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 13, 2025 at 10:02 p.m.   (Real-time)

  • Last price: 54.330
  • Net change: 0.380
  • Bid price: 54.300
  • Ask price: 54.400
  • 30-day historical volatility: 16.60%
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: 41,207
Volume: 16,864
Open interest: 109,272
Volume: 176
September 26, 2025 (Weekly) 7.25 7.40 7.40 0 0 0 47.00 0 0.06 0.06 0 1 0
September 26, 2025 (Weekly) 6.75 6.90 6.90 0 0 0 47.50 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 6.25 6.40 6.40 0 0 0 48.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 5.75 5.90 5.90 0 0 0 48.50 0 0.07 0.07 0 5 0
September 26, 2025 (Weekly) 5.25 5.40 5.40 0 0 0 49.00 0 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 4.75 4.90 4.90 0 2 0 49.50 0 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 50.00 0 0.10 0.10 0 65 0
September 26, 2025 (Weekly) 3.25 3.45 3.45 0 20 0 51.00 0.03 0.10 0.10 0 3 0
September 26, 2025 (Weekly) 2.27 2.42 2.42 0.34 1,311 1,300 52.00 0.09 0.15 0.15 0 125 0
September 26, 2025 (Weekly) 1.27 1.42 1.42 0 113 0 53.00 0.23 0.31 0.31 0 0 0
September 26, 2025 (Weekly) 0.31 0.42 0.42 0.10 2,920 1,000 54.00 0.58 0.71 0.72 0 0 0
September 26, 2025 (Weekly) 0.06 0.11 0.11 0.03 0 5 55.00 1.35 1.46 1.48 0 0 0
September 26, 2025 (Weekly) 0 0.07 0.07 0 0 0 56.00 2.30 2.46 2.47 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.06 0 0 0 57.00 3.25 3.50 3.50 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 58.00 4.15 4.55 4.55 0 0 0
October 3, 2025 (Weekly) 5.25 5.40 5.40 0 0 0 49.00 0 0.10 0.10 0 6 0
October 3, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 49.50 0 0.11 0.11 0 0 0
October 3, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 50.00 0.01 0.13 0.13 0 0 0
October 3, 2025 (Weekly) 3.25 3.40 3.40 0.25 0 10 51.00 0.07 0.16 0.16 0 10 0
October 3, 2025 (Weekly) 2.27 2.43 2.43 0 764 0 52.00 0.15 0.23 0.23 0 65 0
October 3, 2025 (Weekly) 1.27 1.43 1.43 0 1 0 53.00 0.31 0.42 0.43 -0.21 0 7
October 3, 2025 (Weekly) 0.42 0.54 0.54 0.04 2,500 9 54.00 0.70 0.81 0.82 0 0 0
October 3, 2025 (Weekly) 0.12 0.19 0.19 0 0 0 55.00 1.40 1.50 1.52 0 0 0
October 3, 2025 (Weekly) 0 0.08 0.08 0 0 0 56.00 2.30 2.46 2.48 0 0 0
October 3, 2025 (Weekly) 0 0.06 0.06 0 0 0 57.00 3.25 3.50 3.50 0 0 0
October 3, 2025 (Weekly) 0 0.49 0.49 0 0 0 58.00 4.05 4.65 4.65 0 0 0
October 10, 2025 (Weekly) 5.25 5.40 5.40 0 0 0 49.00 0.01 0.12 0.12 0 0 0
October 10, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 49.50 0.02 0.14 0.14 0 1 0
October 10, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 50.00 0.04 0.15 0.15 0 0 0
October 10, 2025 (Weekly) 3.25 3.45 3.45 0 0 0 51.00 0.10 0.20 0.20 0 0 0
October 10, 2025 (Weekly) 2.27 2.42 2.42 0 0 0 52.00 0.20 0.30 0.30 -0.12 11 5
October 10, 2025 (Weekly) 1.26 1.43 1.43 0.31 1,000 1,000 53.00 0.40 0.50 0.51 0 0 0
October 10, 2025 (Weekly) 0.54 0.66 0.66 0.08 0 3,700 54.00 0.79 0.89 0.90 0 0 0
October 10, 2025 (Weekly) 0.19 0.28 0.28 0.01 2,000 10 55.00 1.44 1.55 1.57 0 0 0
October 10, 2025 (Weekly) 0.04 0.11 0.11 0 0 0 56.00 2.29 2.47 2.49 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 57.00 3.05 3.65 3.65 0 0 0
October 10, 2025 (Weekly) 0 0.49 0.49 0 0 0 58.00 4.05 4.65 4.65 0 0 0
October 24, 2025 (Weekly) 5.25 5.40 5.40 0 0 0 49.00 0.05 0.17 0.17 0 0 0
October 24, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 49.50 0.09 0.19 0.19 0 0 0
October 24, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 50.00 0.11 0.20 0.20 0 0 0
October 24, 2025 (Weekly) 3.25 3.40 3.40 0 0 0 51.00 0.19 0.27 0.27 0 0 0
October 24, 2025 (Weekly) 2.27 2.42 2.42 0 0 0 52.00 0.31 0.40 0.41 0 9 0
October 24, 2025 (Weekly) 1.32 1.47 1.45 0 0 0 53.00 0.52 0.63 0.64 0 0 0
October 24, 2025 (Weekly) 0.73 0.84 0.84 0 0 0 54.00 0.91 1.03 1.04 0 0 0
October 24, 2025 (Weekly) 0.34 0.42 0.42 0.01 2,000 2,015 55.00 1.52 1.64 1.65 0 0 0
October 24, 2025 (Weekly) 0.13 0.19 0.19 0 0 0 56.00 2.31 2.50 2.51 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 57.00 3.05 3.65 3.65 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 58.00 4.05 4.65 4.65 0 0 0
October 31, 2025 (Weekly) 4.05 4.65 4.65 0 0 0 50.00 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 3.05 3.65 3.65 0 0 0 51.00 0.11 0.52 0.52 0 0 0
October 31, 2025 (Weekly) 2.12 2.55 2.55 0 0 0 52.00 0.30 0.66 0.66 0 0 0
October 31, 2025 (Weekly) 1.27 1.72 1.72 0 0 0 53.00 0.50 0.90 0.90 0 0 0
October 31, 2025 (Weekly) 0.77 1.11 1.11 0 0 0 54.00 0.81 1.26 1.26 0 0 0
October 31, 2025 (Weekly) 0.23 0.68 0.68 0 0 0 55.00 1.40 1.81 1.81 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 56.00 2.15 2.58 2.58 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 57.00 3.05 3.65 3.65 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 58.00 4.05 4.60 4.60 0 0 0
September 19, 2025 15.25 15.40 15.40 0 0 0 39.00 0 0.06 0.06 0 8 0
September 19, 2025 14.25 14.40 14.40 0 0 0 40.00 0 0.06 0.06 0 5 0
September 19, 2025 13.25 13.40 13.40 0 0 0 41.00 0 0.06 0.06 0 12 0
September 19, 2025 12.25 12.40 12.40 0 0 0 42.00 0 0.06 0.06 0 2 0
September 19, 2025 11.25 11.40 11.40 0 0 0 43.00 0 0.06 0.06 0 0 0
September 19, 2025 10.25 10.45 10.45 0 0 0 44.00 0 0.03 0.03 0 15 0
September 19, 2025 9.25 9.45 9.45 0 5 0 45.00 0 0.05 0.05 0 18 0
September 19, 2025 8.25 8.45 8.45 0 5 0 46.00 0 0.05 0.05 0 139 0
September 19, 2025 7.25 7.45 7.45 0 10 0 47.00 0 0.06 0.06 0 46 0
September 19, 2025 6.30 6.45 6.45 0 21 0 48.00 0 0.05 0.05 0 117 0
September 19, 2025 5.75 5.95 5.95 0 0 0 48.50 0 0.06 0.06 0 0 0
September 19, 2025 5.30 5.45 5.45 0 110 0 49.00 0.01 0.05 0.05 0 333 0
September 19, 2025 4.75 4.95 4.95 0 0 0 49.50 0 0.06 0.06 0 12 0
September 19, 2025 4.30 4.45 4.45 0.40 2,098 553 50.00 0 0.06 0.06 -0.05 702 10
September 19, 2025 3.30 3.45 3.45 0 12 0 51.00 0 0.08 0.08 0 51 0
September 19, 2025 2.26 2.42 2.42 0.38 2,994 2,597 52.00 0.01 0.05 0.05 0 243 0
September 19, 2025 1.26 1.42 1.42 0.35 1,260 1,012 53.00 0.15 0.21 0.21 -0.12 25 10
September 19, 2025 0.29 0.42 0.42 0.20 219 291 54.00 0.54 0.62 0.63 -0.40 20 13
September 19, 2025 0.02 0.08 0.08 0 198 0 55.00 1.33 1.48 1.48 -0.52 231 90
September 19, 2025 0 0.06 0.06 0 140 0 56.00 2.29 2.45 2.47 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 57.00 3.30 3.40 3.45 0 0 0
September 19, 2025 0 0.06 0.06 0 17 0 58.00 4.30 4.45 4.45 -0.55 8 8
September 19, 2025 0 0.01 0.01 0 76 0 60.00 6.30 6.45 6.45 0 1,028 0
September 19, 2025 0 0.06 0.06 0 10 0 62.00 8.30 8.45 8.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 64.00 10.30 10.45 10.45 0 0 0
September 19, 2025 0 0.06 0.06 0 10 0 65.00 11.30 11.45 11.45 0 10 0
September 19, 2025 0 0.06 0.06 0 0 0 66.00 12.30 12.45 12.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 68.00 14.30 14.45 14.45 0 0 0
September 19, 2025 0 0.06 0.06 0 11 0 70.00 16.30 16.45 16.45 0 0 0
October 17, 2025 15.25 15.40 15.40 0 10 0 39.00 0 0.06 0.06 0 0 0
October 17, 2025 14.25 14.40 14.40 0 5 0 40.00 0 0.06 0.06 0 6 0
October 17, 2025 13.25 13.40 13.40 0 0 0 41.00 0 0.06 0.06 0 17 0
October 17, 2025 12.25 12.40 12.40 0 0 0 42.00 0 0.06 0.06 0 0 0
October 17, 2025 11.25 11.40 11.40 0 0 0 43.00 0 0.06 0.06 0 0 0
October 17, 2025 10.25 10.40 10.40 0 0 0 44.00 0.01 0.06 0.06 0 27 0
October 17, 2025 9.25 9.40 9.40 0 0 0 45.00 0.01 0.06 0.06 -0.02 19 4
October 17, 2025 8.25 8.40 8.40 0 0 0 46.00 0.01 0.08 0.08 0 10 0
October 17, 2025 7.25 7.40 7.40 0 0 0 47.00 0.01 0.09 0.09 0 60 0
October 17, 2025 6.25 6.40 6.40 0 1 0 48.00 0.07 0.11 0.11 0 347 0
October 17, 2025 5.25 5.40 5.40 0 0 0 49.00 0.02 0.14 0.14 0 240 0
October 17, 2025 4.25 4.40 4.40 0 122 0 50.00 0.08 0.15 0.15 0 131 0
October 17, 2025 2.28 2.42 2.42 0.23 442 5 52.00 0.25 0.34 0.34 0 71 0
October 17, 2025 0.67 0.74 0.74 0.15 185 1,837 54.00 0.84 0.95 0.96 -0.31 81 5
October 17, 2025 0.09 0.14 0.14 -0.05 155 1,350 56.00 2.30 2.48 2.50 0 0 0
October 17, 2025 0 0.07 0.07 0 11 0 58.00 4.25 4.50 4.50 0 0 0
October 17, 2025 0 0.06 0.06 0 10 0 60.00 6.25 6.50 6.50 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 62.00 8.25 8.50 8.50 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 64.00 10.25 10.50 10.50 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 66.00 12.25 12.50 12.50 0 0 0
November 21, 2025 15.25 15.40 15.40 0 0 0 39.00 0.01 0.06 0.06 0 0 0
November 21, 2025 14.25 14.40 14.40 0 0 0 40.00 0.01 0.06 0.06 0 5 0
November 21, 2025 13.25 13.40 13.40 0 0 0 41.00 0.01 0.07 0.07 0 0 0
November 21, 2025 12.25 12.40 12.40 0 0 0 42.00 0.01 0.08 0.08 0 0 0
November 21, 2025 11.25 11.40 11.40 0 0 0 43.00 0.02 0.11 0.11 0 12 0
November 21, 2025 10.25 10.40 10.40 0 0 0 44.00 0.02 0.13 0.13 0 18 0
November 21, 2025 9.25 9.40 9.40 0 0 0 45.00 0.03 0.16 0.16 0 40 0
November 21, 2025 8.25 8.40 8.40 0 7 0 46.00 0.05 0.19 0.19 0 7 0
November 21, 2025 7.25 7.40 7.40 0 0 0 47.00 0.08 0.23 0.23 0 21 0
November 21, 2025 6.25 6.40 6.40 0 0 0 48.00 0.15 0.26 0.26 0 57 0
November 21, 2025 5.25 5.40 5.40 0 0 0 49.00 0.18 0.33 0.33 -0.11 5 5
November 21, 2025 4.25 4.40 4.40 0 266 0 50.00 0.30 0.37 0.37 0 238 0
November 21, 2025 2.47 2.64 2.64 0.22 167 5 52.00 0.56 0.68 0.68 0 65 0
November 21, 2025 1.17 1.28 1.28 0.19 332 55 54.00 1.22 1.37 1.38 0 10 0
November 21, 2025 0.37 0.46 0.46 0 130 32 56.00 2.49 2.63 2.65 0 0 0
November 21, 2025 0.07 0.17 0.17 0 53 0 58.00 4.25 4.50 4.55 0 0 0
November 21, 2025 0.01 0.08 0.08 0 0 0 60.00 6.25 6.50 6.55 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 62.00 8.25 8.50 8.55 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 64.00 10.25 10.50 10.55 0 20 0
December 19, 2025 15.25 15.45 15.45 0 10 0 39.00 0.01 0.08 0.08 0 1 0
December 19, 2025 14.25 14.45 14.45 0 0 0 40.00 0.01 0.10 0.10 0 20 0
December 19, 2025 13.25 13.45 13.45 0 0 0 41.00 0.01 0.12 0.12 0 0 0
December 19, 2025 12.25 12.45 12.45 0 0 0 42.00 0.02 0.13 0.13 0 370 0
December 19, 2025 11.25 11.45 11.45 0 0 0 43.00 0.02 0.17 0.17 0 11 0
December 19, 2025 10.25 10.45 10.45 0 0 0 44.00 0.05 0.20 0.20 0 59 0
December 19, 2025 9.25 9.45 9.45 0 0 0 45.00 0.08 0.23 0.23 0 28 0
December 19, 2025 8.25 8.45 8.45 0 10 0 46.00 0.14 0.23 0.23 0 48 0
December 19, 2025 7.25 7.45 7.45 0 10 0 47.00 0.18 0.27 0.27 0 38 0
December 19, 2025 6.25 6.45 6.45 0 4 0 48.00 0.25 0.34 0.34 0 187 0
December 19, 2025 5.25 5.45 5.45 0 2 0 49.00 0.33 0.43 0.43 0 16 0
December 19, 2025 4.25 4.45 4.45 0 18 0 50.00 0.45 0.57 0.57 0 483 0
December 19, 2025 2.62 2.77 2.77 0.22 99 14 52.00 0.85 1.01 1.02 0 66 0
December 19, 2025 1.31 1.46 1.46 0.06 78 2 54.00 1.66 1.83 1.84 0 20 0
December 19, 2025 0.84 0.98 0.98 0 217 1 55.00 2.26 2.42 2.44 0 52 0
December 19, 2025 0.52 0.62 0.62 0 171 0 56.00 2.96 3.15 3.20 0 0 0
December 19, 2025 0.17 0.22 0.22 -0.03 0 3 58.00 4.60 4.95 4.95 0 0 0
December 19, 2025 0.01 0.11 0.11 0 24 0 60.00 6.50 6.80 6.85 0 25 0
December 19, 2025 0 0.07 0.07 0 0 0 62.00 8.45 8.80 8.80 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 64.00 10.45 10.75 10.80 0 0 0
December 19, 2025 0 0.06 0.06 0 10 0 65.00 11.45 11.75 11.80 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 70.00 16.40 16.70 16.75 0 0 0
January 16, 2026 24.20 24.50 24.50 0 1 0 30.00 0 0.08 0.08 0 1,827 0
January 16, 2026 19.20 19.50 19.50 0 0 0 35.00 0.01 0.06 0.06 0 22,000 0
January 16, 2026 15.20 15.45 15.45 0 0 0 39.00 0.01 0.11 0.11 0 0 0
January 16, 2026 14.20 14.45 14.45 0 8 0 40.00 0.01 0.14 0.14 0 1,197 0
January 16, 2026 13.20 13.45 13.45 0 0 0 41.00 0.10 0.16 0.16 0 4 0
January 16, 2026 12.20 12.45 12.45 0 0 0 42.00 0.04 0.19 0.19 0 4,189 0
January 16, 2026 11.20 11.45 11.45 0 0 0 43.00 0.06 0.22 0.22 0 0 0
January 16, 2026 10.20 10.45 10.45 0 0 0 44.00 0.09 0.26 0.26 0 25 0
January 16, 2026 9.20 9.45 9.45 0 5 0 45.00 0.14 0.28 0.28 0 4,355 0
January 16, 2026 8.20 8.50 8.50 0 0 0 46.00 0.18 0.33 0.33 0 5 0
January 16, 2026 7.20 7.45 7.45 0 26 0 47.00 0.25 0.40 0.40 0 3,033 0
January 16, 2026 6.20 6.45 6.45 0 26 0 48.00 0.34 0.49 0.49 0 5,547 0
January 16, 2026 5.15 5.50 5.50 0 10 0 49.00 0.42 0.54 0.54 -0.10 82 10
January 16, 2026 4.25 4.50 4.50 0.30 3,274 12 50.00 0.57 0.70 0.70 0 8,183 0
January 16, 2026 2.70 2.85 2.85 0 6,417 0 52.00 1.00 1.17 1.17 0 7,976 0
January 16, 2026 1.98 2.16 2.16 0.22 116 5 53.00 1.34 1.52 1.53 0 60 0
January 16, 2026 1.42 1.55 1.55 0 45 0 54.00 1.81 1.98 1.99 0 0 0
January 16, 2026 0.94 1.08 1.08 0 1,712 0 55.00 2.40 2.56 2.56 0 3,215 0
January 16, 2026 0.58 0.71 0.71 0 50 0 56.00 3.10 3.25 3.25 0 0 0
January 16, 2026 0.19 0.29 0.29 0 0 0 58.00 4.60 5.00 5.00 0 0 0
January 16, 2026 0.03 0.16 0.16 0 1,463 0 60.00 6.50 6.85 6.85 0 1,396 0
January 16, 2026 0 0.08 0.08 0 0 0 62.00 8.45 8.80 8.80 0 0 0
January 16, 2026 0 0.05 0.07 0 0 0 64.00 10.45 10.75 10.75 0 0 0
January 16, 2026 0 0.04 0.04 0 25 0 70.00 16.40 16.65 16.65 0 25 0
January 16, 2026 0 0.17 0.17 0 20 0 80.00 26.20 26.75 26.75 0 50 0
February 20, 2026 14.15 14.55 14.55 0 0 0 40.00 0.03 0.20 0.20 0 0 0
February 20, 2026 13.15 13.55 13.55 0 0 0 41.00 0.05 0.23 0.23 0 0 0
February 20, 2026 12.15 12.55 12.55 0 0 0 42.00 0.08 0.26 0.26 0 0 0
February 20, 2026 11.15 11.55 11.55 0 0 0 43.00 0.11 0.30 0.30 0 0 0
February 20, 2026 10.15 10.55 10.55 0 0 0 44.00 0.14 0.34 0.34 0 0 0
February 20, 2026 9.15 9.55 9.55 0 0 0 45.00 0.21 0.38 0.38 0 0 0
February 20, 2026 8.15 8.55 8.55 0 0 0 46.00 0.26 0.45 0.45 0 0 0
February 20, 2026 7.15 7.55 7.55 0 0 0 47.00 0.33 0.52 0.52 0 0 0
February 20, 2026 6.15 6.55 6.55 0 0 0 48.00 0.43 0.58 0.58 0 5 0
February 20, 2026 5.25 5.55 5.55 0 4 0 49.00 0.55 0.71 0.71 0 0 0
February 20, 2026 4.40 4.65 4.65 0 0 0 50.00 0.70 0.87 0.87 -0.24 14 5
February 20, 2026 2.86 3.10 3.10 0 0 0 52.00 1.17 1.36 1.36 0 0 0
February 20, 2026 1.60 1.82 1.82 0 12 0 54.00 1.99 2.21 2.22 0 0 0
February 20, 2026 0.75 0.96 0.96 0 6 0 56.00 3.20 3.45 3.45 0 0 0
February 20, 2026 0.30 0.46 0.46 0 0 0 58.00 4.75 5.05 5.05 0 0 0
February 20, 2026 0.08 0.24 0.24 0 0 0 60.00 6.50 6.90 6.95 0 0 0
February 20, 2026 0.01 0.12 0.12 0 0 0 62.00 8.50 8.80 8.85 0 0 0
February 20, 2026 0.01 0.08 0.08 0 0 0 64.00 10.40 10.80 10.80 0 0 0
March 20, 2026 19.20 19.50 19.50 0 0 0 35.00 0.01 0.13 0.13 0 0 0
March 20, 2026 14.20 14.50 14.50 0 0 0 40.00 0.08 0.27 0.27 0 0 0
March 20, 2026 12.20 12.50 12.50 0 0 0 42.00 0.14 0.35 0.35 0 22 0
March 20, 2026 10.20 10.50 10.50 0 5 0 44.00 0.28 0.40 0.40 0 40 0
March 20, 2026 9.20 9.50 9.50 0 6 0 45.00 0.31 0.47 0.47 0 0 0
March 20, 2026 8.20 8.50 8.50 0 15 0 46.00 0.39 0.55 0.55 0 10 0
March 20, 2026 6.20 6.50 6.50 0 10 0 48.00 0.60 0.77 0.77 0 36 0
March 20, 2026 4.50 4.75 4.75 0 695 0 50.00 0.95 1.14 1.14 0 30 0
March 20, 2026 2.30 2.52 2.52 0.09 66 3 53.00 1.94 2.15 2.17 0 21 0
March 20, 2026 1.28 1.49 1.49 0 43 1 55.00 3.00 3.25 3.25 0 10 0
March 20, 2026 0.14 0.28 0.28 0 22 0 60.00 6.90 7.30 7.30 0 0 0
March 20, 2026 0.01 0.08 0.08 0 3 0 65.00 11.70 12.05 12.10 0 10 0
March 20, 2026 0 0.06 0.06 0 0 0 70.00 16.60 17.00 17.00 0 20 0
June 19, 2026 14.20 14.50 14.50 0 0 0 40.00 0.16 0.42 0.42 0 2,500 0
June 19, 2026 10.20 10.50 10.50 0 0 0 44.00 0.49 0.69 0.69 0 28 0
June 19, 2026 9.20 9.50 9.50 0 0 0 45.00 0.55 0.79 0.79 0 4 0
June 19, 2026 8.20 8.50 8.50 0 10 0 46.00 0.67 0.92 0.92 0 37 0
June 19, 2026 6.30 6.70 6.70 0 0 0 48.00 1.01 1.26 1.26 0 6 0
June 19, 2026 4.65 5.00 5.00 0 14 0 50.00 1.50 1.76 1.76 0 2,533 0
June 19, 2026 2.63 3.00 3.00 0 50 0 53.00 2.62 2.88 2.88 0 1 0
June 19, 2026 1.60 1.98 2.00 0 147 0 55.00 3.55 4.00 4.00 0 5 0
June 19, 2026 0.66 0.95 0.95 0 0 0 58.00 5.75 6.10 6.10 0 0 0
June 19, 2026 0.33 0.50 0.50 0 21 0 60.00 7.30 7.75 7.75 -0.30 4 4
June 19, 2026 0.01 0.37 0.37 0 0 0 65.00 11.90 12.55 12.55 0 0 0
January 15, 2027 24.10 24.60 24.60 0 0 0 30.00 0.11 0.37 0.37 0 6,005 0
January 15, 2027 19.10 19.60 19.60 0 5 0 35.00 0.30 0.59 0.59 0 44 0
January 15, 2027 14.15 14.65 14.65 -0.05 125 5 40.00 0.67 0.98 0.98 0 6,702 0
January 15, 2027 9.10 9.55 9.55 0 50 4 45.00 1.21 1.56 1.56 0 1,533 0
January 15, 2027 5.05 5.55 5.55 0.10 546 20 50.00 2.44 2.91 2.91 0 3,380 0
January 15, 2027 2.21 2.61 2.61 0 2,129 0 55.00 4.75 5.30 5.30 0 10,026 0
January 15, 2027 0.80 1.05 1.05 0 336 0 60.00 8.30 8.80 8.80 0 163 0
January 15, 2027 0.01 0.15 0.15 0 47 0 70.00 17.25 17.80 17.85 0 35 0
January 15, 2027 0 0.08 0.08 0 29 0 80.00 26.80 27.35 27.35 0 90 0
January 21, 2028 18.65 19.70 19.70 0 0 0 35.00 0.28 1.28 1.28 0 0 0
January 21, 2028 14.35 14.70 14.70 -0.20 17 8 40.00 0.02 2.13 2.13 0 3,250 0
January 21, 2028 8.80 9.95 9.95 0 20 0 45.00 0.97 3.45 3.45 0 16 0
January 21, 2028 3.95 6.60 6.60 0 1,200 0 50.00 2.94 5.35 5.35 0 3,266 0
January 21, 2028 1.68 4.10 4.10 0 0 0 55.00 5.60 8.05 8.05 0 0 0
January 21, 2028 0.08 2.52 2.52 0 0 0 60.00 8.85 11.40 11.40 0 0 0
January 21, 2028 0.01 0.92 0.92 0 0 0 70.00 17.60 19.40 19.40 0 0 0