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 |