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.

RY – Royal Bank of Canada

Last update: July 12, 2025 at 5:47 a.m.   (Real-time)

  • Last price: 180.370
  • Net change: -1.960
  • Bid price: 180.250
  • Ask price: 180.450
  • 30-day historical volatility: 9.02%
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: 91,571
Volume: 5,553
Open interest: 90,155
Volume: 2,498
July 25, 2025 (Weekly) 14.40 14.75 14.70 0 27 0 166.00 0.03 0.26 0.26 0 35 0
July 25, 2025 (Weekly) 12.40 12.75 12.75 0 260 0 168.00 0.06 0.29 0.29 0 20 0
July 25, 2025 (Weekly) 11.45 11.75 11.75 0 0 0 169.00 0.07 0.31 0.31 0 0 0
July 25, 2025 (Weekly) 10.45 10.75 10.75 0 72 0 170.00 0.10 0.33 0.33 -0.06 10 30
July 25, 2025 (Weekly) 9.45 9.80 9.75 0 0 0 171.00 0.18 0.31 0.31 -0.08 1 1
July 25, 2025 (Weekly) 8.45 8.80 8.80 0 75 0 172.00 0.22 0.36 0.36 0 0 0
July 25, 2025 (Weekly) 7.50 7.85 7.80 -1.50 2 6 173.00 0.27 0.41 0.41 -0.04 10 10
July 25, 2025 (Weekly) 6.50 6.85 6.85 0 1,049 0 174.00 0.35 0.48 0.48 0 18 0
July 25, 2025 (Weekly) 5.55 5.90 5.90 -1.55 26 7 175.00 0.47 0.59 0.59 0 3 0
July 25, 2025 (Weekly) 4.65 4.90 4.90 0 19 0 176.00 0.62 0.75 0.75 0 15 0
July 25, 2025 (Weekly) 3.75 4.00 4.00 0 12 0 177.00 0.83 0.97 0.97 0 20 0
July 25, 2025 (Weekly) 2.97 3.15 3.15 -1.20 80 30 178.00 1.13 1.20 1.20 0 4 0
July 25, 2025 (Weekly) 1.56 1.71 1.72 -1.42 4,103 70 180.00 2.03 2.19 2.19 0.81 34 24
July 25, 2025 (Weekly) 0.66 0.79 0.80 -0.85 1,625 2 182.00 3.35 3.60 3.60 0 0 0
July 25, 2025 (Weekly) 0.20 0.31 0.31 0 15 0 184.00 5.00 5.40 5.40 0 0 0
July 25, 2025 (Weekly) 0 0.17 0.17 0 1 0 186.00 6.90 7.25 7.25 0 0 0
July 25, 2025 (Weekly) 0 0.11 0.11 0 0 0 188.00 8.85 9.20 9.20 0 0 0
July 25, 2025 (Weekly) 0 0.10 0.10 0 0 0 190.00 10.90 11.15 11.15 0 0 0
August 1, 2025 (Weekly) 14.40 14.70 14.75 0 0 0 166.00 0.12 0.36 0.36 0 1 0
August 1, 2025 (Weekly) 12.45 12.80 12.75 0 0 0 168.00 0.16 0.36 0.36 0 4 0
August 1, 2025 (Weekly) 11.45 11.80 11.75 0 0 0 169.00 0.25 0.38 0.38 0 2 0
August 1, 2025 (Weekly) 10.45 10.75 10.80 0 0 0 170.00 0.28 0.42 0.42 0 18 0
August 1, 2025 (Weekly) 9.50 9.85 9.80 -2.50 0 6 171.00 0.33 0.47 0.47 0 12 0
August 1, 2025 (Weekly) 8.50 8.85 8.85 0 2 0 172.00 0.38 0.54 0.54 0 6 0
August 1, 2025 (Weekly) 7.55 7.90 7.85 0 4 0 173.00 0.47 0.59 0.59 -0.04 0 100
August 1, 2025 (Weekly) 6.60 6.95 6.90 0 0 0 174.00 0.58 0.70 0.70 0 10 0
August 1, 2025 (Weekly) 5.65 5.90 5.90 -2.00 0 3 175.00 0.72 0.85 0.85 0 11 0
August 1, 2025 (Weekly) 4.75 5.00 5.00 0 4 0 176.00 0.91 1.04 1.04 0 12 0
August 1, 2025 (Weekly) 3.90 4.10 4.10 0 10 0 177.00 1.14 1.29 1.29 0 1 0
August 1, 2025 (Weekly) 3.10 3.30 3.30 0 56 0 178.00 1.48 1.61 1.61 0 22 0
August 1, 2025 (Weekly) 1.77 1.91 1.92 0 1,717 0 180.00 2.34 2.52 2.52 0.85 2 10
August 1, 2025 (Weekly) 0.85 0.97 0.98 0 1,719 0 182.00 3.60 3.80 3.85 0 0 0
August 1, 2025 (Weekly) 0.34 0.45 0.45 0 7 0 184.00 5.15 5.45 5.45 0 0 0
August 1, 2025 (Weekly) 0.12 0.20 0.20 0 41 0 186.00 6.90 7.30 7.30 0 0 0
August 1, 2025 (Weekly) 0 0.15 0.15 0 21 0 188.00 8.90 9.20 9.20 0 0 0
August 1, 2025 (Weekly) 0 0.11 0.11 0 0 0 190.00 10.90 11.15 11.20 0 0 0
August 8, 2025 (Weekly) 12.45 12.80 12.80 0 0 0 168.00 0.32 0.46 0.46 0 0 0
August 8, 2025 (Weekly) 10.50 10.85 10.80 0 2 0 170.00 0.40 0.55 0.55 0 0 0
August 8, 2025 (Weekly) 8.50 8.90 8.85 -2.35 2 6 172.00 0.53 0.67 0.67 0 0 0
August 8, 2025 (Weekly) 6.60 7.00 6.95 0 0 0 174.00 0.76 0.89 0.89 0 0 0
August 8, 2025 (Weekly) 4.85 5.05 5.05 0 10 0 176.00 1.12 1.26 1.26 0.32 0 1
August 8, 2025 (Weekly) 3.25 3.45 3.45 0 0 0 178.00 1.70 1.86 1.86 0 3 0
August 8, 2025 (Weekly) 1.96 2.10 2.11 0 1 0 180.00 2.59 2.75 2.75 0 2 0
August 8, 2025 (Weekly) 1.03 1.17 1.18 0 11 0 182.00 3.80 4.00 4.00 0 0 0
August 8, 2025 (Weekly) 0.49 0.60 0.60 -0.51 1,220 1,500 184.00 5.25 5.55 5.55 0 0 0
August 8, 2025 (Weekly) 0.20 0.30 0.30 0 0 0 186.00 7.00 7.35 7.35 0 0 0
August 8, 2025 (Weekly) 0 0.19 0.19 0 0 0 188.00 8.90 9.25 9.25 0 0 0
August 8, 2025 (Weekly) 0 0.13 0.13 0 0 0 190.00 10.90 11.20 11.20 0 0 0
August 22, 2025 (Weekly) 10.55 10.90 10.90 0 0 0 170.00 0.69 0.82 0.82 0.05 0 5
August 22, 2025 (Weekly) 8.65 9.00 9.00 0 0 0 172.00 0.89 1.01 1.01 0 0 0
August 22, 2025 (Weekly) 6.85 7.10 7.15 0 0 0 174.00 1.17 1.31 1.31 0 1 0
August 22, 2025 (Weekly) 5.15 5.40 5.40 0 0 0 176.00 1.58 1.74 1.74 0 0 0
August 22, 2025 (Weekly) 3.70 3.90 3.90 0 1 0 178.00 2.19 2.36 2.36 0 0 0
August 22, 2025 (Weekly) 2.47 2.62 2.63 -0.88 2 99 180.00 3.00 3.25 3.25 0 0 0
August 22, 2025 (Weekly) 1.54 1.69 1.70 0 2 0 182.00 4.15 4.35 4.35 0 0 0
August 22, 2025 (Weekly) 0.89 1.02 1.03 -0.51 0 1 184.00 5.55 5.80 5.80 0 0 0
August 22, 2025 (Weekly) 0.48 0.58 0.58 0 1 0 186.00 7.20 7.45 7.45 0 0 0
August 22, 2025 (Weekly) 0.22 0.33 0.33 0 0 0 188.00 9.00 9.30 9.30 0 0 0
August 22, 2025 (Weekly) 0.02 0.22 0.22 0 0 0 190.00 10.90 11.20 11.20 0 0 0
August 29, 2025 (Weekly) 7.25 7.50 7.50 0 0 0 174.00 1.59 1.78 1.78 0 0 0
August 29, 2025 (Weekly) 5.65 5.90 5.90 0 0 0 176.00 2.07 2.28 2.28 0.72 0 250
August 29, 2025 (Weekly) 4.25 4.50 4.50 0 0 0 178.00 2.70 2.92 2.92 0.35 0 3
August 29, 2025 (Weekly) 3.05 3.30 3.30 -0.75 0 11 180.00 3.55 3.80 3.80 1.06 0 6
August 29, 2025 (Weekly) 2.10 2.30 2.31 0 0 0 182.00 4.65 4.85 4.85 1.05 0 6
August 29, 2025 (Weekly) 1.37 1.55 1.56 0 0 0 184.00 5.90 6.20 6.20 0 0 0
August 29, 2025 (Weekly) 0.84 1.00 1.00 0 0 0 186.00 7.40 7.70 7.70 0 0 0
August 29, 2025 (Weekly) 0.50 0.61 0.61 0 0 0 188.00 9.10 9.45 9.45 0 0 0
August 29, 2025 (Weekly) 0.26 0.38 0.39 0 0 0 190.00 10.90 11.30 11.30 0 0 0
July 18, 2025 60.30 60.60 60.60 0 4 0 120.00 0 0.49 0.49 0 113 0
July 18, 2025 55.30 55.60 55.60 0 0 0 125.00 0 0.49 0.49 0 67 0
July 18, 2025 50.30 50.60 50.60 0 0 0 130.00 0 0.49 0.49 0 7 0
July 18, 2025 45.30 45.60 45.60 0 10 0 135.00 0 0.20 0.20 0 48 0
July 18, 2025 40.30 40.60 40.60 0 0 0 140.00 0 0.49 0.49 0 98 0
July 18, 2025 35.30 35.60 35.60 0 114 0 145.00 0 0.20 0.20 0 2,180 0
July 18, 2025 30.30 30.60 30.60 0 86 0 150.00 0 0.20 0.20 0 139 0
July 18, 2025 25.30 25.65 25.60 0 432 0 155.00 0 0.10 0.10 0 1,872 0
July 18, 2025 24.30 24.65 24.60 0 175 0 156.00 0 0.05 0.05 0 1,039 0
July 18, 2025 22.30 22.65 22.60 0 323 0 158.00 0 0.11 0.11 0 57 0
July 18, 2025 20.35 20.65 20.60 0 428 0 160.00 0 0.10 0.10 0 2,644 0
July 18, 2025 18.35 18.65 18.65 0 530 0 162.00 0 0.11 0.11 0 56 0
July 18, 2025 17.35 17.65 17.65 0 184 0 163.00 0 0.11 0.11 0 72 0
July 18, 2025 16.35 16.65 16.65 0 386 0 164.00 0 0.11 0.11 0 16 0
July 18, 2025 15.35 15.65 15.65 0 203 0 165.00 0 0.12 0.12 0 67 0
July 18, 2025 14.35 14.70 14.70 0 72 0 166.00 0 0.12 0.12 0 292 0
July 18, 2025 13.35 13.70 13.65 0 200 0 167.00 0 0.14 0.14 0 70 0
July 18, 2025 12.35 12.65 12.70 0 140 0 168.00 0 0.13 0.13 0 235 0
July 18, 2025 11.40 11.70 11.70 0 0 0 169.00 0 0.17 0.17 0 0 0
July 18, 2025 10.40 10.70 10.70 -2.05 255 3 170.00 0 0.10 0.10 0.01 1,108 400
July 18, 2025 9.40 9.75 9.70 0 0 0 171.00 0 0.19 0.19 0 60 0
July 18, 2025 8.40 8.75 8.70 0 0 0 172.00 0 0.20 0.20 0 91 0
July 18, 2025 7.45 7.75 7.75 0 110 0 173.00 0 0.22 0.22 -0.12 130 97
July 18, 2025 6.45 6.75 6.75 0 29 0 174.00 0.02 0.24 0.24 0 57 0
July 18, 2025 5.45 5.80 5.80 0 3,796 0 175.00 0.09 0.23 0.23 0 445 0
July 18, 2025 4.50 4.85 4.80 0 2,395 0 176.00 0.14 0.26 0.26 0 284 0
July 18, 2025 3.60 3.90 3.90 0 87 0 177.00 0.22 0.28 0.28 0.06 38 100
July 18, 2025 2.77 2.97 2.98 0 326 0 178.00 0.34 0.46 0.46 0.10 72 85
July 18, 2025 1.97 2.16 2.18 -1.64 0 1 179.00 0.53 0.67 0.67 0 10 0
July 18, 2025 1.29 1.42 1.44 -1.46 5,276 2 180.00 0.80 0.94 0.94 0.31 206 148
July 18, 2025 0.77 0.93 0.93 -1.17 0 500 181.00 1.30 1.47 1.47 0.53 0 1
July 18, 2025 0.38 0.50 0.51 -0.89 1,770 345 182.00 1.91 2.12 2.12 0.88 16 1
July 18, 2025 0.05 0.25 0.25 -0.30 440 15 184.00 3.60 3.85 3.85 0 2 0
July 18, 2025 0.05 0.15 0.15 0 650 0 185.00 4.55 4.80 4.80 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 186.00 5.50 5.80 5.80 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 188.00 7.50 7.75 7.80 0 0 0
July 18, 2025 0 0.12 0.12 0 123 0 190.00 9.50 9.80 9.80 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 195.00 14.50 14.80 14.80 0 0 0
July 18, 2025 0 0.20 0.20 0 21 0 200.00 19.50 19.85 19.85 0 0 0
July 18, 2025 0 0.20 0.20 0 250 0 205.00 24.50 24.80 24.80 0 0 0
July 18, 2025 0 0.20 0.20 0 300 0 210.00 29.50 29.80 29.80 0 0 0
July 18, 2025 0 0.05 0.05 0 230 0 215.00 34.50 34.80 34.80 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 220.00 39.50 39.80 39.80 0 0 0
August 15, 2025 60.30 60.75 60.75 0 0 0 120.00 0 0.50 0.50 0 423 0
August 15, 2025 55.30 55.75 55.75 0 0 0 125.00 0.02 0.50 0.50 0 60 0
August 15, 2025 50.30 50.75 50.75 0 0 0 130.00 0.05 0.12 0.12 0 96 0
August 15, 2025 45.35 46.00 46.00 0 0 0 135.00 0.05 0.12 0.12 0 39 0
August 15, 2025 40.35 40.75 40.75 0 0 0 140.00 0.02 0.18 0.18 0 12 0
August 15, 2025 35.35 35.65 35.65 0 2 0 145.00 0.07 0.26 0.26 0 112 0
August 15, 2025 30.35 30.70 30.70 0 13 0 150.00 0.08 0.34 0.34 0 36 0
August 15, 2025 25.40 25.70 25.70 0 26 0 155.00 0.14 0.39 0.39 0 65 0
August 15, 2025 24.40 24.70 24.70 0 4 0 156.00 0.17 0.39 0.39 0 245 0
August 15, 2025 22.40 22.70 22.70 0 16 0 158.00 0.18 0.42 0.42 0 1,520 0
August 15, 2025 20.40 20.75 20.70 0 40 0 160.00 0.18 0.42 0.42 0 235 0
August 15, 2025 18.45 18.75 18.75 0 95 0 162.00 0.21 0.45 0.45 0 215 0
August 15, 2025 17.40 17.75 17.75 0 18 0 163.00 0.25 0.42 0.42 0 229 0
August 15, 2025 16.40 16.75 16.75 -2.45 12 7 164.00 0.26 0.50 0.50 0 42 0
August 15, 2025 15.45 15.75 15.75 0 100 0 165.00 0.28 0.52 0.52 0 39 0
August 15, 2025 14.45 14.80 14.75 -2.35 4 7 166.00 0.33 0.56 0.56 0 63 0
August 15, 2025 13.45 13.80 13.80 -1.85 2 9 167.00 0.39 0.53 0.53 0 53 0
August 15, 2025 12.50 12.80 12.80 -1.95 0 6 168.00 0.42 0.57 0.57 -0.01 101 10
August 15, 2025 10.50 10.80 10.85 -2.10 137 6 170.00 0.53 0.69 0.69 0 90 10
August 15, 2025 8.60 8.95 8.90 -2.00 0 6 172.00 0.72 0.84 0.84 0 325 0
August 15, 2025 6.75 7.00 7.00 0 0 0 174.00 0.97 1.11 1.11 0 12 0
August 15, 2025 5.85 6.05 6.05 -2.05 268 1 175.00 1.14 1.29 1.29 0.17 65 2
August 15, 2025 5.00 5.20 5.20 0 50 0 176.00 1.36 1.52 1.52 0 27 0
August 15, 2025 2.21 2.34 2.33 -1.10 226 1,134 180.00 2.86 3.05 3.05 0.89 310 1,010
August 15, 2025 0.54 0.62 0.63 -0.37 1,844 1,553 185.00 6.20 6.55 6.55 0 9 0
August 15, 2025 0 0.50 0.50 0 50 0 190.00 10.90 11.30 11.30 0 0 0
August 15, 2025 0 0.43 0.43 0 200 0 195.00 15.85 16.25 16.25 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 200.00 20.35 21.25 21.25 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 205.00 25.80 26.25 26.25 0 0 0
August 15, 2025 0 0.50 0.50 0 100 0 210.00 30.80 31.40 31.40 0 0 0
August 15, 2025 0 0.50 0.50 0 140 0 215.00 35.85 36.40 36.40 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 220.00 40.60 41.40 41.40 0 0 0
September 19, 2025 60.30 60.80 60.80 0 0 0 120.00 0.02 0.13 0.13 0 231 0
September 19, 2025 55.30 55.80 55.80 0 0 0 125.00 0.06 0.26 0.26 0 35 0
September 19, 2025 50.35 50.80 50.80 0 14 0 130.00 0.11 0.23 0.23 -0.03 246 3
September 19, 2025 45.35 45.80 45.80 0 0 0 135.00 0.17 0.45 0.45 0 106 0
September 19, 2025 40.35 40.80 40.80 0 0 0 140.00 0.25 0.50 0.50 0 53 0
September 19, 2025 35.40 35.80 35.80 0 0 0 145.00 0.33 0.59 0.59 0 13 0
September 19, 2025 30.45 30.80 30.80 0 68 0 150.00 0.38 0.63 0.63 0 105 0
September 19, 2025 25.50 25.90 25.90 0 36 0 155.00 0.48 0.73 0.73 0 626 0
September 19, 2025 20.55 20.95 20.95 0 357 0 160.00 0.62 0.73 0.73 0 439 0
September 19, 2025 15.75 16.15 16.15 0 94 0 165.00 0.89 1.04 1.04 0.05 1,507 41
September 19, 2025 11.20 11.40 11.40 0 239 0 170.00 1.35 1.47 1.47 0.22 235 13
September 19, 2025 7.00 7.20 7.20 -1.50 358 8 175.00 2.25 2.38 2.38 0 120 0
September 19, 2025 3.75 3.85 3.85 -1.05 1,527 72 180.00 3.95 4.15 4.15 0.90 129 20
September 19, 2025 1.60 1.71 1.72 -0.63 530 16 185.00 6.90 7.10 7.10 0 33 0
September 19, 2025 0.55 0.64 0.64 0 2,227 0 190.00 11.00 11.40 11.40 0 41 0
September 19, 2025 0.02 0.41 0.41 0 2 0 195.00 15.85 16.20 16.20 0 0 0
September 19, 2025 0 0.38 0.38 0 115 0 200.00 20.55 21.20 21.20 0 0 0
September 19, 2025 0 0.37 0.37 0 0 0 205.00 25.80 26.15 26.15 0 0 0
September 19, 2025 0 0.27 0.27 0 22 0 210.00 30.80 31.15 31.15 0 0 0
September 19, 2025 0 0.27 0.27 0 0 0 215.00 35.75 36.20 36.20 0 0 0
September 19, 2025 0 0.27 0.27 0 0 0 220.00 40.80 41.20 41.20 0 0 0
October 17, 2025 55.30 55.80 55.80 0 0 0 125.00 0.18 0.46 0.46 0 101 0
October 17, 2025 50.35 50.80 50.80 0 0 0 130.00 0.25 0.50 0.50 0 21 0
October 17, 2025 45.40 45.85 45.85 0 10 0 135.00 0.33 0.60 0.60 0 3 0
October 17, 2025 40.40 40.90 40.90 0 20 0 140.00 0.40 0.68 0.68 0 3 0
October 17, 2025 35.50 35.95 35.95 0 0 0 145.00 0.47 0.75 0.75 0 3 0
October 17, 2025 30.60 31.05 31.05 0 5 0 150.00 0.56 0.83 0.83 0 32 0
October 17, 2025 25.75 26.20 26.20 0 1,000 0 155.00 0.66 0.94 0.94 -0.19 49 20
October 17, 2025 20.95 21.40 21.40 0 20 0 160.00 0.90 1.07 1.07 -0.09 67 13
October 17, 2025 16.30 16.70 16.60 -2.00 9 10 165.00 1.21 1.33 1.33 0.08 51 8
October 17, 2025 11.90 12.15 12.20 0 386 0 170.00 1.79 1.92 1.92 0.29 41 4
October 17, 2025 7.95 8.15 8.20 -1.65 239 10 175.00 2.82 2.96 2.96 0 50 0
October 17, 2025 4.70 4.90 4.90 -0.75 133 10 180.00 4.55 4.75 4.75 0.70 16 3
October 17, 2025 2.41 2.52 2.52 -0.74 142 4 185.00 7.30 7.55 7.55 0.95 32 5
October 17, 2025 1.01 1.12 1.12 -0.29 2,139 3 190.00 11.05 11.55 11.55 0 0 0
October 17, 2025 0.38 0.46 0.46 0 372 0 195.00 15.85 16.25 16.25 0 0 0
October 17, 2025 0.02 0.19 0.19 0 0 0 200.00 20.80 21.20 21.20 0 0 0
October 17, 2025 0 0.33 0.33 0 0 0 205.00 25.75 26.30 26.30 0 0 0
October 17, 2025 0 0.33 0.33 0 0 0 210.00 30.75 31.35 31.35 0 0 0
October 17, 2025 0 0.33 0.33 0 0 0 215.00 35.75 36.35 36.35 0 0 0
October 17, 2025 0 0.33 0.33 0 0 0 220.00 40.75 41.35 41.35 0 0 0
November 21, 2025 45.35 45.85 45.85 0 0 0 135.00 0.57 0.80 0.80 0 36 0
November 21, 2025 40.45 40.95 40.95 0 0 0 140.00 0.65 0.90 0.90 0 5 0
November 21, 2025 35.50 36.05 36.05 0 4 0 145.00 0.74 1.00 1.00 0 3 0
November 21, 2025 30.60 31.20 31.20 0 6 0 150.00 0.86 1.10 1.10 0 6 0
November 21, 2025 25.80 26.40 26.40 0 0 0 155.00 1.10 1.32 1.32 0 8 0
November 21, 2025 21.00 21.65 21.65 0 40 0 160.00 1.38 1.53 1.53 0 27 0
November 21, 2025 16.45 16.95 16.95 0 0 0 165.00 1.88 2.05 2.05 0.24 11 2
November 21, 2025 12.25 12.50 12.50 0 45 0 170.00 2.64 2.82 2.82 0 134 0
November 21, 2025 8.35 8.60 8.65 -1.60 152 9 175.00 3.90 4.10 4.10 0 67 0
November 21, 2025 5.20 5.45 5.45 -1.20 57 1 180.00 5.85 6.10 6.10 0 0 10
November 21, 2025 2.83 3.05 3.05 0 110 0 185.00 8.60 8.90 8.90 0 44 0
November 21, 2025 1.33 1.48 1.48 0 83 0 190.00 12.15 12.50 12.50 0 12 0
November 21, 2025 0.55 0.68 0.68 0 0 0 195.00 16.30 16.90 16.90 0 0 0
November 21, 2025 0.08 0.31 0.31 0 0 0 200.00 20.90 21.55 21.55 0 0 0
November 21, 2025 0 0.14 0.14 0 0 0 205.00 25.85 26.35 26.35 0 0 0
November 21, 2025 0 0.37 0.37 0 0 0 210.00 30.65 31.40 31.40 0 0 0
November 21, 2025 0 0.37 0.37 0 0 0 215.00 35.80 36.35 36.35 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 220.00 40.80 41.35 41.35 0 0 0
December 19, 2025 70.30 70.80 70.80 0 0 0 110.00 0.26 0.50 0.50 0 256 0
December 19, 2025 60.25 60.90 60.90 0 0 0 120.00 0.42 0.54 0.54 0 35 0
December 19, 2025 50.35 51.00 51.00 0 14 0 130.00 0.50 0.72 0.72 0 206 0
December 19, 2025 40.35 41.20 41.20 0 12 0 140.00 0.65 0.87 0.87 0 127 0
December 19, 2025 35.50 36.15 36.15 0 0 0 145.00 0.76 1.06 1.06 0 2 0
December 19, 2025 30.65 31.35 31.35 0 35 0 150.00 1.08 1.22 1.22 0 195 0
December 19, 2025 25.95 26.55 26.55 0 0 0 155.00 1.27 1.47 1.47 0 0 0
December 19, 2025 21.25 21.70 21.70 0 92 0 160.00 1.73 1.85 1.85 0 176 0
December 19, 2025 16.90 17.20 17.25 0 1 0 165.00 2.26 2.45 2.45 0 36 0
December 19, 2025 12.70 13.10 13.10 0 60 0 170.00 3.15 3.40 3.40 0 115 0
December 19, 2025 9.10 9.65 9.65 -1.25 80 30 175.00 4.50 4.75 4.75 0 6 0
December 19, 2025 6.00 6.20 6.20 0 418 0 180.00 6.45 6.75 6.75 0 1,523 0
December 19, 2025 3.60 3.90 3.90 0 54 0 185.00 9.20 9.50 9.50 0 0 0
December 19, 2025 1.97 2.19 2.19 -0.58 252 5 190.00 12.70 12.90 12.90 0 62 0
December 19, 2025 0.99 1.15 1.15 0 4 0 195.00 16.50 17.20 17.20 0 0 0
December 19, 2025 0.43 0.59 0.59 0 109 0 200.00 20.75 21.75 21.75 0 15 0
December 19, 2025 0.06 0.30 0.30 0 0 0 205.00 25.85 26.45 26.45 0 0 0
December 19, 2025 0.03 0.18 0.18 0 104 0 210.00 30.45 31.45 31.45 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 215.00 35.80 36.30 36.30 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 220.00 40.80 41.30 41.30 0 0 0
January 16, 2026 100.25 100.75 100.75 -1.65 2 4 80.00 0.05 0.06 0.06 0 1,867 0
January 16, 2026 90.25 90.80 90.80 0 0 0 90.00 0.02 0.50 0.50 0 911 0
January 16, 2026 80.20 80.90 80.90 0 49 0 100.00 0.20 0.50 0.50 0 580 0
January 16, 2026 70.30 71.05 71.05 0 1,002 0 110.00 0.17 0.66 0.66 0 3,227 0
January 16, 2026 65.25 66.10 66.10 0 55 0 115.00 0.35 0.74 0.74 0 3,832 0
January 16, 2026 60.30 60.95 60.95 0 7,290 0 120.00 0.33 0.82 0.82 0 4,968 0
January 16, 2026 50.40 51.25 51.25 0 6,414 0 130.00 0.51 0.90 0.90 0 8,366 0
January 16, 2026 40.50 41.35 41.35 0 3,163 0 140.00 0.96 1.20 1.20 0 2,268 0
January 16, 2026 35.70 36.35 36.35 0 1,959 0 145.00 1.09 1.33 1.33 0 1,857 0
January 16, 2026 30.95 31.70 31.70 0 1,958 0 150.00 1.34 1.55 1.55 0 1,991 0
January 16, 2026 21.65 22.10 22.10 -2.10 283 1 160.00 2.05 2.26 2.26 0.15 2,350 12
January 16, 2026 17.35 17.65 17.70 0 250 0 165.00 2.65 2.84 2.84 0 89 0
January 16, 2026 13.30 13.70 13.70 0 238 0 170.00 3.55 3.80 3.80 0.30 133 3
January 16, 2026 9.65 10.05 10.05 0 3,127 0 175.00 4.90 5.20 5.20 0 1,077 0
January 16, 2026 6.65 6.95 6.95 0 2,085 0 180.00 6.80 7.15 7.15 1.05 42 5
January 16, 2026 4.20 4.50 4.50 0 38 0 185.00 9.50 9.85 9.85 0 0 0
January 16, 2026 2.50 2.72 2.72 -0.75 18 10 190.00 12.80 13.20 13.20 0 0 0
January 16, 2026 0.70 0.76 0.76 -0.19 995 2 200.00 21.00 21.70 21.70 0 0 0
January 16, 2026 0 0.11 0.11 0 0 0 220.00 40.75 41.30 41.30 0 0 0
January 16, 2026 0 0.49 0.49 0 10 0 300.00 120.65 121.30 121.35 0 0 0
March 20, 2026 60.15 61.35 61.25 0 0 0 120.00 0.83 1.02 1.02 -0.10 206 2
March 20, 2026 50.30 51.45 51.40 0 13 0 130.00 1.04 1.25 1.25 0 96 0
March 20, 2026 40.45 41.65 41.65 0 5 0 140.00 1.33 1.60 1.60 0 52 0
March 20, 2026 31.05 32.00 32.00 0 6 0 150.00 1.92 2.19 2.19 0 29 0
March 20, 2026 22.05 22.85 22.90 0 14 0 160.00 2.96 3.15 3.15 0 89 0
March 20, 2026 14.15 14.45 14.45 0 29 0 170.00 4.90 5.15 5.15 0 64 0
March 20, 2026 7.55 7.95 7.95 0 60 0 180.00 8.35 8.75 8.75 0 506 0
March 20, 2026 3.20 3.60 3.60 -0.70 215 5 190.00 14.10 14.50 14.50 0 16 0
March 20, 2026 1.10 1.30 1.30 0 46 0 200.00 21.70 22.65 22.65 1.90 9 10
March 20, 2026 0.21 0.43 0.43 0 0 0 210.00 30.70 31.80 31.75 0 1 0
June 19, 2026 40.55 42.10 42.10 0 0 0 140.00 1.91 2.20 2.20 0 7 0
June 19, 2026 31.35 32.80 32.80 0 0 0 150.00 2.73 3.05 3.05 0 4 4
June 19, 2026 22.75 23.45 23.45 0 0 0 160.00 3.95 4.40 4.40 0 757 0
June 19, 2026 15.05 15.65 15.70 0 0 0 170.00 6.20 6.70 6.70 0 0 0
June 19, 2026 8.80 9.40 9.40 0 15 0 180.00 9.90 10.50 10.50 0 20 0
June 19, 2026 4.40 5.00 4.95 -0.80 6 4 190.00 15.45 16.10 16.10 0 0 0
June 19, 2026 1.81 2.25 2.25 0 63 0 200.00 22.75 23.45 23.45 0 0 0
June 19, 2026 0.63 0.90 0.90 0 63 0 210.00 30.90 32.30 32.30 0 0 0
January 15, 2027 80.10 81.40 81.40 0 19 0 100.00 1.32 1.89 1.89 0 5,371 0
January 15, 2027 60.15 61.65 61.60 0 118 0 120.00 1.98 2.20 2.20 0 9,000 0
January 15, 2027 41.15 42.80 42.80 0 455 0 140.00 3.30 3.65 3.65 0 2,373 0
January 15, 2027 32.40 33.35 33.40 0 190 0 150.00 4.50 4.75 4.75 0.20 38 3
January 15, 2027 24.35 24.65 24.65 0 355 0 160.00 6.25 6.60 6.60 0 98 0
January 15, 2027 20.55 21.15 21.20 0 4,018 0 165.00 7.40 7.85 7.85 0 10,034 0
January 15, 2027 17.05 17.75 17.75 0 86 0 170.00 8.85 9.45 9.45 0 2,052 0
January 15, 2027 13.90 14.60 14.60 0 1,560 0 175.00 10.65 11.25 11.25 0 1,268 0
January 15, 2027 11.10 11.75 11.75 -1.30 8,099 5 180.00 12.70 13.15 13.15 0 702 0
January 15, 2027 8.80 9.40 9.40 0 8 0 185.00 15.25 15.70 15.70 0 0 0
January 15, 2027 6.75 7.30 7.30 -0.90 0 7 190.00 18.10 18.80 18.80 0.60 5 6
January 15, 2027 3.55 3.80 3.80 -0.55 485 1 200.00 24.25 25.70 25.70 0 14 0
January 15, 2027 0.88 1.15 1.15 0 0 0 220.00 41.05 42.50 42.50 1.75 0 1
January 15, 2027 0 0.50 0.50 0 20 0 300.00 120.40 121.80 121.80 0 0 0