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.

SU – Suncor Energy Inc.

Last update: June 22, 2025 at 12:52 p.m.   (Real-time)

  • Last price: 55.200
  • Net change: 0.060
  • Bid price: 55.150
  • Ask price: 55.320
  • 30-day historical volatility: 24.39%
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: 52,558
Volume: 1,033
Open interest: 143,151
Volume: 472
June 27, 2025 (Weekly) 10.65 10.85 10.80 0 0 0 44.50 0 0.06 0.06 0 96 0
June 27, 2025 (Weekly) 10.15 10.35 10.30 0 0 0 45.00 0 0.06 0.06 0 38 0
June 27, 2025 (Weekly) 9.65 9.85 9.80 0 0 0 45.50 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 9.15 9.35 9.30 0 0 0 46.00 0 0.06 0.06 0 22 0
June 27, 2025 (Weekly) 8.65 8.85 8.80 0 0 0 46.50 0 0.06 0.06 0 31 0
June 27, 2025 (Weekly) 8.15 8.35 8.35 0 0 0 47.00 0 0.06 0.06 0 63 0
June 27, 2025 (Weekly) 7.65 7.85 7.85 0 0 0 47.50 0 0.06 0.06 0 41 0
June 27, 2025 (Weekly) 7.15 7.35 7.35 0 0 0 48.00 0 0.07 0.07 0 3 0
June 27, 2025 (Weekly) 6.65 6.85 6.85 0 0 0 48.50 0 0.07 0.07 0 0 0
June 27, 2025 (Weekly) 6.15 6.35 6.35 0 25 0 49.00 0 0.07 0.07 0 2 0
June 27, 2025 (Weekly) 5.65 5.85 5.85 0 1,015 0 49.50 0 0.08 0.08 0 0 0
June 27, 2025 (Weekly) 5.15 5.35 5.35 0 764 0 50.00 0.07 0.09 0.09 0 70 0
June 27, 2025 (Weekly) 4.20 4.40 4.40 0 53 0 51.00 0.01 0.13 0.13 -0.07 20 160
June 27, 2025 (Weekly) 3.30 3.45 3.45 0 71 3 52.00 0.08 0.17 0.17 0.01 34 60
June 27, 2025 (Weekly) 2.36 2.50 2.49 0 2,261 0 53.00 0.16 0.26 0.26 0 67 0
June 27, 2025 (Weekly) 1.53 1.69 1.69 0 32 0 54.00 0.34 0.44 0.44 -0.13 42 13
June 27, 2025 (Weekly) 0.89 1.01 1.01 -0.14 65 18 55.00 0.67 0.77 0.77 -0.17 38 9
June 27, 2025 (Weekly) 0.45 0.54 0.54 -0.14 230 12 56.00 1.20 1.31 1.31 0 48 0
June 27, 2025 (Weekly) 0.19 0.27 0.27 0 307 0 57.00 1.93 2.07 2.07 0 24 0
June 27, 2025 (Weekly) 0.07 0.16 0.16 0 0 0 58.00 2.79 2.97 2.97 0 0 0
June 27, 2025 (Weekly) 0.02 0.11 0.11 0 10 0 59.00 3.70 3.90 3.90 0 0 0
June 27, 2025 (Weekly) 0 0.08 0.08 0 0 0 60.00 4.75 4.90 4.90 0 0 0
July 4, 2025 (Weekly) 8.20 8.40 8.35 0 3 0 47.00 0 0.07 0.07 0 17 0
July 4, 2025 (Weekly) 7.70 7.90 7.85 0 10 0 47.50 0 0.07 0.07 0 2 0
July 4, 2025 (Weekly) 7.20 7.40 7.40 0 0 0 48.00 0 0.08 0.08 0 1 0
July 4, 2025 (Weekly) 6.70 6.90 6.90 0 0 0 48.50 0 0.08 0.08 0 10 0
July 4, 2025 (Weekly) 6.25 6.40 6.40 0 0 0 49.00 0.02 0.09 0.09 -0.04 0 50
July 4, 2025 (Weekly) 5.75 5.95 5.90 0 1,000 0 49.50 0.02 0.11 0.11 -0.04 0 50
July 4, 2025 (Weekly) 5.25 5.45 5.45 0 20 0 50.00 0.09 0.12 0.12 -0.05 10 50
July 4, 2025 (Weekly) 4.30 4.50 4.50 0 1,247 0 51.00 0.11 0.16 0.16 0 52 0
July 4, 2025 (Weekly) 3.40 3.55 3.55 0.10 139 20 52.00 0.17 0.25 0.25 0 0 0
July 4, 2025 (Weekly) 2.52 2.66 2.65 0 121 0 53.00 0.29 0.37 0.37 -0.09 110 20
July 4, 2025 (Weekly) 1.76 1.87 1.87 0 13 0 54.00 0.50 0.61 0.61 0 10 0
July 4, 2025 (Weekly) 1.11 1.23 1.22 0 113 0 55.00 0.86 0.95 0.96 -0.16 17 10
July 4, 2025 (Weekly) 0.65 0.75 0.75 0 28 0 56.00 1.39 1.49 1.49 0 0 0
July 4, 2025 (Weekly) 0.35 0.43 0.43 -0.08 10 3 57.00 2.08 2.20 2.20 0 0 0
July 4, 2025 (Weekly) 0.18 0.25 0.25 0 0 0 58.00 2.89 3.00 3.05 0 0 0
July 4, 2025 (Weekly) 0.08 0.14 0.14 0 43 0 59.00 3.75 4.00 4.00 0 0 0
July 4, 2025 (Weekly) 0.02 0.14 0.14 0 0 0 60.00 4.70 4.95 4.95 0 0 0
July 11, 2025 (Weekly) 8.25 8.45 8.45 0 20 0 47.00 0.02 0.10 0.10 0 0 0
July 11, 2025 (Weekly) 7.75 7.95 7.95 0 20 0 47.50 0.02 0.11 0.11 0 0 0
July 11, 2025 (Weekly) 7.30 7.45 7.45 0 10 0 48.00 0.02 0.11 0.11 0 2 0
July 11, 2025 (Weekly) 6.80 7.00 6.95 0 0 0 48.50 0.01 0.13 0.13 0 10 0
July 11, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 49.00 0.07 0.15 0.15 0 2 0
July 11, 2025 (Weekly) 5.85 6.05 6.00 0 13 0 49.50 0.11 0.17 0.17 0 12 0
July 11, 2025 (Weekly) 5.35 5.55 5.55 0 8 0 50.00 0.13 0.18 0.19 0 35 0
July 11, 2025 (Weekly) 4.45 4.65 4.60 0 554 0 51.00 0.20 0.27 0.27 0 0 0
July 11, 2025 (Weekly) 3.55 3.70 3.70 0 184 0 52.00 0.30 0.37 0.37 0 27 0
July 11, 2025 (Weekly) 2.74 2.85 2.85 0 206 0 53.00 0.45 0.54 0.54 0 10 0
July 11, 2025 (Weekly) 2.00 2.10 2.09 0 2,219 0 54.00 0.71 0.79 0.79 0 40 0
July 11, 2025 (Weekly) 1.37 1.47 1.47 0 101 0 55.00 1.09 1.16 1.17 0 89 0
July 11, 2025 (Weekly) 0.89 0.98 0.98 -0.07 163 8 56.00 1.59 1.68 1.69 0 40 0
July 11, 2025 (Weekly) 0.55 0.62 0.62 0 457 0 57.00 2.25 2.34 2.34 0.06 0 10
July 11, 2025 (Weekly) 0.32 0.39 0.39 0 2 0 58.00 3.00 3.15 3.15 0 0 0
July 11, 2025 (Weekly) 0.19 0.25 0.25 0 0 0 59.00 3.85 4.05 4.10 0 0 0
July 11, 2025 (Weekly) 0.10 0.16 0.16 0 0 0 60.00 4.75 5.00 5.00 0 0 0
July 25, 2025 (Weekly) 7.45 7.65 7.65 0 0 0 48.00 0.12 0.22 0.23 0 3 0
July 25, 2025 (Weekly) 7.00 7.20 7.15 0 0 0 48.50 0.15 0.26 0.26 0 42 0
July 25, 2025 (Weekly) 6.50 6.70 6.70 0 0 0 49.00 0.18 0.29 0.29 0 0 0
July 25, 2025 (Weekly) 6.05 6.25 6.25 0 0 0 49.50 0.20 0.33 0.33 0 10 0
July 25, 2025 (Weekly) 5.55 5.80 5.80 0 0 0 50.00 0.24 0.37 0.37 0 12 0
July 25, 2025 (Weekly) 4.70 4.90 4.85 0 12 0 51.00 0.36 0.47 0.47 0 12 0
July 25, 2025 (Weekly) 3.85 4.00 4.00 0 6 0 52.00 0.51 0.63 0.63 -0.10 14 10
July 25, 2025 (Weekly) 3.05 3.25 3.20 0 1,522 0 53.00 0.74 0.83 0.84 0 33 0
July 25, 2025 (Weekly) 2.37 2.50 2.49 0 37 0 54.00 1.02 1.12 1.13 0 0 0
July 25, 2025 (Weekly) 1.75 1.88 1.87 0 20 0 55.00 1.40 1.50 1.51 0 12 0
July 25, 2025 (Weekly) 1.24 1.36 1.35 0 16 0 56.00 1.90 2.00 2.01 0 0 0
July 25, 2025 (Weekly) 0.85 0.96 0.95 0 252 0 57.00 2.51 2.61 2.62 0 0 0
July 25, 2025 (Weekly) 0.57 0.66 0.66 0 0 0 58.00 3.20 3.35 3.35 0 0 0
July 25, 2025 (Weekly) 0.36 0.45 0.45 -0.06 10 1 59.00 4.00 4.15 4.15 0 0 0
July 25, 2025 (Weekly) 0.23 0.30 0.30 0 13 0 60.00 4.85 5.05 5.10 0 0 0
August 1, 2025 (Weekly) 6.15 6.35 6.35 0 0 0 49.50 0.28 0.41 0.41 0 0 0
August 1, 2025 (Weekly) 5.70 5.90 5.85 0 0 0 50.00 0.34 0.44 0.44 0 0 0
August 1, 2025 (Weekly) 4.80 5.00 5.00 0 2 0 51.00 0.46 0.57 0.57 0 2 0
August 1, 2025 (Weekly) 4.00 4.15 4.15 0 0 0 52.00 0.62 0.74 0.74 0 0 0
August 1, 2025 (Weekly) 3.20 3.40 3.40 -0.10 1 80 53.00 0.86 0.96 0.96 0 2 0
August 1, 2025 (Weekly) 2.55 2.67 2.66 0 0 0 54.00 1.16 1.26 1.26 0 7 0
August 1, 2025 (Weekly) 1.93 2.05 2.04 0 5 0 55.00 1.55 1.64 1.65 0 0 0
August 1, 2025 (Weekly) 1.41 1.52 1.52 0 0 0 56.00 2.03 2.13 2.14 -0.13 10 10
August 1, 2025 (Weekly) 1.00 1.11 1.10 0 258 0 57.00 2.62 2.72 2.74 0 0 0
August 1, 2025 (Weekly) 0.68 0.79 0.78 0 0 0 58.00 3.30 3.45 3.45 0 0 0
August 1, 2025 (Weekly) 0.46 0.55 0.55 0 16 0 59.00 4.05 4.25 4.25 0 0 0
August 1, 2025 (Weekly) 0.30 0.38 0.38 0 0 0 60.00 4.90 5.10 5.10 0 0 0
July 18, 2025 21.20 21.40 21.35 0 7 0 34.00 0 0.06 0.06 0 0 0
July 18, 2025 20.20 20.40 20.40 0 0 0 35.00 0 0.06 0.06 0 2 0
July 18, 2025 19.20 19.40 19.40 0 0 0 36.00 0 0.06 0.06 0 5 0
July 18, 2025 18.20 18.40 18.40 0 0 0 37.00 0 0.06 0.06 0 8 0
July 18, 2025 17.20 17.40 17.40 0 0 0 38.00 0 0.06 0.06 0 0 0
July 18, 2025 16.25 16.40 16.40 0 0 0 39.00 0 0.06 0.06 0 30 0
July 18, 2025 15.25 15.40 15.40 0 3 0 40.00 0 0.06 0.06 0 3,050 0
July 18, 2025 14.25 14.40 14.40 0 0 0 41.00 0 0.06 0.06 0 3 0
July 18, 2025 13.25 13.45 13.40 0 0 0 42.00 0 0.07 0.07 0 67 0
July 18, 2025 12.25 12.45 12.45 0 0 0 43.00 0.01 0.08 0.08 0 17 0
July 18, 2025 11.25 11.45 11.45 0 0 0 44.00 0.02 0.08 0.08 0 195 0
July 18, 2025 10.25 10.45 10.45 0 0 0 45.00 0.02 0.10 0.10 0 188 0
July 18, 2025 9.30 9.50 9.50 0 0 0 46.00 0.02 0.10 0.10 0 333 0
July 18, 2025 8.35 8.50 8.50 0 18 0 47.00 0.02 0.13 0.13 0 57 0
July 18, 2025 7.40 7.55 7.55 0 75 0 48.00 0.09 0.17 0.17 0 239 0
July 18, 2025 6.40 6.60 6.60 0 23 0 49.00 0.15 0.21 0.21 0 26 0
July 18, 2025 5.50 5.65 5.65 -0.10 289 26 50.00 0.21 0.27 0.27 0 131 0
July 18, 2025 3.70 3.85 3.85 0 7,617 0 52.00 0.42 0.50 0.51 -0.06 119 1
July 18, 2025 2.21 2.31 2.30 -0.08 723 21 54.00 0.89 0.97 0.98 0 6,073 0
July 18, 2025 1.09 1.17 1.17 -0.01 543 680 56.00 1.77 1.85 1.86 0 20 0
July 18, 2025 0.46 0.52 0.52 -0.06 1,854 45 58.00 3.10 3.25 3.25 0 61 0
July 18, 2025 0.16 0.24 0.24 0 280 0 60.00 4.80 5.00 5.05 0 0 0
July 18, 2025 0.04 0.15 0.15 0 128 0 62.00 6.70 6.95 6.95 0 9 0
July 18, 2025 0 0.10 0.10 0 175 0 64.00 8.70 8.90 8.95 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 66.00 10.70 10.90 10.95 0 0 0
July 18, 2025 0 0.07 0.07 0 2 0 68.00 12.70 12.90 12.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 70.00 14.70 14.90 14.95 0 0 0
August 15, 2025 21.30 21.50 21.50 0 37 0 34.00 0 0.06 0.06 0 1 0
August 15, 2025 20.35 20.50 20.50 0 7 0 35.00 0.02 0.07 0.07 0 10 0
August 15, 2025 19.35 19.50 19.50 0 10 0 36.00 0.02 0.07 0.07 0 2 0
August 15, 2025 18.35 18.50 18.50 0 0 0 37.00 0.05 0.08 0.08 0 10 0
August 15, 2025 17.35 17.55 17.55 0 10 0 38.00 0.02 0.10 0.10 0 10 0
August 15, 2025 16.35 16.55 16.55 0 10 0 39.00 0.02 0.11 0.11 0 68 0
August 15, 2025 15.40 15.60 15.60 0 0 0 40.00 0.01 0.11 0.11 0 61 0
August 15, 2025 14.40 14.60 14.60 0 0 0 41.00 0.06 0.14 0.14 0 37 0
August 15, 2025 13.45 13.60 13.60 0 20 0 42.00 0.05 0.16 0.16 0 43 0
August 15, 2025 12.45 12.65 12.60 0 60 0 43.00 0.07 0.19 0.19 0 60 0
August 15, 2025 11.50 11.70 11.70 0 30 0 44.00 0.09 0.22 0.22 0 32 0
August 15, 2025 10.55 10.70 10.70 0 10 0 45.00 0.13 0.26 0.26 0 17 0
August 15, 2025 9.60 9.75 9.75 0 17 0 46.00 0.22 0.29 0.29 0 101 0
August 15, 2025 8.65 8.85 8.85 0 70 0 47.00 0.27 0.35 0.35 0 113 0
August 15, 2025 7.75 7.90 7.90 -0.10 70 1 48.00 0.35 0.43 0.43 0 60 0
August 15, 2025 6.80 7.00 7.00 0 2,977 0 49.00 0.43 0.51 0.51 0 26 0
August 15, 2025 5.95 6.10 6.10 0 144 0 50.00 0.56 0.64 0.64 -0.03 105 5
August 15, 2025 4.30 4.45 4.45 0 239 1 52.00 0.92 1.00 1.00 -0.06 769 10
August 15, 2025 2.90 3.00 3.00 0 325 6 54.00 1.48 1.56 1.56 0 86 0
August 15, 2025 1.79 1.87 1.87 -0.01 406 6 56.00 2.35 2.43 2.44 0 29 0
August 15, 2025 1.00 1.09 1.09 0 111 0 58.00 3.55 3.65 3.70 0 30 0
August 15, 2025 0.52 0.59 0.59 -0.09 875 10 60.00 5.05 5.20 5.25 0 0 0
August 15, 2025 0.24 0.32 0.32 0 65 0 62.00 6.80 7.00 7.05 0 0 0
August 15, 2025 0.09 0.20 0.20 0 0 0 64.00 8.70 8.95 8.95 0 0 0
August 15, 2025 0.02 0.11 0.11 0 0 0 66.00 10.70 10.90 10.95 0 0 0
August 15, 2025 0 0.09 0.09 0 46 0 68.00 12.70 12.90 12.95 0 0 0
September 19, 2025 21.35 21.60 21.60 0 0 0 34.00 0.02 0.10 0.10 0 0 0
September 19, 2025 20.40 20.60 20.60 0 0 0 35.00 0.01 0.12 0.12 0 22 0
September 19, 2025 19.40 19.60 19.60 0 0 0 36.00 0.01 0.13 0.13 0 20 0
September 19, 2025 18.40 18.65 18.65 0 0 0 37.00 0.03 0.15 0.15 0 0 0
September 19, 2025 17.40 17.65 17.65 0 0 0 38.00 0.05 0.18 0.18 0 123 0
September 19, 2025 16.45 16.70 16.70 0 0 0 39.00 0.07 0.20 0.20 0 0 0
September 19, 2025 15.45 15.70 15.70 0 35 0 40.00 0.09 0.23 0.23 0 254 0
September 19, 2025 14.50 14.75 14.75 0 0 0 41.00 0.13 0.27 0.27 0 3 0
September 19, 2025 13.50 13.75 13.75 0 7 0 42.00 0.16 0.31 0.31 0 15 0
September 19, 2025 12.55 12.80 12.80 0 0 0 43.00 0.20 0.35 0.35 0 10 0
September 19, 2025 11.60 11.85 11.85 0 13 0 44.00 0.29 0.39 0.39 0 46 0
September 19, 2025 10.65 10.90 10.90 0 7 0 45.00 0.36 0.45 0.45 0 77 0
September 19, 2025 9.70 10.00 10.00 -0.15 62 10 46.00 0.42 0.53 0.53 0 49 0
September 19, 2025 8.80 9.05 9.05 0 1,001 0 47.00 0.52 0.61 0.61 0 38 0
September 19, 2025 7.90 8.15 8.15 0 38 0 48.00 0.62 0.73 0.73 0 124 0
September 19, 2025 7.05 7.25 7.25 0 75 0 49.00 0.77 0.86 0.86 0 43 0
September 19, 2025 6.20 6.35 6.35 0 172 0 50.00 0.93 1.03 1.04 0 454 0
September 19, 2025 4.60 4.80 4.80 0 174 0 52.00 1.41 1.50 1.50 0 194 0
September 19, 2025 3.25 3.40 3.40 0 229 0 54.00 2.08 2.17 2.18 0 10 0
September 19, 2025 2.68 2.78 2.77 0 554 0 55.00 2.53 2.63 2.63 0 147 0
September 19, 2025 2.16 2.27 2.26 -0.11 75 10 56.00 3.00 3.15 3.15 -0.17 0 4
September 19, 2025 1.35 1.45 1.45 -0.05 153 9 58.00 4.20 4.35 4.35 0 66 0
September 19, 2025 0.78 0.88 0.88 -0.09 1,064 7 60.00 5.65 5.85 5.85 0 38 0
September 19, 2025 0.44 0.52 0.52 0 134 0 62.00 7.30 7.50 7.55 0 0 0
September 19, 2025 0.24 0.33 0.33 0 0 0 64.00 9.05 9.40 9.40 0 0 0
September 19, 2025 0.17 0.25 0.25 0 96 0 65.00 10.00 10.30 10.35 0 61 0
September 19, 2025 0.09 0.21 0.21 0 0 0 66.00 10.95 11.25 11.30 0 0 0
September 19, 2025 0.03 0.13 0.13 0 50 0 68.00 12.85 13.15 13.20 0 20 0
September 19, 2025 0.01 0.10 0.10 0 32 0 70.00 14.85 15.15 15.15 0 10 0
October 17, 2025 21.35 21.60 21.60 0 0 0 34.00 0.03 0.16 0.16 0 0 0
October 17, 2025 20.40 20.65 20.65 0 0 0 35.00 0.04 0.18 0.18 0 0 0
October 17, 2025 19.40 19.65 19.65 0 0 0 36.00 0.06 0.20 0.20 0 0 0
October 17, 2025 18.40 18.70 18.70 0 0 0 37.00 0.08 0.23 0.23 0 0 0
October 17, 2025 17.45 17.70 17.70 0 0 0 38.00 0.11 0.26 0.26 0 0 0
October 17, 2025 16.45 16.75 16.75 0 0 0 39.00 0.14 0.29 0.29 0 10 0
October 17, 2025 15.50 15.75 15.75 0 0 0 40.00 0.21 0.33 0.33 0 30 0
October 17, 2025 14.50 14.80 14.80 0 0 0 41.00 0.21 0.37 0.37 0 1 0
October 17, 2025 13.55 13.85 13.85 0 0 0 42.00 0.29 0.41 0.41 0 18 0
October 17, 2025 12.60 12.90 12.90 0 0 0 43.00 0.35 0.47 0.47 0 0 0
October 17, 2025 11.65 11.95 11.95 0 0 0 44.00 0.41 0.53 0.53 0 10 0
October 17, 2025 10.75 11.00 11.00 0 3 0 45.00 0.48 0.61 0.61 0 21 0
October 17, 2025 9.80 10.10 10.10 0 0 0 46.00 0.57 0.70 0.70 0 10 0
October 17, 2025 8.95 9.15 9.15 0 0 0 47.00 0.69 0.81 0.81 0 12 0
October 17, 2025 8.05 8.30 8.30 0 12 0 48.00 0.83 0.93 0.93 0 12 0
October 17, 2025 7.20 7.40 7.40 0 9 0 49.00 0.99 1.10 1.10 0 27 0
October 17, 2025 6.40 6.60 6.60 0 6 0 50.00 1.18 1.30 1.30 0 10 0
October 17, 2025 4.90 5.05 5.05 0 80 0 52.00 1.68 1.80 1.80 0 5 0
October 17, 2025 3.55 3.70 3.70 -0.10 85 6 54.00 2.39 2.50 2.50 0 20 0
October 17, 2025 2.47 2.59 2.59 -0.06 18 10 56.00 3.30 3.45 3.45 0 32 0
October 17, 2025 1.63 1.76 1.76 -0.11 154 10 58.00 4.45 4.65 4.65 0 0 0
October 17, 2025 1.03 1.14 1.14 0 271 0 60.00 5.85 6.05 6.05 0 0 0
October 17, 2025 0.62 0.74 0.74 0 0 0 62.00 7.50 7.65 7.70 0 0 0
October 17, 2025 0.36 0.46 0.46 0 0 0 64.00 9.15 9.50 9.50 0 0 0
October 17, 2025 0.23 0.32 0.32 0 0 0 66.00 11.00 11.35 11.35 0 0 0
October 17, 2025 0.09 0.22 0.22 0 0 0 68.00 12.90 13.25 13.25 0 0 0
November 21, 2025 16.50 16.85 16.85 0 0 0 39.00 0.26 0.45 0.45 0 5 0
November 21, 2025 15.55 15.85 15.85 0 0 0 40.00 0.31 0.49 0.49 0 0 0
November 21, 2025 14.60 14.90 14.90 0 0 0 41.00 0.35 0.52 0.52 0 0 0
November 21, 2025 13.65 14.00 14.00 0 0 0 42.00 0.41 0.59 0.59 0 10 0
November 21, 2025 12.70 13.05 13.05 0 0 0 43.00 0.48 0.66 0.66 0 5 0
November 21, 2025 11.85 12.10 12.10 0 0 0 44.00 0.59 0.76 0.76 0 4 0
November 21, 2025 10.95 11.20 11.20 0 0 0 45.00 0.69 0.83 0.83 0 2 0
November 21, 2025 10.00 10.30 10.30 0 0 0 46.00 0.81 0.95 0.95 0 11 0
November 21, 2025 9.15 9.45 9.45 0 0 0 47.00 0.95 1.08 1.08 0 0 0
November 21, 2025 8.35 8.55 8.55 0 0 0 48.00 1.10 1.24 1.24 0 11 0
November 21, 2025 7.55 7.75 7.75 0 18 0 49.00 1.28 1.43 1.43 0 1 0
November 21, 2025 6.75 6.95 6.95 0 8 0 50.00 1.51 1.65 1.65 0 58 0
November 21, 2025 5.30 5.50 5.50 0 78 0 52.00 2.04 2.19 2.19 0 30 0
November 21, 2025 4.05 4.20 4.20 0 90 0 54.00 2.77 2.91 2.91 0 10 0
November 21, 2025 2.97 3.10 3.10 0 18 0 56.00 3.65 3.85 3.85 0 22 0
November 21, 2025 2.09 2.24 2.24 0 78 0 58.00 4.80 5.00 5.00 0 0 0
November 21, 2025 1.42 1.57 1.57 0 41 0 60.00 6.15 6.35 6.35 0 0 0
November 21, 2025 0.93 1.09 1.09 0 57 0 62.00 7.70 7.90 7.90 0 0 0
November 21, 2025 0.62 0.73 0.73 0 20 0 64.00 9.35 9.60 9.60 0 0 0
November 21, 2025 0.39 0.51 0.51 0 0 0 66.00 11.05 11.50 11.50 0 0 0
November 21, 2025 0.25 0.36 0.36 0 0 0 68.00 12.95 13.35 13.35 0 0 0
December 19, 2025 21.35 21.65 21.65 0 5 0 34.00 0.18 0.32 0.32 0 23 0
December 19, 2025 19.40 19.70 19.70 0 0 0 36.00 0.24 0.39 0.39 0 15 0
December 19, 2025 17.50 17.80 17.80 0 0 0 38.00 0.29 0.48 0.48 0 0 0
December 19, 2025 15.55 15.90 15.90 0 11 0 40.00 0.44 0.58 0.58 0 66 0
December 19, 2025 13.65 14.00 14.00 0 5 0 42.00 0.57 0.74 0.74 0 7 0
December 19, 2025 12.70 13.10 13.10 0 0 0 43.00 0.64 0.83 0.83 0 0 0
December 19, 2025 11.85 12.15 12.15 0 0 0 44.00 0.77 0.91 0.91 0 20 0
December 19, 2025 10.95 11.30 11.30 -0.25 8 4 45.00 0.89 1.03 1.03 0 12 0
December 19, 2025 10.10 10.35 10.35 0 50 0 46.00 1.03 1.17 1.17 0 3 0
December 19, 2025 9.20 9.55 9.55 0 0 0 47.00 1.18 1.33 1.33 0 0 0
December 19, 2025 8.40 8.65 8.65 0 17 0 48.00 1.36 1.52 1.52 0 92 0
December 19, 2025 7.60 7.85 7.85 0 0 0 49.00 1.59 1.74 1.74 0 0 0
December 19, 2025 6.85 7.05 7.05 0 107 0 50.00 1.81 1.98 1.98 0 94 0
December 19, 2025 5.45 5.65 5.65 0 0 0 52.00 2.42 2.58 2.58 0 0 0
December 19, 2025 4.20 4.35 4.35 0 0 0 54.00 3.15 3.35 3.35 0 10 0
December 19, 2025 3.65 3.80 3.80 0 179 0 55.00 3.65 3.80 3.80 0 93 0
December 19, 2025 3.10 3.30 3.30 -0.15 1 10 56.00 4.15 4.30 4.35 0 0 0
December 19, 2025 2.24 2.42 2.42 -0.08 0 10 58.00 5.25 5.50 5.50 0 0 0
December 19, 2025 1.56 1.73 1.73 0 266 0 60.00 6.60 6.85 6.85 0 98 0
December 19, 2025 1.06 1.23 1.23 0 0 0 62.00 8.10 8.35 8.35 0 0 0
December 19, 2025 0.72 0.87 0.86 0 0 0 64.00 9.70 10.00 10.00 0 0 0
December 19, 2025 0.59 0.72 0.72 0 307 0 65.00 10.55 10.90 10.90 0 155 0
December 19, 2025 0.48 0.61 0.61 0 0 0 66.00 11.40 11.80 11.80 0 0 0
December 19, 2025 0.32 0.43 0.43 0 0 0 68.00 13.20 13.65 13.65 0 0 0
December 19, 2025 0.20 0.31 0.31 0 21 0 70.00 15.05 15.50 15.50 0 50 0
January 16, 2026 35.15 35.55 35.55 0 0 0 20.00 0.01 0.08 0.08 0 67 0
January 16, 2026 30.20 30.55 30.55 0 0 0 25.00 0.02 0.15 0.15 0 165 0
January 16, 2026 25.30 25.65 25.65 0 22 0 30.00 0.10 0.30 0.30 0 1,389 0
January 16, 2026 21.35 21.70 21.70 0 0 0 34.00 0.22 0.38 0.38 0 0 0
January 16, 2026 20.40 20.70 20.70 0 0 0 35.00 0.27 0.45 0.45 0 10,169 0
January 16, 2026 19.40 19.75 19.75 0 0 0 36.00 0.29 0.48 0.48 0 0 0
January 16, 2026 17.45 17.85 17.85 0 0 0 38.00 0.43 0.57 0.57 0 270 0
January 16, 2026 15.55 15.95 15.95 0 753 0 40.00 0.54 0.66 0.66 0 1,058 0
January 16, 2026 13.75 14.10 14.10 0 30 0 42.00 0.70 0.83 0.83 0 50 0
January 16, 2026 12.85 13.15 13.15 0 11 0 43.00 0.78 0.93 0.93 0 69 0
January 16, 2026 11.05 11.30 11.30 0 373 0 45.00 1.02 1.17 1.17 0 10,021 0
January 16, 2026 7.00 7.25 7.25 0 1,430 0 50.00 2.00 2.18 2.18 0 2,260 0
January 16, 2026 5.30 5.50 5.50 0 2,270 2 52.50 2.80 2.98 2.98 0 2,247 0
January 16, 2026 5.00 5.20 5.20 0 67 0 53.00 2.98 3.20 3.20 0 2,509 0
January 16, 2026 4.35 4.60 4.55 0 50 0 54.00 3.40 3.60 3.60 0 110 0
January 16, 2026 3.80 4.00 4.00 0 2,221 0 55.00 3.85 4.05 4.05 0 2,219 0
January 16, 2026 1.76 1.96 1.96 0 2,622 0 60.00 6.75 7.00 7.00 0 1,296 0
January 16, 2026 0.29 0.39 0.39 0 413 0 70.00 15.10 15.55 15.55 0 95 0
January 16, 2026 0.02 0.13 0.13 0 327 0 80.00 24.75 25.15 25.15 0 0 0
March 20, 2026 21.35 21.75 21.75 0 0 0 34.00 0.34 0.58 0.58 0 25 0
March 20, 2026 19.45 19.85 19.85 0 0 0 36.00 0.48 0.68 0.68 0 0 0
March 20, 2026 17.55 17.95 17.95 0 0 0 38.00 0.59 0.81 0.81 0 0 0
March 20, 2026 15.60 16.10 16.10 0 14 0 40.00 0.76 0.98 0.98 0 1 0
March 20, 2026 13.80 14.25 14.25 0 0 0 42.00 0.98 1.17 1.17 0 0 0
March 20, 2026 12.15 12.45 12.45 0 7 0 44.00 1.27 1.43 1.43 0 5 0
March 20, 2026 10.45 10.80 10.80 0 35 0 46.00 1.61 1.78 1.78 0 6 0
March 20, 2026 8.90 9.15 9.15 0 25 0 48.00 2.04 2.23 2.23 0 30 0
March 20, 2026 7.40 7.65 7.65 0 15 0 50.00 2.60 2.79 2.79 0 77 0
March 20, 2026 4.35 4.55 4.55 0 50 1 55.00 4.55 4.75 4.80 0 56 0
March 20, 2026 2.24 2.45 2.45 0 63 0 60.00 7.40 7.70 7.70 0 1,010 0
March 20, 2026 1.07 1.24 1.24 0 37 0 65.00 11.15 11.45 11.50 0 20 0
June 19, 2026 21.35 21.80 21.80 0 0 0 34.00 0.57 0.72 0.72 0 5 0
June 19, 2026 19.45 19.95 19.95 0 0 0 36.00 0.71 0.98 0.98 0 0 0
June 19, 2026 17.55 18.10 18.10 0 0 0 38.00 0.88 1.17 1.17 0 0 0
June 19, 2026 14.05 14.50 14.50 0 0 0 42.00 1.33 1.62 1.62 0 0 0
June 19, 2026 13.20 13.60 13.60 0 0 0 43.00 1.48 1.79 1.79 0 13 0
June 19, 2026 12.35 12.75 12.75 0 1 0 44.00 1.65 1.97 1.97 0 10 0
June 19, 2026 10.75 11.15 11.15 0 0 0 46.00 2.05 2.40 2.41 0 0 0
June 19, 2026 9.25 9.65 9.65 0 0 0 48.00 2.55 2.91 2.91 0 0 0
June 19, 2026 7.85 8.20 8.20 0 69 0 50.00 3.15 3.55 3.55 0 17 0
June 19, 2026 6.55 6.95 6.95 0 13 0 52.00 3.90 4.30 4.30 0 15 0
June 19, 2026 4.95 5.25 5.25 0 203 0 55.00 5.20 5.65 5.65 0 15 0
June 19, 2026 2.83 3.20 3.20 0 0 0 60.00 8.05 8.50 8.55 0 0 0
June 19, 2026 1.51 1.83 1.83 0 10 0 65.00 11.70 12.15 12.15 0 20 0
January 15, 2027 25.15 25.80 25.80 0 27 0 30.00 0.73 1.06 1.06 0 16 0
January 15, 2027 23.25 23.90 23.90 0 30 0 32.00 0.88 1.31 1.31 0 25 0
January 15, 2027 22.30 22.95 22.95 0 0 0 33.00 0.96 1.33 1.33 0 2 0
January 15, 2027 21.35 22.00 22.00 0 0 0 34.00 1.04 1.50 1.50 0 10 0
January 15, 2027 20.35 20.95 20.95 0 18 0 35.00 1.11 1.58 1.58 0 25,575 0
January 15, 2027 18.55 19.20 19.15 0 0 0 37.00 1.32 1.80 1.80 0 8 0
January 15, 2027 15.95 16.40 16.40 0 198 0 40.00 1.82 2.23 2.23 0 17,501 0
January 15, 2027 15.20 15.80 15.80 0 0 0 41.00 2.00 2.45 2.45 0 10 0
January 15, 2027 14.40 15.05 15.05 0 18 0 42.00 2.19 2.66 2.66 0 300 0
January 15, 2027 13.60 14.25 14.25 0 5 0 43.00 2.40 2.89 2.89 0 7 0
January 15, 2027 12.80 13.50 13.50 0 10 0 44.00 2.63 3.15 3.15 0 16 0
January 15, 2027 12.05 12.75 12.75 0 8 0 45.00 2.89 3.45 3.45 0 10,000 0
January 15, 2027 8.80 9.45 9.45 0 862 0 50.00 4.45 5.05 5.05 0 15,050 0
January 15, 2027 7.30 7.95 7.95 0 715 0 52.50 5.50 6.10 6.10 0 6,708 0
January 15, 2027 7.05 7.65 7.65 0 14 0 53.00 5.70 6.35 6.35 0 8,000 0
January 15, 2027 6.55 7.15 7.15 0 6 0 54.00 6.20 6.80 6.80 0 11 0
January 15, 2027 6.05 6.70 6.70 0 1,758 0 55.00 6.65 7.30 7.30 0 7,720 0
January 15, 2027 3.95 4.60 4.60 0 689 0 60.00 9.45 10.15 10.15 0 236 0
January 15, 2027 1.52 1.80 1.80 -0.27 44 3 70.00 16.70 17.40 17.40 0 11 0
January 15, 2027 0.42 0.80 0.80 0 48 0 80.00 25.25 25.95 25.95 0 80 0