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 |