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: July 13, 2025 at 5:55 a.m.   (Real-time)

  • Last price: 50.430
  • Net change: 0.090
  • Bid price: 50.400
  • Ask price: 50.450
  • 30-day historical volatility: 18.37%
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: 35,582
Volume: 3,946
Open interest: 96,100
Volume: 67
July 25, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 47.50 0.04 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 2.52 2.69 2.69 0 0 0 48.00 0.07 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 2.05 2.22 2.22 0 0 0 48.50 0.09 0.15 0.15 0 16 0
July 25, 2025 (Weekly) 1.60 1.73 1.73 0.10 3 1 49.00 0.14 0.21 0.21 0 7 0
July 25, 2025 (Weekly) 1.18 1.31 1.31 0 1,500 0 49.50 0.22 0.29 0.29 0 5 0
July 25, 2025 (Weekly) 0.83 0.92 0.91 0 10 0 50.00 0.33 0.42 0.42 0 80 0
July 25, 2025 (Weekly) 0.27 0.36 0.36 0 1,025 0 51.00 0.78 0.88 0.88 0 47 0
July 25, 2025 (Weekly) 0.04 0.11 0.11 0 515 0 52.00 1.54 1.67 1.68 0 12 0
July 25, 2025 (Weekly) 0.01 0.07 0.07 0 2,597 0 53.00 2.47 2.66 2.67 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 1,901 0 54.00 3.45 3.70 3.70 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 55.00 4.45 4.65 4.65 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 5.45 5.65 5.65 0 0 0
August 1, 2025 (Weekly) 3.00 3.25 3.25 0 0 0 47.50 0.06 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 2.58 2.78 2.78 0 0 0 48.00 0.09 0.20 0.20 0 10 0
August 1, 2025 (Weekly) 2.16 2.28 2.28 0 0 0 48.50 0.15 0.22 0.22 0 1 0
August 1, 2025 (Weekly) 1.72 1.84 1.84 0 0 0 49.00 0.21 0.29 0.29 -0.08 35 5
August 1, 2025 (Weekly) 1.32 1.43 1.43 0 0 0 49.50 0.30 0.39 0.39 0 4 0
August 1, 2025 (Weekly) 0.96 1.06 1.06 0 11 0 50.00 0.43 0.52 0.53 0 66 0
August 1, 2025 (Weekly) 0 0 0 0.70 0 1,000 50.50 0 0 0 0 0 0
August 1, 2025 (Weekly) 0.40 0.50 0.50 0 11 0 51.00 0.88 0.97 0.98 0 0 0
August 1, 2025 (Weekly) 0.11 0.19 0.19 0 12 0 52.00 1.59 1.70 1.71 0 0 0
August 1, 2025 (Weekly) 0.01 0.09 0.09 0 18 0 53.00 2.47 2.65 2.65 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 54.00 3.45 3.65 3.65 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 10 0 55.00 4.45 4.65 4.65 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 5.45 5.65 5.65 0 0 0
August 8, 2025 (Weekly) 3.15 3.35 3.35 0 0 0 47.50 0.16 0.25 0.25 0 0 0
August 8, 2025 (Weekly) 2.73 2.85 2.85 0 0 0 48.00 0.21 0.28 0.28 0 4 0
August 8, 2025 (Weekly) 2.30 2.42 2.42 0 0 0 48.50 0.26 0.35 0.35 0 1 0
August 8, 2025 (Weekly) 1.88 2.01 2.01 0 0 0 49.00 0.34 0.43 0.44 0 3 0
August 8, 2025 (Weekly) 1.51 1.61 1.61 0 0 0 49.50 0.45 0.55 0.55 0 1 0
August 8, 2025 (Weekly) 1.16 1.26 1.26 0 20 0 50.00 0.60 0.70 0.70 0 20 0
August 8, 2025 (Weekly) 0.59 0.70 0.69 -0.04 2 802 51.00 1.04 1.15 1.15 0 0 0
August 8, 2025 (Weekly) 0.25 0.34 0.34 0 0 0 52.00 1.69 1.82 1.83 0 0 0
August 8, 2025 (Weekly) 0.08 0.14 0.14 -0.04 1 2,000 53.00 2.49 2.68 2.68 0 0 0
August 8, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 54.00 3.45 3.70 3.70 0 0 0
August 8, 2025 (Weekly) 0 0.07 0.07 0 0 0 55.00 4.45 4.70 4.70 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 56.00 5.45 5.70 5.70 0 0 0
August 22, 2025 (Weekly) 3.30 3.45 3.45 0 0 0 47.50 0.24 0.31 0.31 0 0 0
August 22, 2025 (Weekly) 2.90 3.00 3.00 0 0 0 48.00 0.30 0.37 0.37 0 0 0
August 22, 2025 (Weekly) 2.47 2.59 2.59 0 0 0 48.50 0.38 0.45 0.46 0 0 0
August 22, 2025 (Weekly) 2.07 2.18 2.18 0 0 0 49.00 0.47 0.55 0.56 0 0 0
August 22, 2025 (Weekly) 1.70 1.80 1.80 0 0 0 49.50 0.59 0.68 0.68 0 10 0
August 22, 2025 (Weekly) 1.37 1.45 1.45 0 4 0 50.00 0.75 0.84 0.84 0 10 0
August 22, 2025 (Weekly) 0.79 0.88 0.88 -0.02 10 1 51.00 1.18 1.27 1.27 0 0 0
August 22, 2025 (Weekly) 0.41 0.48 0.48 0 0 0 52.00 1.81 1.89 1.90 0 0 0
August 22, 2025 (Weekly) 0.18 0.24 0.24 -0.03 6 1 53.00 2.60 2.70 2.72 0 0 0
August 22, 2025 (Weekly) 0.06 0.13 0.13 0 0 0 54.00 3.45 3.70 3.70 0 0 0
August 22, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 55.00 4.45 4.70 4.70 0 0 0
August 29, 2025 (Weekly) 2.97 3.10 3.10 0 0 0 48.00 0.35 0.44 0.44 0 0 0
August 29, 2025 (Weekly) 2.55 2.69 2.69 0 0 0 48.50 0.43 0.52 0.52 0 0 0
August 29, 2025 (Weekly) 2.15 2.30 2.30 0 0 0 49.00 0.52 0.64 0.64 0 0 0
August 29, 2025 (Weekly) 1.79 1.92 1.92 0 0 0 49.50 0.65 0.77 0.77 0 0 0
August 29, 2025 (Weekly) 1.46 1.58 1.58 0 0 0 50.00 0.80 0.93 0.93 0 0 0
August 29, 2025 (Weekly) 0.87 0.99 0.99 0 10 0 51.00 1.25 1.36 1.36 0 0 0
August 29, 2025 (Weekly) 0.48 0.57 0.57 0 0 0 52.00 1.86 1.96 1.96 0 0 0
August 29, 2025 (Weekly) 0.23 0.32 0.32 0 0 0 53.00 2.63 2.73 2.75 0 0 0
August 29, 2025 (Weekly) 0.09 0.18 0.18 0 0 0 54.00 3.45 3.70 3.70 0 0 0
July 18, 2025 11.35 11.55 11.55 0 0 0 39.00 0 0.06 0.06 0 0 0
July 18, 2025 10.40 10.55 10.55 0 0 0 40.00 0 0.06 0.06 0 0 0
July 18, 2025 9.40 9.55 9.55 0 0 0 41.00 0 0.06 0.06 0 0 0
July 18, 2025 8.40 8.55 8.55 0 0 0 42.00 0 0.06 0.06 0 0 0
July 18, 2025 7.40 7.55 7.55 0 0 0 43.00 0 0.06 0.06 0 0 0
July 18, 2025 6.40 6.55 6.55 0 0 0 44.00 0 0.06 0.06 0 5 0
July 18, 2025 5.40 5.55 5.55 0 0 0 45.00 0 0.06 0.06 0 30 0
July 18, 2025 4.40 4.55 4.55 0 0 0 46.00 0 0.07 0.07 0 10 0
July 18, 2025 3.40 3.60 3.60 0 0 0 47.00 0 0.09 0.09 0 60 0
July 18, 2025 2.92 3.05 3.05 0 0 0 47.50 0 0.10 0.10 0 0 0
July 18, 2025 2.43 2.62 2.62 0 30 0 48.00 0 0.10 0.10 0 70 0
July 18, 2025 1.96 2.12 2.12 0 0 0 48.50 0.02 0.12 0.12 0 6 0
July 18, 2025 1.51 1.62 1.62 0.11 5 5 49.00 0.07 0.13 0.13 0 126 0
July 18, 2025 1.06 1.19 1.19 0 0 0 49.50 0.13 0.21 0.21 0 10 0
July 18, 2025 0.68 0.79 0.79 0 73 0 50.00 0.22 0.31 0.31 -0.17 497 40
July 18, 2025 0.15 0.24 0.24 0.03 26 15 51.00 0.68 0.78 0.78 0 8 0
July 18, 2025 0.01 0.08 0.08 0 2,957 0 52.00 1.49 1.66 1.66 0 0 0
July 18, 2025 0 0.06 0.06 0 1 0 53.00 2.49 2.64 2.64 0 0 0
July 18, 2025 0 0.05 0.05 -0.03 1,003 10 54.00 3.50 3.65 3.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 55.00 4.45 4.65 4.65 0 0 0
July 18, 2025 0 0.04 0.04 0 204 0 56.00 5.45 5.65 5.65 0 0 0
July 18, 2025 0 0.05 0.05 0 69 0 58.00 7.45 7.65 7.65 0 0 0
July 18, 2025 0 0.06 0.06 0 6 0 60.00 9.45 9.65 9.65 0 0 0
July 18, 2025 0 0.06 0.06 0 26 0 62.00 11.45 11.65 11.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 64.00 13.45 13.65 13.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 66.00 15.45 15.65 15.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 68.00 17.45 17.65 17.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 70.00 19.45 19.65 19.65 0 0 0
August 15, 2025 11.50 11.65 11.65 0 0 0 39.00 0 0.04 0.04 0 0 0
August 15, 2025 10.55 10.70 10.70 0 0 0 40.00 0 0.06 0.06 0 0 0
August 15, 2025 9.50 9.70 9.65 0 0 0 41.00 0.01 0.07 0.07 0 0 0
August 15, 2025 8.50 8.70 8.70 0 0 0 42.00 0.01 0.09 0.09 0 0 0
August 15, 2025 7.50 7.70 7.70 0 0 0 43.00 0.01 0.10 0.10 0 13 0
August 15, 2025 6.55 6.75 6.75 0 0 0 44.00 0.02 0.13 0.13 0 0 0
August 15, 2025 5.60 5.80 5.80 0 0 0 45.00 0.04 0.16 0.16 0 0 0
August 15, 2025 4.65 4.80 4.80 0 28 0 46.00 0.11 0.19 0.19 0 20 0
August 15, 2025 3.70 3.90 3.90 0 15 0 47.00 0.17 0.25 0.25 0 63 0
August 15, 2025 2.82 2.94 2.92 0 30 0 48.00 0.26 0.33 0.33 0 84 0
August 15, 2025 1.99 2.10 2.10 0 20 0 49.00 0.41 0.51 0.51 0 46 0
August 15, 2025 1.28 1.37 1.37 0.03 54 10 50.00 0.69 0.75 0.75 -0.17 691 2
August 15, 2025 0.33 0.42 0.42 -0.02 466 30 52.00 1.77 1.87 1.88 0 33 0
August 15, 2025 0.05 0.11 0.11 -0.03 2,158 8 54.00 3.45 3.65 3.65 0 44 0
August 15, 2025 0 0.06 0.06 0 87 0 56.00 5.45 5.70 5.70 0 0 0
August 15, 2025 0 0.04 0.04 0 157 0 58.00 7.45 7.70 7.70 0 0 0
August 15, 2025 0 0.05 0.05 0 34 0 60.00 9.45 9.70 9.70 0 0 0
August 15, 2025 0 0.06 0.06 0 5 0 62.00 11.45 11.70 11.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 64.00 13.45 13.70 13.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 66.00 15.45 15.70 15.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 68.00 17.45 17.70 17.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 70.00 19.45 19.70 19.70 0 0 0
September 19, 2025 11.60 11.75 11.75 0 0 0 39.00 0.02 0.11 0.11 0 8 0
September 19, 2025 10.60 10.80 10.80 0 0 0 40.00 0.02 0.12 0.12 0 5 0
September 19, 2025 9.65 9.85 9.85 0 0 0 41.00 0.04 0.15 0.15 0 12 0
September 19, 2025 8.65 8.85 8.85 0 0 0 42.00 0.07 0.18 0.18 0 2 0
September 19, 2025 7.65 7.85 7.85 0 0 0 43.00 0.10 0.22 0.22 0 0 0
September 19, 2025 6.70 6.90 6.90 0 0 0 44.00 0.16 0.22 0.22 0 15 0
September 19, 2025 5.75 5.95 5.95 0 0 0 45.00 0.21 0.29 0.29 0 18 0
September 19, 2025 4.80 5.00 5.00 0 0 0 46.00 0.31 0.37 0.37 0 46 0
September 19, 2025 3.90 4.10 4.10 0 10 0 47.00 0.44 0.50 0.50 0 27 0
September 19, 2025 3.05 3.20 3.20 0 0 0 48.00 0.61 0.69 0.69 0 68 0
September 19, 2025 2.28 2.36 2.36 0 0 0 49.00 0.87 0.96 0.96 0 99 0
September 19, 2025 1.59 1.66 1.66 0 1,299 0 50.00 1.25 1.34 1.34 -0.15 274 8
September 19, 2025 0.59 0.67 0.67 0 220 0 52.00 2.42 2.50 2.51 0 91 0
September 19, 2025 0.16 0.21 0.21 0 135 0 54.00 3.95 4.20 4.20 0 20 0
September 19, 2025 0.07 0.14 0.14 0 194 0 55.00 4.90 5.15 5.15 0 56 0
September 19, 2025 0.02 0.10 0.10 0 155 0 56.00 5.90 6.10 6.10 0 0 0
September 19, 2025 0 0.07 0.07 0 17 0 58.00 7.85 8.05 8.05 0 8 0
September 19, 2025 0 0.04 0.04 0 77 0 60.00 9.85 10.05 10.05 0 1,028 0
September 19, 2025 0 0.06 0.06 0 10 0 62.00 11.80 12.00 12.00 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 64.00 13.80 14.00 14.00 0 0 0
September 19, 2025 0 0.06 0.06 0 10 0 65.00 14.80 15.00 15.00 0 10 0
September 19, 2025 0 0.06 0.06 0 0 0 66.00 15.80 16.00 16.00 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 68.00 17.80 18.00 18.00 0 0 0
September 19, 2025 0 0.06 0.06 0 11 0 70.00 19.80 20.00 20.00 0 0 0
October 17, 2025 11.65 11.85 11.85 0 0 0 39.00 0.04 0.14 0.14 0 0 0
October 17, 2025 10.55 10.85 10.85 0 5 0 40.00 0.06 0.19 0.19 0 6 0
October 17, 2025 9.65 9.85 9.85 0 0 0 41.00 0.09 0.22 0.22 0 7 0
October 17, 2025 8.65 8.90 8.90 0 0 0 42.00 0.13 0.26 0.26 0 0 0
October 17, 2025 7.65 7.90 7.90 0 0 0 43.00 0.19 0.25 0.25 0 0 0
October 17, 2025 6.70 6.95 6.95 0 0 0 44.00 0.24 0.31 0.31 0 17 0
October 17, 2025 5.75 6.00 6.00 0 0 0 45.00 0.33 0.39 0.39 0 5 0
October 17, 2025 4.85 5.10 5.10 0 2 0 46.00 0.44 0.50 0.50 0 0 0
October 17, 2025 3.95 4.20 4.20 0 0 0 47.00 0.58 0.66 0.66 0 9 0
October 17, 2025 3.15 3.25 3.25 0 0 0 48.00 0.78 0.88 0.88 0 160 0
October 17, 2025 2.39 2.49 2.49 0 0 0 49.00 1.07 1.17 1.17 0 0 0
October 17, 2025 1.71 1.82 1.82 0 14 0 50.00 1.45 1.55 1.56 -0.20 10 3
October 17, 2025 0.74 0.85 0.85 0 331 0 52.00 2.58 2.68 2.68 -0.22 11 5
October 17, 2025 0.25 0.33 0.33 0 56 0 54.00 4.05 4.30 4.30 0 66 0
October 17, 2025 0.05 0.14 0.14 0 154 0 56.00 5.85 6.15 6.15 0 0 0
October 17, 2025 0.01 0.09 0.09 0 11 0 58.00 7.80 8.05 8.05 0 0 0
October 17, 2025 0 0.06 0.06 0 10 0 60.00 9.80 10.05 10.05 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 62.00 11.80 12.05 12.05 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 64.00 13.80 14.05 14.05 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 66.00 15.75 16.00 16.00 0 0 0
November 21, 2025 11.60 11.85 11.85 0 0 0 39.00 0.04 0.32 0.32 0 0 0
November 21, 2025 10.55 10.90 10.90 0 0 0 40.00 0.06 0.38 0.38 0 5 0
November 21, 2025 9.65 9.90 9.90 0 0 0 41.00 0.09 0.41 0.41 0 0 0
November 21, 2025 8.60 8.95 8.95 0 0 0 42.00 0.22 0.33 0.33 0 0 0
November 21, 2025 7.70 7.95 7.95 0 0 0 43.00 0.27 0.40 0.40 0 12 0
November 21, 2025 6.75 7.05 7.05 0 0 0 44.00 0.35 0.48 0.48 0 18 0
November 21, 2025 5.85 6.10 6.10 0 0 0 45.00 0.43 0.58 0.58 0 5 0
November 21, 2025 4.95 5.20 5.20 0 7 0 46.00 0.55 0.73 0.73 0 2 0
November 21, 2025 4.15 4.35 4.35 0 0 0 47.00 0.74 0.94 0.94 0 22 0
November 21, 2025 3.35 3.60 3.60 0 0 0 48.00 0.98 1.18 1.18 0 10 0
November 21, 2025 2.61 2.86 2.86 0 0 0 49.00 1.26 1.50 1.50 0 0 0
November 21, 2025 2.01 2.22 2.22 0 0 0 50.00 1.67 1.88 1.88 0 3 0
November 21, 2025 1.03 1.17 1.17 0 112 0 52.00 2.81 2.97 2.97 0 2 0
November 21, 2025 0.44 0.61 0.61 0 105 0 54.00 4.15 4.45 4.45 0 10 0
November 21, 2025 0.18 0.29 0.29 0 55 0 56.00 5.85 6.30 6.30 0 0 0
November 21, 2025 0.02 0.28 0.28 0 53 0 58.00 7.80 8.15 8.15 0 0 0
November 21, 2025 0.02 0.22 0.22 0 0 0 60.00 9.80 10.10 10.10 0 0 0
November 21, 2025 0 0.19 0.19 0 0 0 62.00 11.75 12.10 12.10 0 0 0
November 21, 2025 0 0.17 0.17 0 0 0 64.00 13.75 14.10 14.10 0 0 0
December 19, 2025 11.60 11.85 11.85 0 0 0 39.00 0.16 0.33 0.33 0 0 0
December 19, 2025 10.60 10.90 10.90 0 0 0 40.00 0.22 0.36 0.36 0 0 0
December 19, 2025 9.55 9.90 9.90 0 0 0 41.00 0.27 0.41 0.41 0 0 0
December 19, 2025 8.65 8.95 8.95 0 0 0 42.00 0.31 0.46 0.46 0 272 0
December 19, 2025 7.70 8.00 8.00 0 0 0 43.00 0.41 0.55 0.55 0 5 0
December 19, 2025 6.70 7.05 7.05 0 0 0 44.00 0.52 0.64 0.64 0 29 0
December 19, 2025 5.90 6.15 6.15 0 0 0 45.00 0.65 0.76 0.76 0 23 0
December 19, 2025 5.00 5.25 5.25 0 0 0 46.00 0.82 0.95 0.95 0 48 0
December 19, 2025 4.20 4.40 4.40 0 0 0 47.00 1.04 1.19 1.19 0 13 0
December 19, 2025 3.40 3.60 3.60 0 0 0 48.00 1.32 1.47 1.47 0 130 0
December 19, 2025 2.74 2.87 2.87 0 0 0 49.00 1.67 1.83 1.83 0 20 0
December 19, 2025 2.12 2.27 2.27 0 2 0 50.00 2.12 2.27 2.27 -0.18 467 2
December 19, 2025 1.17 1.32 1.32 0 3 0 52.00 3.25 3.40 3.40 0 11 0
December 19, 2025 0.57 0.71 0.71 0 12 0 54.00 4.65 4.85 4.90 0 0 0
December 19, 2025 0.45 0.50 0.50 0 181 0 55.00 5.45 5.75 5.75 0 21 0
December 19, 2025 0.25 0.36 0.36 0 18 0 56.00 6.30 6.65 6.65 0 0 0
December 19, 2025 0.08 0.20 0.20 0 0 0 58.00 8.15 8.50 8.50 0 0 0
December 19, 2025 0.02 0.11 0.11 0 24 0 60.00 10.10 10.40 10.40 0 25 0
December 19, 2025 0.01 0.08 0.08 0 0 0 62.00 12.05 12.35 12.35 0 0 0
December 19, 2025 0 0.07 0.07 0 10 0 65.00 15.00 15.30 15.30 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 70.00 19.90 20.20 20.20 0 0 0
January 16, 2026 20.50 20.80 20.80 0 1 0 30.00 0.01 0.12 0.12 0 1,657 0
January 16, 2026 15.55 15.85 15.85 0 0 0 35.00 0.07 0.23 0.23 0 22,000 0
January 16, 2026 10.60 10.95 10.95 0 11 0 40.00 0.26 0.35 0.35 0 1,197 0
January 16, 2026 8.65 8.95 8.95 0 0 0 42.00 0.40 0.48 0.48 0 4,174 0
January 16, 2026 5.95 6.20 6.20 0 1 0 45.00 0.74 0.88 0.88 0 4,356 0
January 16, 2026 4.25 4.45 4.45 0 26 0 47.00 1.15 1.30 1.30 0 3,013 0
January 16, 2026 3.50 3.65 3.65 0 26 0 48.00 1.45 1.62 1.62 0 5,540 0
January 16, 2026 2.20 2.38 2.38 0.06 3,464 61 50.00 2.24 2.41 2.41 0 8,159 0
January 16, 2026 1.25 1.43 1.43 -0.02 6,418 1 52.00 3.35 3.55 3.55 0 7,973 0
January 16, 2026 0.90 1.07 1.07 0 113 0 53.00 4.00 4.20 4.20 0 60 0
January 16, 2026 0.65 0.81 0.81 0 29 0 54.00 4.75 4.95 4.95 0 0 0
January 16, 2026 0.44 0.58 0.58 0 1,649 0 55.00 5.55 5.80 5.80 0 3,215 0
January 16, 2026 0.03 0.16 0.16 0 1,329 0 60.00 10.05 10.40 10.40 0 1,396 0
January 16, 2026 0 0.05 0.05 0 25 0 70.00 19.85 20.20 20.20 0 25 0
January 16, 2026 0 0.20 0.20 0 20 0 80.00 29.70 30.20 30.20 0 50 0
March 20, 2026 15.50 15.85 15.85 0 0 0 35.00 0.16 0.35 0.35 0 0 0
March 20, 2026 10.60 10.90 10.90 0 0 0 40.00 0.43 0.54 0.54 0 0 0
March 20, 2026 8.70 9.00 9.00 0 1 0 42.00 0.64 0.75 0.75 0 22 0
March 20, 2026 6.85 7.15 7.15 0 5 0 44.00 0.91 1.04 1.04 0 20 0
March 20, 2026 5.20 5.45 5.45 0 10 0 46.00 1.32 1.49 1.49 0 10 0
March 20, 2026 3.70 3.90 3.90 0 0 0 48.00 1.94 2.13 2.13 0 22 0
March 20, 2026 2.49 2.69 2.69 0 715 0 50.00 2.80 2.98 2.98 0 25 0
March 20, 2026 1.21 1.39 1.39 0 55 0 53.00 4.60 4.80 4.80 0 8 0
March 20, 2026 0.68 0.84 0.84 0 29 0 55.00 6.10 6.30 6.30 0 5 0
March 20, 2026 0.11 0.25 0.25 0 14 0 60.00 10.45 10.85 10.85 0 0 0
March 20, 2026 0 0.09 0.09 0 3 0 65.00 15.25 15.60 15.60 0 0 0
March 20, 2026 0 0.07 0.07 0 0 0 70.00 20.05 20.50 20.50 0 10 0
June 19, 2026 10.60 10.95 10.95 0 0 0 40.00 0.64 0.84 0.84 0 0 0
June 19, 2026 6.95 7.35 7.35 0 0 0 44.00 1.22 1.50 1.50 0 22 0
June 19, 2026 5.40 5.65 5.65 0 0 0 46.00 1.72 1.99 1.99 0 4 0
June 19, 2026 3.95 4.25 4.25 0 1 0 48.00 2.40 2.73 2.73 0 0 1
June 19, 2026 2.78 3.10 3.10 0 3 1 50.00 3.35 3.60 3.60 0 13 1
June 19, 2026 0.89 1.26 1.26 0 50 0 55.00 6.50 6.95 6.95 0 0 0
June 19, 2026 0.23 0.41 0.41 0 21 0 60.00 10.70 11.30 11.30 0 0 0
January 15, 2027 20.40 20.90 20.90 0 0 0 30.00 0.31 0.57 0.57 0 6,005 0
January 15, 2027 15.40 15.95 15.95 0 0 0 35.00 0.65 0.86 0.86 0 21 0
January 15, 2027 10.60 11.10 11.10 0 97 0 40.00 1.27 1.54 1.54 0 6,702 0
January 15, 2027 6.40 6.75 6.75 0 31 0 45.00 2.45 2.77 2.77 0 1,525 0
January 15, 2027 3.35 3.70 3.70 0 568 0 50.00 4.60 4.90 4.90 0 3,208 0
January 15, 2027 1.55 1.85 1.85 0 2,072 0 55.00 7.70 8.10 8.10 0 10,026 0
January 15, 2027 0.62 0.88 0.88 0 296 0 60.00 11.55 12.10 12.10 0 163 0
January 15, 2027 0.03 0.23 0.23 0 47 0 70.00 20.70 21.35 21.35 0 35 0
January 15, 2027 0 0.09 0.09 0 29 0 80.00 30.25 30.75 30.75 0 60 0