20 53.00 0.55 0.70 0.70 0 153 0
September 12, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 54.00 1.34 1.53 1.53 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 55.00 2.32 2.51 2.51 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 56.00 3.35 3.50 3.50 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 57.00 4.35 4.50 4.50 0 0 0
September 26, 2025 (Weekly) 5.50 5.70 5.70 0 0 0 47.00 0 0.11 0.11 0 1 0
September 26, 2025 (Weekly) 5.00 5.20 5.20 0 0 0 47.50 0.01 0.14 0.14 0 0 0
September 26, 2025 (Weekly) 4.30 4.70 4.70 0 0 0 48.00 0.01 0.15 0.15 0 0 0
September 26, 2025 (Weekly) 3.80 4.20 4.20 0 0 0 48.50 0.03 0.15 0.15 0 5 0
September 26, 2025 (Weekly) 3.50 3.65 3.65 0 0 0 49.00 0.02 0.18 0.18 0 0 0
September 26, 2025 (Weekly) 3.05 3.20 3.20 0 2 0 49.50 0.04 0.21 0.21 0 0 0
September 26, 2025 (Weekly) 2.53 2.73 2.73 0 0 0 50.00 0.10 0.26 0.26 0 65 0
September 26, 2025 (Weekly) 1.56 1.75 1.75 0 20 0 51.00 0.28 0.44 0.44 0 3 0
September 26, 2025 (Weekly) 0.64 0.87 0.87 -0.24 1,301 10 52.00 0.50 0.82 0.82 0 5 0
September 26, 2025 (Weekly) 0.08 0.34 0.34 0 103 0 53.00 1.11 1.39 1.39 0 0 0
September 26, 2025 (Weekly) 0.01 0.13 0.13 0 1,800 0 54.00 2.00 2.31 2.31 0 0 0
September 26, 2025 (Weekly) 0 0.10 0.10 0 0 0 55.00 2.97 3.25 3.25 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 56.00 3.95 4.25 4.25 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.08 0 0 0 57.00 4.95 5.25 5.25 0 0 0
October 3, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 49.00 0.07 0.25 0.25 0 6 0
October 3, 2025 (Weekly) 3.00 3.25 3.25 0 0 0 49.50 0.11 0.26 0.26 0 0 0
October 3, 2025 (Weekly) 2.52 2.72 2.72 0 0 0 50.00 0.16 0.32 0.32 0 0 0
October 3, 2025 (Weekly) 1.56 1.76 1.76 0 0 0 51.00 0.33 0.49 0.49 0 0 0
October 3, 2025 (Weekly) 0.76 0.90 0.90 -0.19 1,505 9 52.00 0.65 0.82 0.82 0 0 0
October 3, 2025 (Weekly) 0.23 0.41 0.41 0 1 0 53.00 1.24 1.41 1.41 0 0 0
October 3, 2025 (Weekly) 0.04 0.17 0.17 0 2,500 0 54.00 2.03 2.30 2.30 0 0 0
October 3, 2025 (Weekly) 0 0.12 0.12 0 0 0 55.00 3.00 3.25 3.25 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 56.00 4.00 4.25 4.25 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 57.00 5.00 5.25 5.25 0 0 0
October 10, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 49.00 0.11 0.28 0.28 0 0 0
October 10, 2025 (Weekly) 3.00 3.25 3.25 0 0 0 49.50 0.16 0.31 0.31 0 1 0
October 10, 2025 (Weekly) 2.52 2.74 2.74 0 0 0 50.00 0.21 0.38 0.38 0 0 0
October 10, 2025 (Weekly) 1.60 1.77 1.77 0 0 0 51.00 0.41 0.56 0.56 0 0 0
October 10, 2025 (Weekly) 0.82 0.97 0.97 0 0 0 52.00 0.72 0.90 0.90 0 0 0
October 10, 2025 (Weekly) 0.31 0.47 0.47 0 0 0 53.00 1.30 1.48 1.48 0 0 0
October 10, 2025 (Weekly) 0.09 0.23 0.23 0 0 0 54.00 2.05 2.28 2.28 0 0 0
October 10, 2025 (Weekly) 0 0.15 0.15 0 0 0 55.00 3.00 3.25 3.25 0 0 0
October 10, 2025 (Weekly) 0 0.11 0.11 0 0 0 56.00 4.00 4.25 4.25 0 0 0
October 24, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 49.00 0.18 0.33 0.33 0 0 0
October 24, 2025 (Weekly) 3.00 3.25 3.25 0 0 0 49.50 0.28 0.39 0.39 0 0 0
October 24, 2025 (Weekly) 2.49 2.76 2.76 0 0 0 50.00 0.30 0.47 0.47 0 0 0
October 24, 2025 (Weekly) 1.68 1.83 1.83 0 0 0 51.00 0.51 0.68 0.68 0 0 0
October 24, 2025 (Weekly) 0.96 1.11 1.11 0 0 0 52.00 0.85 1.02 1.02 0 0 0
October 24, 2025 (Weekly) 0.44 0.61 0.61 0 0 1 53.00 1.40 1.59 1.59 0 0 0
October 24, 2025 (Weekly) 0.16 0.32 0.32 0 0 0 54.00 2.13 2.31 2.31 0 0 0
October 24, 2025 (Weekly) 0.05 0.19 0.19 0 0 0 55.00 3.00 3.25 3.25 0 0 0
October 24, 2025 (Weekly) 0 0.14 0.14 0 0 0 56.00 4.00 4.30 4.30 0 0 0
September 19, 2025 13.50 13.70 13.70 0 0 0 39.00 0 0.08 0.08 0 8 0
September 19, 2025 12.50 12.70 12.70 0 0 0 40.00 0 0.08 0.08 0 5 0
September 19, 2025 11.55 11.70 11.70 0 0 0 41.00 0 0.08 0.08 0 12 0
September 19, 2025 10.50 10.70 10.70 0 0 0 42.00 0 0.08 0.08 0 2 0
September 19, 2025 9.50 9.70 9.70 0 0 0 43.00 0 0.08 0.08 0 0 0
September 19, 2025 8.50 8.70 8.70 0 0 0 44.00 0 0.09 0.09 0 15 0
September 19, 2025 7.50 7.70 7.70 0 5 0 45.00 0 0.09 0.09 0 18 0
September 19, 2025 6.50 6.70 6.70 0 5 0 46.00 0 0.09 0.09 0 139 0
September 19, 2025 5.50 5.70 5.70 0 10 0 47.00 0 0.09 0.09 0 46 0
September 19, 2025 4.50 4.70 4.70 0 21 0 48.00 0.03 0.11 0.11 0 137 0
September 19, 2025 4.00 4.15 4.15 0 0 0 48.50 0 0.11 0.11 0 0 0
September 19, 2025 3.50 3.70 3.70 0 110 0 49.00 0.05 0.11 0.11 0 333 0
September 19, 2025 3.00 3.20 3.20 0 0 0 49.50 0.02 0.15 0.15 0 4 0
September 19, 2025 2.53 2.73 2.73 0 2,118 0 50.00 0.09 0.19 0.19 0 707 0
September 19, 2025 1.54 1.71 1.71 0 12 0 51.00 0.17 0.32 0.32 0.08 43 10
September 19, 2025 0.70 0.80 0.80 0.07 3,999 2,505 52.00 0.47 0.62 0.62 0 78 0
September 19, 2025 0.12 0.24 0.24 0 1,200 0 53.00 1.12 1.30 1.30 0 5 0
September 19, 2025 0.01 0.12 0.12 0 160 0 54.00 2.01 2.27 2.27 0 20 0
September 19, 2025 0 0.09 0.09 0 198 0 55.00 3.00 3.25 3.25 0 51 0
September 19, 2025 0 0.08 0.08 0 140 0 56.00 3.95 4.25 4.25 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 57.00 4.95 5.25 5.25 0 0 0
September 19, 2025 0 0.08 0.08 0 17 0 58.00 5.95 6.25 6.25 0 8 0
September 19, 2025 0 0.01 0.01 0 76 0 60.00 8.00 8.25 8.25 0 1,028 0
September 19, 2025 0 0.08 0.08 0 10 0 62.00 9.95 10.25 10.25 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 64.00 11.95 12.25 12.25 0 0 0
September 19, 2025 0 0.08 0.08 0 10 0 65.00 12.95 13.25 13.25 0 10 0
September 19, 2025 0 0.08 0.08 0 0 0 66.00 13.95 14.25 14.25 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 68.00 15.95 16.25 16.25 0 0 0
September 19, 2025 0 0.08 0.08 0 11 0 70.00 17.95 18.25 18.25 0 0 0
October 17, 2025 13.50 13.75 13.75 0 10 0 39.00 0.01 0.10 0.10 0 0 0
October 17, 2025 12.50 12.75 12.75 0 5 0 40.00 0.01 0.10 0.10 0 6 0
October 17, 2025 11.50 11.75 11.75 0 0 0 41.00 0.01 0.10 0.10 0 17 0
October 17, 2025 10.50 10.75 10.75 0 0 0 42.00 0.01 0.11 0.11 0 0 0
October 17, 2025 9.50 9.75 9.75 0 0 0 43.00 0.01 0.12 0.12 0 0 0
October 17, 2025 8.50 8.75 8.75 0 0 0 44.00 0.01 0.13 0.13 0 27 0
October 17, 2025 7.50 7.75 7.75 0 0 0 45.00 0.01 0.15 0.15 0 19 0
October 17, 2025 6.50 6.75 6.75 0 0 0 46.00 0.01 0.18 0.18 0 10 0
October 17, 2025 5.50 5.75 5.75 0 0 0 47.00 0.08 0.17 0.17 0 60 0
October 17, 2025 4.55 4.75 4.75 0 1 0 48.00 0.13 0.22 0.22 0 347 0
October 17, 2025 3.50 3.75 3.75 0 0 0 49.00 0.14 0.27 0.27 0 234 0
October 17, 2025 2.53 2.74 2.74 0 123 0 50.00 0.30 0.42 0.42 0.05 101 20
October 17, 2025 0.89 1.03 1.03 0 460 0 52.00 0.78 0.95 0.95 0 71 0
October 17, 2025 0.11 0.26 0.26 0 147 0 54.00 2.11 2.31 2.31 0 68 0
October 17, 2025 0.01 0.12 0.12 0 154 0 56.00 4.00 4.25 4.25 0 0 0
October 17, 2025 0 0.10 0.10 0 11 0 58.00 5.95 6.25 6.25 0 0 0
October 17, 2025 0 0.10 0.10 0 10 0 60.00 7.95 8.25 8.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 62.00 9.95 10.25 10.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 64.00 11.95 12.25 12.25 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 66.00 13.95 14.25 14.25 0 0 0
November 21, 2025 13.45 13.75 13.75 0 0 0 39.00 0.01 0.22 0.22 0 0 0
November 21, 2025 12.35 12.75 12.75 0 0 0 40.00 0.01 0.23 0.23 0 5 0
November 21, 2025 11.35 11.75 11.75 0 0 0 41.00 0.01 0.25 0.25 0 0 0
November 21, 2025 10.50 10.75 10.75 0 0 0 42.00 0.01 0.24 0.24 0 0 0
November 21, 2025 9.50 9.75 9.75 0 0 0 43.00 0.01 0.26 0.26 0 12 0
November 21, 2025 8.50 8.75 8.75 0 0 0 44.00 0.02 0.28 0.28 0 18 0
November 21, 2025 7.50 7.75 7.75 0 0 0 45.00 0.10 0.28 0.28 0 40 0
November 21, 2025 6.50 6.75 6.75 0 7 0 46.00 0.11 0.32 0.32 0 7 0
November 21, 2025 5.50 5.75 5.75 0 0 0 47.00 0.15 0.35 0.35 0 21 0
November 21, 2025 4.35 4.75 4.75 0 0 0 48.00 0.25 0.45 0.45 -0.03 55 2
November 21, 2025 3.45 3.85 3.85 0 0 0 49.00 0.35 0.58 0.58 0 5 0
November 21, 2025 2.53 2.91 2.91 0 266 0 50.00 0.54 0.77 0.77 0 238 0
November 21, 2025 1.26 1.48 1.48 -0.21 172 6 52.00 1.20 1.39 1.39 0 55 0
November 21, 2025 0.47 0.62 0.62 0.01 308 4 54.00 2.34 2.55 2.55 -0.28 10 5
November 21, 2025 0.08 0.22 0.22 0 68 0 56.00 3.95 4.40 4.40 0 0 0
November 21, 2025 0.01 0.18 0.18 0 53 0 58.00 5.95 6.35 6.35 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 60.00 7.95 8.35 8.35 0 0 0
November 21, 2025 0 0.14 0.14 0 0 0 62.00 9.90 10.35 10.35 0 0 0
November 21, 2025 0 0.14 0.14 0 0 0 64.00 11.90 12.35 12.35 0 20 0
December 19, 2025 13.40 13.75 13.75 0 10 0 39.00 0.01 0.14 0.14 0 1 0
December 19, 2025 12.40 12.75 12.75 0 0 0 40.00 0.01 0.19 0.19 0 20 0
December 19, 2025 11.40 11.75 11.75 0 0 0 41.00 0.01 0.22 0.22 0 0 0
December 19, 2025 10.40 10.75 10.75 0 0 0 42.00 0.01 0.23 0.23 0 370 0
December 19, 2025 9.45 9.75 9.75 0 0 0 43.00 0.03 0.28 0.28 0 11 0
December 19, 2025 8.45 8.75 8.75 0 0 0 44.00 0.11 0.24 0.24 0 59 0
December 19, 2025 7.45 7.75 7.75 0 0 0 45.00 0.13 0.31 0.31 0 28 0
December 19, 2025 6.50 6.80 6.80 0 10 0 46.00 0.27 0.37 0.37 0 48 0
December 19, 2025 5.45 5.80 5.80 0 10 0 47.00 0.29 0.46 0.46 0 38 0
December 19, 2025 4.50 4.85 4.85 0 4 0 48.00 0.40 0.61 0.61 0 186 0
December 19, 2025 3.60 3.90 3.90 0 2 0 49.00 0.57 0.77 0.77 0 13 0
December 19, 2025 2.80 3.05 3.05 0 18 0 50.00 0.81 1.02 1.02 -0.11 487 2
December 19, 2025 1.42 1.65 1.65 0 99 0 52.00 1.61 1.79 1.79 0 61 0
December 19, 2025 0.52 0.76 0.76 0 56 2 54.00 2.75 3.05 3.05 0 20 0
December 19, 2025 0.29 0.49 0.49 0 212 0 55.00 3.50 3.85 3.85 0 52 0
December 19, 2025 0.14 0.32 0.32 0 101 0 56.00 4.35 4.75 4.75 0 0 0
December 19, 2025 0.01 0.16 0.16 0 0 0 58.00 6.25 6.65 6.65 0 0 0
December 19, 2025 0.01 0.11 0.11 0 24 0 60.00 8.20 8.60 8.60 0 25 0
December 19, 2025 0 0.10 0.10 0 0 0 62.00 10.20 10.55 10.55 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 64.00 12.20 12.55 12.55 0 0 0
December 19, 2025 0 0.10 0.10 0 10 0 65.00 13.15 13.55 13.55 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 70.00 18.10 18.50 18.50 0 0 0
January 16, 2026 22.40 22.80 22.80 0 1 0 30.00 0 0.13 0.13 0 1,827 0
January 16, 2026 17.40 17.80 17.80 0 0 0 35.00 0.01 0.12 0.12 0 22,000 0
January 16, 2026 13.40 13.80 13.80 0 0 0 39.00 0.01 0.21 0.21 0 0 0
January 16, 2026 12.40 12.80 12.80 0 8 0 40.00 0.01 0.24 0.24 0 1,197 0
January 16, 2026 11.40 11.80 11.80 0 0 0 41.00 0.10 0.27 0.27 0 4 0
January 16, 2026 10.40 10.80 10.80 0 0 0 42.00 0.06 0.30 0.30 0 4,189 0
January 16, 2026 9.40 9.80 9.80 0 0 0 43.00 0.15 0.29 0.29 0 0 0
January 16, 2026 8.40 8.80 8.80 0 0 0 44.00 0.17 0.38 0.38 0 25 0
January 16, 2026 7.40 7.80 7.80 0 6 0 45.00 0.28 0.43 0.43 -0.04 4,357 10
January 16, 2026 6.45 6.70 6.70 0 0 0 46.00 0.30 0.49 0.49 0 5 0
January 16, 2026 5.45 5.70 5.70 0 26 0 47.00 0.40 0.58 0.58 0 3,033 0
January 16, 2026 4.45 4.80 4.80 0 26 0 48.00 0.53 0.74 0.74 0 5,547 0
January 16, 2026 3.65 3.95 3.95 0 30 0 49.00 0.72 0.89 0.89 0 82 0
January 16, 2026 2.87 3.15 3.15 0 3,284 0 50.00 0.93 1.17 1.17 0 8,183 0
January 16, 2026 1.51 1.70 1.70 0 6,427 0 52.00 1.71 1.94 1.94 0 7,976 0
January 16, 2026 0.99 1.24 1.24 -0.13 133 40 53.00 2.21 2.48 2.48 0 60 0
January 16, 2026 0.62 0.85 0.85 0 45 0 54.00 2.88 3.15 3.15 0 0 0
January 16, 2026 0.34 0.56 0.56 0 1,712 0 55.00 3.70 3.90 3.90 0 3,215 0
January 16, 2026 0.20 0.37 0.37 0 50 0 56.00 4.40 4.80 4.80 0 0 0
January 16, 2026 0.01 0.21 0.21 0 0 0 58.00 6.20 6.65 6.65 0 0 0
January 16, 2026 0 0.13 0.13 0 1,463 0 60.00 8.20 8.55 8.55 0 1,396 0
January 16, 2026 0 0.09 0.09 0 0 0 62.00 10.20 10.50 10.50 0 0 0
January 16, 2026 0 0.07 0.07 0 0 0 64.00 12.10 12.50 12.50 0 0 0
January 16, 2026 0 0.06 0.06 0 25 0 70.00 18.05 18.40 18.40 0 25 0
January 16, 2026 0 0.17 0.17 0 20 0 80.00 28.05 28.45 28.45 0 50 0
February 20, 2026 12.40 12.80 12.80 0 0 0 40.00 0.03 0.31 0.31 0 0 0
February 20, 2026 11.40 11.80 11.80 0 0 0 41.00 0.06 0.34 0.34 0 0 0
February 20, 2026 10.40 10.80 10.80 0 0 0 42.00 0.09 0.38 0.38 0 0 0
February 20, 2026 9.40 9.80 9.80 0 0 0 43.00 0.15 0.43 0.43 0 0 0
February 20, 2026 8.40 8.80 8.80 0 0 0 44.00 0.20 0.44 0.44 0 0 0
February 20, 2026 7.40 7.80 7.80 0 0 0 45.00 0.28 0.55 0.55 0 0 0
February 20, 2026 6.40 6.85 6.85 0 0 0 46.00 0.38 0.61 0.61 0 0 0
February 20, 2026 5.45 5.90 5.90 0 0 0 47.00 0.48 0.73 0.73 0 0 0
February 20, 2026 4.55 5.00 5.00 0 0 0 48.00 0.63 0.89 0.89 0 0 0
February 20, 2026 3.80 4.10 4.10 0 4 0 49.00 0.83 1.09 1.09 0 0 0
February 20, 2026 3.00 3.30 3.30 0 0 0 50.00 1.10 1.36 1.36 0 14 0
February 20, 2026 1.72 2.00 2.00 0 0 0 52.00 1.85 2.13 2.13 0 0 0
February 20, 2026 0.81 1.08 1.08 0 2 0 54.00 3.00 3.30 3.30 0 0 0
February 20, 2026 0.30 0.55 0.55 0 5 0 56.00 4.50 4.90 4.90 0 0 0
February 20, 2026 0.05 0.30 0.30 0 0 0 58.00 6.30 6.75 6.75 0 0 0
February 20, 2026 0.01 0.17 0.17 0 0 0 60.00 8.20 8.65 8.65 0 0 0
February 20, 2026 0.01 0.12 0.12 0 0 0 62.00 10.20 10.60 10.60 0 0 0
February 20, 2026 0 0.11 0.11 0 0 0 64.00 12.10 12.55 12.55 0 0 0
March 20, 2026 17.45 17.80 17.80 0 0 0 35.00 0.01 0.20 0.20 0 0 0
March 20, 2026 12.45 12.80 12.80 0 0 0 40.00 0.08 0.38 0.38 0 0 0
March 20, 2026 10.45 10.75 10.75 0 0 0 42.00 0.28 0.44 0.44 0 22 0
March 20, 2026 8.45 8.75 8.75 0 5 0 44.00 0.36 0.60 0.60 0 40 0
March 20, 2026 7.45 7.75 7.75 0 6 0 45.00 0.46 0.66 0.66 0 0 0
March 20, 2026 6.40 6.85 6.85 0 15 0 46.00 0.58 0.79 0.79 0 10 0
March 20, 2026 4.65 5.00 5.00 0 10 0 48.00 0.93 1.15 1.15 0 36 0
March 20, 2026 3.15 3.40 3.40 0 695 0 50.00 1.49 1.72 1.72 0 30 0
March 20, 2026 1.34 1.60 1.60 0 68 0 53.00 2.87 3.15 3.15 0 18 0
March 20, 2026 0.63 0.90 0.90 0 42 0 55.00 4.15 4.50 4.50 0 10 0
March 20, 2026 0.01 0.22 0.22 0 22 0 60.00 8.50 9.00 9.00 0 0 0
March 20, 2026 0 0.11 0.11 0 3 0 65.00 13.45 13.85 13.85 0 10 0
March 20, 2026 0 0.10 0.10 0 0 0 70.00 18.35 18.75 18.75 0 20 0
June 19, 2026 12.35 12.75 12.75 0 0 0 40.00 0.22 0.49 0.49 0 2,500 0
June 19, 2026 8.35 8.75 8.75 0 0 0 44.00 0.65 0.93 0.93 0 28 0
June 19, 2026 7.35 7.80 7.80 0 0 0 45.00 0.80 1.08 1.08 0 4 0
June 19, 2026 6.40 6.85 6.85 0 20 0 46.00 0.97 1.26 1.26 0 37 0
June 19, 2026 4.75 5.25 5.25 0 0 0 48.00 1.45 1.73 1.73 0 6 0
June 19, 2026 3.30 3.75 3.75 0 14 0 50.00 2.12 2.39 2.39 0 2,533 0
June 19, 2026 1.61 2.08 2.08 -0.49 10 40 53.00 3.45 3.85 3.85 0 1 0
June 19, 2026 0.89 1.33 1.33 0 147 0 55.00 4.75 5.20 5.20 0 5 0
June 19, 2026 0.30 0.66 0.66 0 0 0 58.00 7.20 7.50 7.50 0 0 0
June 19, 2026 0.11 0.42 0.42 0 21 0 60.00 8.95 9.40 9.40 0 4 0
January 15, 2027 22.35 22.80 22.80 0 0 0 30.00 0.11 0.46 0.46 0 6,005 0
January 15, 2027 17.35 17.75 17.75 0 5 0 35.00 0.40 0.70 0.70 0 44 0
January 15, 2027 12.40 12.90 12.90 0 125 0 40.00 0.76 1.09 1.09 0 6,702 0
January 15, 2027 7.40 7.95 7.95 0 51 0 45.00 1.42 1.94 1.94 0 1,533 0
January 15, 2027 3.80 4.25 4.25 0 546 0 50.00 3.15 3.65 3.65 0 3,381 0
January 15, 2027 1.46 1.78 1.78 0 2,129 0 55.00 5.85 6.40 6.40 0 10,026 0
January 15, 2027 0.46 0.88 0.88 0 336 0 60.00 9.65 10.20 10.20 0 163 0
January 15, 2027 0.01 0.15 0.15 0 47 0 70.00 18.85 19.55 19.55 0 35 0
January 15, 2027 0 0.08 0.08 0 29 0 80.00 28.45 29.05 29.05 0 90 0
January 21, 2028 16.80 17.90 17.90 0 0 0 35.00 0.01 1.56 1.56 0 0 0
January 21, 2028 11.80 12.90 12.90 0 17 0 40.00 0.03 2.43 2.43 0 3,250 0
January 21, 2028 7.30 8.45 8.45 0 20 0 45.00 1.56 4.05 4.05 0 16 0
January 21, 2028 3.00 5.45 5.45 0 1,200 0 50.00 3.75 6.30 6.30 0 3,266 0
January 21, 2028 0.96 3.40 3.40 0 0 0 55.00 6.70 9.20 9.20 0 0 0
January 21, 2028 0.01 2.07 2.07 0 0 0 60.00 10.15 12.75 12.75 0 0 0
January 21, 2028 0.01 0.50 0.50 0 0 0 70.00 19.25 20.95 20.95 0 0 0