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.

TA – TransAlta Corporation

Last update: February 9, 2025 at 1:00 p.m.   (Real-time)

  • Last price: 15.500
  • Net change: -0.050
  • Bid price: 15.400
  • Ask price: 15.530
  • 30-day historical volatility: 74.70%
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: 27,289
Volume: 38
Open interest: 7,543
Volume: 23
February 14, 2025 (Weekly) 2.00 2.23 2.23 0 0 0 13.50 0 0.10 0.10 0 0 0
February 14, 2025 (Weekly) 1.55 1.78 1.78 0 0 0 14.00 0.06 0.16 0.16 0 0 0
February 14, 2025 (Weekly) 1.08 1.35 1.35 0 0 0 14.50 0.15 0.28 0.28 0 0 0
February 14, 2025 (Weekly) 0.74 0.94 0.94 0 0 0 15.00 0.25 0.42 0.42 0 3 0
February 14, 2025 (Weekly) 0.53 0.63 0.63 0 0 0 15.50 0.45 0.59 0.59 0 5 0
February 14, 2025 (Weekly) 0.30 0.48 0.48 0 12 0 16.00 0.74 0.91 0.91 0 0 0
February 14, 2025 (Weekly) 0.18 0.32 0.32 0 0 0 16.50 1.04 1.31 1.31 -0.17 0 3
February 14, 2025 (Weekly) 0.10 0.22 0.22 0 20 0 17.00 1.46 1.71 1.71 0 0 0
February 14, 2025 (Weekly) 0.05 0.14 0.14 0 1 0 17.50 1.91 2.15 2.12 0 0 0
February 14, 2025 (Weekly) 0 0.11 0.11 0 0 0 18.00 2.39 2.61 2.61 0 0 0
February 14, 2025 (Weekly) 0 0.08 0.08 0 0 0 18.50 2.87 3.10 3.10 0 0 0
February 14, 2025 (Weekly) 0 0.08 0.08 0 0 0 19.00 3.35 3.60 3.60 0 0 0
February 14, 2025 (Weekly) 0 0.08 0.08 0 0 0 19.50 3.85 4.10 4.10 0 0 0
February 14, 2025 (Weekly) 0 0.08 0.08 0 3 0 20.00 4.35 4.60 4.60 0 0 0
February 14, 2025 (Weekly) 0 0.08 0.08 0 0 0 20.50 4.85 5.10 5.05 0 0 0
February 14, 2025 (Weekly) 0 0.07 0.07 0 0 0 21.00 5.40 5.60 5.60 0 0 0
February 14, 2025 (Weekly) 0 0.07 0.07 0 0 0 21.50 5.85 6.10 6.10 0 0 0
February 14, 2025 (Weekly) 0 0.06 0.06 0 0 0 22.00 6.40 6.60 6.55 0 0 0
February 14, 2025 (Weekly) 0 0.06 0.06 0 0 0 22.50 6.90 7.10 7.05 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 0 0 23.00 7.35 7.55 7.55 0 0 0
February 28, 2025 (Weekly) 2.15 2.41 2.41 0 0 0 13.50 0.18 0.33 0.33 0 0 0
February 28, 2025 (Weekly) 1.76 2.01 2.01 0 0 0 14.00 0.27 0.46 0.46 0 0 0
February 28, 2025 (Weekly) 1.43 1.66 1.66 0 0 0 14.50 0.40 0.61 0.61 0 2 0
February 28, 2025 (Weekly) 1.12 1.35 1.35 0 1 0 15.00 0.59 0.81 0.81 0 0 0
February 28, 2025 (Weekly) 0.83 1.08 1.08 0 0 0 15.50 0.83 1.05 1.05 0 0 0
February 28, 2025 (Weekly) 0.61 0.86 0.86 -0.21 2 2 16.00 1.06 1.36 1.33 0 0 0
February 28, 2025 (Weekly) 0.47 0.68 0.68 0 0 0 16.50 1.43 1.69 1.66 0 0 0
February 28, 2025 (Weekly) 0.34 0.55 0.55 0 0 0 17.00 1.77 2.06 2.06 0 0 0
February 28, 2025 (Weekly) 0.25 0.44 0.44 0 0 0 17.50 2.19 2.45 2.45 0 0 0
February 28, 2025 (Weekly) 0.18 0.36 0.36 0 0 0 18.00 2.62 2.84 2.84 0 0 0
February 28, 2025 (Weekly) 0.11 0.30 0.30 0 0 0 18.50 3.10 3.30 3.30 0 0 0
February 28, 2025 (Weekly) 0.08 0.28 0.28 0 0 0 19.00 3.55 3.75 3.75 0 0 0
February 28, 2025 (Weekly) 0.06 0.24 0.24 0 0 0 19.50 4.00 4.20 4.20 0 0 0
February 28, 2025 (Weekly) 0.03 0.20 0.20 0 0 0 20.00 4.50 4.70 4.70 0 0 0
February 28, 2025 (Weekly) 0.01 0.18 0.18 0 0 0 20.50 4.95 5.20 5.20 0 0 0
February 28, 2025 (Weekly) 0.01 0.16 0.16 0 0 0 21.00 5.45 5.70 5.70 0 0 0
February 28, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 21.50 5.95 6.20 6.15 0 0 0
February 28, 2025 (Weekly) 0 0.13 0.13 0 0 0 22.00 6.40 6.65 6.65 0 4 0
February 28, 2025 (Weekly) 0 0.11 0.11 0 0 0 22.50 6.90 7.15 7.15 0 0 0
February 28, 2025 (Weekly) 0 0.10 0.10 0 0 0 23.00 7.40 7.65 7.65 0 0 0
March 7, 2025 (Weekly) 2.21 2.46 2.46 0 0 0 13.50 0.23 0.32 0.32 0 0 0
March 7, 2025 (Weekly) 1.83 2.05 2.05 0 0 0 14.00 0.31 0.44 0.44 0 0 0
March 7, 2025 (Weekly) 1.47 1.60 1.60 0 0 0 14.50 0.46 0.60 0.60 0 0 0
March 7, 2025 (Weekly) 1.17 1.28 1.30 0 0 0 15.00 0.66 0.80 0.79 0 0 0
March 7, 2025 (Weekly) 0.90 1.03 1.03 0 0 0 15.50 0.89 1.04 1.03 0 0 0
March 7, 2025 (Weekly) 0.68 0.81 0.81 0 0 0 16.00 1.16 1.32 1.32 0 0 0
March 7, 2025 (Weekly) 0.51 0.64 0.65 0 0 0 16.50 1.50 1.66 1.65 0 0 0
March 7, 2025 (Weekly) 0.41 0.51 0.52 0 0 0 17.00 1.81 2.03 2.02 0 0 0
March 7, 2025 (Weekly) 0.31 0.41 0.41 0 0 0 17.50 2.23 2.45 2.43 0 0 0
March 7, 2025 (Weekly) 0.22 0.34 0.34 0 0 0 18.00 2.67 2.87 2.86 0 0 0
March 7, 2025 (Weekly) 0.19 0.28 0.28 0 0 0 18.50 3.15 3.35 3.35 0 0 0
March 7, 2025 (Weekly) 0.15 0.24 0.24 0 0 0 19.00 3.60 3.80 3.80 0 0 0
March 7, 2025 (Weekly) 0.10 0.21 0.21 0 0 0 19.50 4.05 4.25 4.25 0 0 0
March 7, 2025 (Weekly) 0.09 0.18 0.18 0 0 0 20.00 4.50 4.75 4.75 0 0 0
March 7, 2025 (Weekly) 0.05 0.17 0.17 0 0 0 20.50 5.00 5.25 5.20 0 0 0
March 7, 2025 (Weekly) 0.06 0.15 0.15 0 0 0 21.00 5.50 5.70 5.70 0 0 0
March 7, 2025 (Weekly) 0.05 0.14 0.14 0 0 0 21.50 5.95 6.20 6.20 0 0 0
March 7, 2025 (Weekly) 0.04 0.13 0.13 0 0 0 22.00 6.45 6.70 6.65 0 0 0
March 14, 2025 (Weekly) 2.15 2.65 2.65 0 0 0 13.50 0.15 0.59 0.59 0 0 0
March 14, 2025 (Weekly) 1.81 2.18 2.18 0 0 0 14.00 0.32 0.74 0.74 0 0 0
March 14, 2025 (Weekly) 1.51 1.92 1.92 0 0 0 14.50 0.48 0.90 0.90 0 0 0
March 14, 2025 (Weekly) 1.22 1.65 1.65 0 0 0 15.00 0.68 1.09 1.09 0 0 0
March 14, 2025 (Weekly) 0.95 1.39 1.39 0 0 0 15.50 0.96 1.34 1.34 0 0 0
March 14, 2025 (Weekly) 0.73 1.13 1.13 0 0 0 16.00 1.22 1.59 1.59 0 0 0
March 14, 2025 (Weekly) 0.54 0.96 0.96 0 0 0 16.50 1.51 1.92 1.92 0 0 0
March 14, 2025 (Weekly) 0.35 0.79 0.79 0 0 0 17.00 1.81 2.23 2.23 0 0 0
March 14, 2025 (Weekly) 0.24 0.70 0.70 0 0 0 17.50 2.11 2.78 2.78 0 0 0
March 14, 2025 (Weekly) 0.15 0.59 0.59 0 0 0 18.00 2.52 3.05 3.05 0 0 0
March 14, 2025 (Weekly) 0.08 0.49 0.49 0 0 0 18.50 2.97 3.45 3.45 0 0 0
March 14, 2025 (Weekly) 0.03 0.49 0.49 0 0 0 19.00 3.45 3.90 3.85 0 0 0
March 28, 2025 (Weekly) 2.29 2.72 2.72 0 0 0 13.50 0.33 0.59 0.59 0 0 0
March 28, 2025 (Weekly) 1.91 2.32 2.32 0 0 0 14.00 0.46 0.74 0.74 0 0 0
March 28, 2025 (Weekly) 1.61 1.93 1.95 0 0 0 14.50 0.63 0.92 0.92 0 0 0
March 28, 2025 (Weekly) 1.35 1.68 1.68 0 0 0 15.00 0.81 1.13 1.13 0 0 0
March 28, 2025 (Weekly) 1.10 1.43 1.43 0 0 0 15.50 1.04 1.38 1.38 0 0 0
March 28, 2025 (Weekly) 0.88 1.21 1.21 0 0 0 16.00 1.34 1.66 1.66 0 0 0
March 28, 2025 (Weekly) 0.68 1.02 1.02 0 0 0 16.50 1.61 1.92 1.92 0 0 0
March 28, 2025 (Weekly) 0.52 0.86 0.86 0 0 0 17.00 1.94 2.27 2.27 0 0 0
March 28, 2025 (Weekly) 0.44 0.74 0.74 0 0 0 17.50 2.37 2.69 2.69 0 0 0
February 21, 2025 5.95 6.15 6.15 0 0 0 9.50 0 0.04 0.04 0 0 0
February 21, 2025 5.70 5.90 5.90 0 0 0 9.75 0 0.04 0.04 0 0 0
February 21, 2025 5.45 5.60 5.60 0 0 0 10.00 0 0.04 0.04 0 0 0
February 21, 2025 4.95 5.15 5.15 0 10 0 10.50 0 0.04 0.04 0 5 0
February 21, 2025 4.45 4.60 4.65 0 0 0 11.00 0 0.04 0.04 0 30 0
February 21, 2025 3.95 4.20 4.20 0 10 0 11.50 0 0.05 0.05 0 5 0
February 21, 2025 3.50 3.65 3.65 0 0 0 12.00 0 0.07 0.07 0 20 0
February 21, 2025 3.00 3.20 3.20 0 0 0 12.50 0.02 0.10 0.10 0 20 0
February 21, 2025 2.56 2.76 2.76 0 9 0 13.00 0.05 0.15 0.15 0 0 0
February 21, 2025 2.12 2.32 2.32 0 0 0 13.50 0.12 0.23 0.23 0 0 0
February 21, 2025 1.71 1.92 1.92 0 0 0 14.00 0.20 0.29 0.31 0 123 0
February 21, 2025 1.35 1.54 1.54 0 167 0 14.50 0.31 0.44 0.44 0 65 0
February 21, 2025 0.98 1.14 1.14 0 18 0 15.00 0.46 0.61 0.61 0 47 0
February 21, 2025 0.74 0.87 0.87 0 20 0 15.50 0.64 0.83 0.83 0 55 0
February 21, 2025 0.50 0.65 0.65 0 114 0 16.00 0.92 1.13 1.13 0 45 0
February 21, 2025 0.34 0.48 0.51 0 1,520 0 16.50 1.28 1.47 1.47 0 10 0
February 21, 2025 0.21 0.37 0.37 0 1,006 0 17.00 1.63 1.87 1.86 0 342 0
February 21, 2025 0.13 0.28 0.28 0 2,112 0 17.50 2.06 2.27 2.25 0 15 0
February 21, 2025 0.12 0.21 0.22 0 1,030 0 18.00 2.50 2.70 2.69 0 704 0
February 21, 2025 0.05 0.23 0.23 0 100 0 18.50 2.93 3.15 3.15 0 80 0
February 21, 2025 0.05 0.16 0.16 0 115 0 19.00 3.40 3.65 3.65 0 45 0
February 21, 2025 0.03 0.15 0.15 0 0 0 19.50 3.90 4.10 4.10 0 10 0
February 21, 2025 0 0.13 0.13 0 3,195 0 20.00 4.40 4.60 4.60 0 5 0
February 21, 2025 0 0.11 0.11 0 1,598 0 20.50 4.85 5.10 5.10 0 0 0
February 21, 2025 0 0.10 0.10 0 423 0 21.00 5.35 5.60 5.60 0 0 0
February 21, 2025 0 0.09 0.09 0 0 0 21.50 5.85 6.10 6.10 0 0 0
February 21, 2025 0 0.08 0.08 0 11 0 22.00 6.35 6.60 6.60 0 0 0
February 21, 2025 0 0.08 0.08 0 0 0 22.50 6.85 7.10 7.10 0 0 0
February 21, 2025 0 0.08 0.08 0 2 0 23.00 7.35 7.60 7.60 0 0 0
February 21, 2025 0 0.04 0.04 0 101 0 24.00 8.35 8.60 8.55 0 0 0
February 21, 2025 0 0.04 0.04 0 0 0 25.00 9.35 9.60 9.55 0 0 0
March 21, 2025 8.45 8.65 8.65 0 0 0 7.00 0 0.04 0.04 0 10 0
March 21, 2025 7.95 8.15 8.15 0 0 0 7.50 0 0.04 0.04 0 62 0
March 21, 2025 7.45 7.70 7.70 0 55 0 8.00 0 0.04 0.04 0 21 0
March 21, 2025 6.95 7.15 7.15 0 0 0 8.50 0 0.04 0.04 0 20 0
March 21, 2025 6.45 6.65 6.65 0 10 0 9.00 0 0.05 0.05 0 23 0
March 21, 2025 6.00 6.20 6.20 0 62 0 9.50 0 0.05 0.05 0 0 0
March 21, 2025 5.50 5.65 5.65 0 17 0 10.00 0.02 0.07 0.07 0 0 0
March 21, 2025 5.00 5.15 5.20 0 0 0 10.50 0.02 0.10 0.10 0 5 0
March 21, 2025 4.50 4.70 4.70 0 10 0 11.00 0.05 0.14 0.14 0 0 0
March 21, 2025 4.05 4.20 4.20 0 0 0 11.50 0.08 0.18 0.18 0 0 0
March 21, 2025 3.60 3.75 3.75 0 10 0 12.00 0.12 0.23 0.23 0 0 0
March 21, 2025 3.15 3.35 3.35 0 0 0 12.50 0.18 0.28 0.28 0 0 0
March 21, 2025 2.74 2.97 2.97 0 20 0 13.00 0.25 0.36 0.36 0 1,500 0
March 21, 2025 2.35 2.57 2.57 0 0 0 13.50 0.35 0.50 0.50 0 0 0
March 21, 2025 1.97 2.19 2.19 0 138 0 14.00 0.48 0.65 0.65 0 0 0
March 21, 2025 1.63 1.83 1.83 0 0 0 14.50 0.64 0.80 0.80 0 220 0
March 21, 2025 1.35 1.55 1.55 0 647 0 15.00 0.84 1.01 1.00 0 50 0
March 21, 2025 1.09 1.24 1.26 0 152 0 15.50 1.08 1.25 1.24 0 127 0
March 21, 2025 0.91 1.03 1.03 0 167 0 16.00 1.34 1.52 1.52 0 65 0
March 21, 2025 0.73 0.91 0.91 0 12 0 16.50 1.68 1.89 1.89 0 3 0
March 21, 2025 0.58 0.77 0.77 0 270 0 17.00 2.05 2.24 2.24 0 77 0
March 21, 2025 0.46 0.64 0.64 0 17 0 17.50 2.44 2.61 2.61 0 600 0
March 21, 2025 0.37 0.55 0.55 0 200 0 18.00 2.84 2.98 2.98 0 121 0
March 21, 2025 0.30 0.46 0.46 0 100 0 18.50 3.25 3.45 3.40 0 50 0
March 21, 2025 0.24 0.34 0.34 0 735 0 19.00 3.70 3.85 3.85 0 1 0
March 21, 2025 0.19 0.32 0.32 0 1,596 0 19.50 4.10 4.35 4.35 0 0 0
March 21, 2025 0.16 0.25 0.25 0 77 0 20.00 4.60 4.80 4.80 0 42 0
March 21, 2025 0.12 0.27 0.30 0 90 0 20.50 5.05 5.30 5.30 0 0 0
March 21, 2025 0.11 0.27 0.27 0 156 0 21.00 5.55 5.75 5.75 0 0 0
March 21, 2025 0.10 0.23 0.23 -0.05 50 1 21.50 6.00 6.25 6.25 0 0 0
March 21, 2025 0.15 0.19 0.19 -0.04 504 30 22.00 6.50 6.75 6.70 0 0 0
March 21, 2025 0.07 0.20 0.20 0 0 0 22.50 7.00 7.20 7.20 0 0 0
March 21, 2025 0.06 0.19 0.19 0 4 0 23.00 7.45 7.70 7.70 0 0 0
March 21, 2025 0.05 0.15 0.15 0 2 0 24.00 8.45 8.65 8.65 0 0 0
April 17, 2025 3.75 3.90 3.90 0 10 0 12.00 0.24 0.32 0.32 0 50 0
April 17, 2025 3.30 3.50 3.50 0 0 0 12.50 0.31 0.40 0.40 0 0 0
April 17, 2025 2.93 3.05 3.05 0 0 0 13.00 0.40 0.52 0.52 0 0 0
April 17, 2025 2.55 2.73 2.73 0 0 0 13.50 0.51 0.64 0.64 0 15 0
April 17, 2025 2.20 2.36 2.36 0 0 0 14.00 0.65 0.79 0.78 0 3 0
April 17, 2025 1.87 2.01 2.01 0 30 0 14.50 0.84 0.96 0.96 0 1,084 0
April 17, 2025 1.58 1.71 1.71 0 29 0 15.00 1.04 1.17 1.16 0 10 0
April 17, 2025 1.34 1.45 1.45 0 0 0 15.50 1.30 1.38 1.38 0 43 0
April 17, 2025 1.13 1.23 1.23 0 5 0 16.00 1.57 1.64 1.64 0 53 0
April 17, 2025 0.94 1.04 1.04 0 0 0 16.50 1.88 1.96 1.96 0 23 0
April 17, 2025 0.79 0.88 0.88 0 22 0 17.00 2.23 2.32 2.31 0 30 0
April 17, 2025 0.66 0.74 0.74 0 42 0 17.50 2.60 2.75 2.75 0 0 0
April 17, 2025 0.55 0.67 0.67 0 10 0 18.00 2.99 3.15 3.10 0 10 0
April 17, 2025 0.46 0.57 0.57 0 0 0 18.50 3.35 3.55 3.55 0 0 0
April 17, 2025 0.39 0.50 0.50 0 0 0 19.00 3.80 3.95 3.95 0 0 0
April 17, 2025 0.33 0.43 0.43 0 3 0 19.50 4.25 4.40 4.40 0 0 0
April 17, 2025 0.28 0.39 0.39 0 10 0 20.00 4.70 4.85 4.85 0 0 0
April 17, 2025 0.25 0.36 0.36 0 0 0 20.50 5.10 5.35 5.35 0 0 0
April 17, 2025 0.21 0.33 0.33 0 0 0 21.00 5.60 5.80 5.80 0 20 0
April 17, 2025 0.18 0.32 0.32 0 0 0 21.50 6.05 6.30 6.30 0 0 0
April 17, 2025 0.16 0.29 0.29 0 0 0 22.00 6.55 6.80 6.80 0 10 0
April 17, 2025 0.15 0.28 0.28 0 10 0 22.50 7.00 7.25 7.25 0 0 0
April 17, 2025 0.14 0.26 0.26 0 2,000 0 23.00 7.50 7.70 7.70 0 0 0
April 17, 2025 0.11 0.21 0.21 0 5 0 24.00 8.45 8.70 8.70 0 0 0
May 16, 2025 3.90 4.15 4.15 0 0 0 12.00 0.37 0.45 0.45 0 0 0
May 16, 2025 3.50 3.75 3.75 0 0 0 12.50 0.46 0.56 0.55 0 10 0
May 16, 2025 3.10 3.35 3.35 0 0 0 13.00 0.56 0.68 0.68 0 5 0
May 16, 2025 2.76 2.99 2.99 0 0 0 13.50 0.69 0.83 0.83 0 5 0
May 16, 2025 2.42 2.59 2.59 0 0 0 14.00 0.84 1.01 1.01 0 0 0
May 16, 2025 2.11 2.28 2.31 0 0 0 14.50 1.03 1.18 1.18 0 0 0
May 16, 2025 1.83 2.02 2.02 0 0 0 15.00 1.23 1.42 1.42 0 0 0
May 16, 2025 1.58 1.77 1.77 0 0 0 15.50 1.48 1.70 1.67 0 3 0
May 16, 2025 1.37 1.56 1.56 0 4 0 16.00 1.75 1.93 1.93 0 8 0
May 16, 2025 1.17 1.36 1.36 0 0 0 16.50 2.06 2.25 2.25 0 0 0
May 16, 2025 1.00 1.19 1.19 0 0 0 17.00 2.39 2.60 2.58 0 0 0
May 16, 2025 0.85 1.04 1.04 0 50 0 17.50 2.75 2.92 2.92 0 0 0
May 16, 2025 0.73 0.93 0.93 0 0 0 18.00 3.15 3.30 3.30 0 0 0
May 16, 2025 0.63 0.81 0.81 0 0 0 18.50 3.55 3.70 3.70 0 0 0
May 16, 2025 0.55 0.74 0.74 0 0 0 19.00 3.90 4.15 4.15 0 0 0
May 16, 2025 0.48 0.65 0.65 0 0 0 19.50 4.30 4.55 4.55 0 0 0
May 16, 2025 0.42 0.59 0.59 0 0 0 20.00 4.75 5.00 5.00 0 0 0
May 16, 2025 0.37 0.53 0.53 0 0 0 20.50 5.20 5.50 5.45 0 0 0
May 16, 2025 0.32 0.48 0.48 0 5 0 21.00 5.65 5.95 5.95 0 0 0
May 16, 2025 0.29 0.44 0.44 0 15 0 21.50 6.10 6.40 6.40 0 0 0
May 16, 2025 0.26 0.40 0.40 0 0 0 22.00 6.60 6.85 6.85 0 0 0
May 16, 2025 0.22 0.39 0.39 0 0 0 22.50 7.05 7.35 7.30 0 0 0
May 16, 2025 0.20 0.36 0.36 0 2 0 23.00 7.50 7.85 7.85 0 0 0
May 16, 2025 0.17 0.33 0.33 0 61 0 24.00 8.50 8.80 8.80 0 0 0
June 20, 2025 7.50 7.70 7.75 0 0 0 8.00 0.03 0.12 0.12 0 0 0
June 20, 2025 7.05 7.25 7.25 0 1 0 8.50 0.05 0.15 0.15 0 0 0
June 20, 2025 6.55 6.75 6.75 0 0 0 9.00 0.08 0.19 0.19 0 0 0
June 20, 2025 6.10 6.30 6.30 0 0 0 9.50 0.11 0.23 0.23 0 24 0
June 20, 2025 5.65 5.90 5.90 0 0 0 10.00 0.16 0.28 0.28 0 0 0
June 20, 2025 4.75 5.00 5.00 0 30 0 11.00 0.28 0.40 0.40 0 10 0
June 20, 2025 3.90 4.15 4.15 0 64 0 12.00 0.44 0.56 0.56 -0.10 13 20
June 20, 2025 3.15 3.40 3.40 0 84 5 13.00 0.68 0.78 0.78 0 186 0
June 20, 2025 2.83 3.05 3.05 0 0 0 13.50 0.82 0.93 0.93 0 0 0
June 20, 2025 2.55 2.70 2.70 0 58 0 14.00 1.01 1.14 1.14 0 0 0
June 20, 2025 2.25 2.46 2.46 0 0 0 14.50 1.21 1.35 1.32 0 0 0
June 20, 2025 1.98 2.16 2.16 0 10 0 15.00 1.44 1.56 1.56 0 0 0
June 20, 2025 1.74 1.92 1.92 0 0 0 15.50 1.69 1.85 1.81 0 0 0
June 20, 2025 1.52 1.70 1.70 0 93 0 16.00 1.97 2.07 2.07 0 125 0
June 20, 2025 1.34 1.51 1.51 0 0 0 16.50 2.27 2.38 2.38 0 0 0
June 20, 2025 1.17 1.34 1.34 0 221 0 17.00 2.60 2.74 2.74 0 2 0
June 20, 2025 1.03 1.18 1.18 0 0 0 17.50 2.95 3.05 3.05 0 0 0
June 20, 2025 0.90 1.06 1.06 0 648 0 18.00 3.30 3.45 3.45 0 11 0
June 20, 2025 0.79 0.93 0.93 0 250 0 18.50 3.70 3.85 3.85 0 0 0
June 20, 2025 0.69 0.85 0.85 0 315 0 19.00 4.10 4.30 4.25 0 0 0
June 20, 2025 0.62 0.76 0.76 0 0 0 19.50 4.40 4.70 4.70 0 0 0
June 20, 2025 0.55 0.69 0.69 0 75 0 20.00 4.85 5.10 5.10 0 20 0
June 20, 2025 0.49 0.68 0.68 0 0 0 20.50 5.25 5.55 5.55 0 0 0
June 20, 2025 0.45 0.63 0.63 0 140 0 21.00 5.75 6.00 6.00 0 0 0
June 20, 2025 0.40 0.59 0.59 0 1 0 21.50 6.20 6.45 6.45 0 0 0
June 20, 2025 0.37 0.55 0.55 0 16 0 22.00 6.65 6.95 6.95 0 0 0
June 20, 2025 0.34 0.51 0.51 0 0 0 22.50 7.10 7.40 7.40 0 0 0
June 20, 2025 0.33 0.48 0.48 0 1,785 0 23.00 7.55 7.90 7.90 0 0 0
June 20, 2025 0.27 0.47 0.47 0 1,754 0 24.00 8.50 8.85 8.85 0 0 0
July 18, 2025 2.92 3.20 3.20 0 0 0 13.50 0.91 1.04 1.04 0 0 0
July 18, 2025 2.65 2.88 2.88 0 0 0 14.00 1.07 1.24 1.24 0 0 0
July 18, 2025 2.36 2.54 2.54 0 0 0 14.50 1.30 1.44 1.44 0 0 0
July 18, 2025 2.10 2.30 2.30 0 0 0 15.00 1.50 1.67 1.67 0 0 0
July 18, 2025 1.86 2.04 2.04 0 0 0 15.50 1.76 1.93 1.93 0 0 0
July 18, 2025 1.64 1.81 1.83 0 0 0 16.00 2.07 2.18 2.18 0 0 0
July 18, 2025 1.46 1.62 1.62 0 50 0 16.50 2.34 2.49 2.49 0 0 0
July 18, 2025 1.29 1.44 1.46 0 0 0 17.00 2.70 2.81 2.81 0 0 0
July 18, 2025 1.14 1.30 1.30 0 0 0 17.50 3.00 3.15 3.15 0 0 0
July 18, 2025 1.01 1.16 1.16 0 0 0 18.00 3.40 3.55 3.55 0 0 0
July 18, 2025 0.89 1.04 1.04 0 0 0 18.50 3.75 3.95 3.95 0 0 0
July 18, 2025 0.79 0.94 0.94 0 0 0 19.00 4.15 4.30 4.30 0 0 0
July 18, 2025 0.70 0.84 0.86 0 0 0 19.50 4.60 4.75 4.75 0 0 0
July 18, 2025 0.63 0.77 0.77 0 0 0 20.00 4.90 5.15 5.15 0 0 0
July 18, 2025 0.56 0.70 0.70 0 0 0 20.50 5.35 5.60 5.60 0 0 0
July 18, 2025 0.50 0.65 0.65 0 0 0 21.00 5.80 6.05 6.05 0 0 0
July 18, 2025 0.45 0.59 0.60 0 0 0 21.50 6.20 6.50 6.50 0 0 0
July 18, 2025 0.40 0.55 0.55 0 0 0 22.00 6.60 6.95 6.95 0 0 0
July 18, 2025 0.36 0.51 0.51 0 0 0 22.50 7.10 7.45 7.40 0 0 0
July 18, 2025 0.33 0.48 0.48 0 95 0 23.00 7.60 7.90 7.90 0 0 0
September 19, 2025 5.80 6.05 6.05 0 0 0 10.00 0.28 0.43 0.43 0 0 0
September 19, 2025 4.95 5.25 5.25 0 0 0 11.00 0.44 0.59 0.59 0 104 0
September 19, 2025 4.20 4.50 4.50 0 0 0 12.00 0.65 0.82 0.82 0 14 0
September 19, 2025 3.50 3.75 3.75 0 0 0 13.00 0.92 1.11 1.11 0 3 0
September 19, 2025 2.87 3.10 3.10 0 57 0 14.00 1.27 1.49 1.49 0 3 0
September 19, 2025 2.33 2.56 2.56 0 221 0 15.00 1.79 1.94 1.94 0 34 0
September 19, 2025 1.88 2.12 2.12 0 210 0 16.00 2.29 2.50 2.50 0 154 0
September 19, 2025 1.49 1.70 1.71 0 87 0 17.00 2.88 3.10 3.10 0 0 0
September 19, 2025 1.24 1.39 1.40 0 43 0 18.00 3.55 3.80 3.80 0 0 0
September 19, 2025 1.03 1.24 1.24 0 43 0 19.00 4.35 4.55 4.55 0 0 0
September 19, 2025 0.84 1.05 1.05 0 70 0 20.00 5.15 5.40 5.40 0 0 0
September 19, 2025 0.68 0.90 0.90 0 30 0 21.00 5.95 6.25 6.20 0 12 0
September 19, 2025 0.56 0.78 0.78 0 10 0 22.00 6.85 7.10 7.10 0 10 0
September 19, 2025 0.48 0.67 0.67 0 41 0 23.00 7.75 8.00 8.00 0 0 0
September 19, 2025 0.40 0.59 0.59 0 153 0 24.00 8.65 8.95 8.95 0 0 0
December 19, 2025 4.40 4.70 4.70 0 0 0 12.00 0.78 1.01 1.01 0 30 0
December 19, 2025 3.70 4.05 4.05 0 0 0 13.00 1.09 1.33 1.33 0 0 0
December 19, 2025 3.10 3.35 3.35 0 0 0 14.00 1.47 1.72 1.72 0 22 0
December 19, 2025 2.61 2.88 2.88 0 0 0 15.00 1.91 2.18 2.18 0 0 0
December 19, 2025 2.15 2.39 2.39 0 2 0 16.00 2.43 2.71 2.71 0 86 0
December 19, 2025 1.77 2.01 2.03 0 0 0 17.00 3.00 3.35 3.35 0 0 0
December 19, 2025 1.45 1.70 1.72 0 97 0 18.00 3.65 4.00 4.00 0 2 0
December 19, 2025 1.16 1.44 1.46 0 0 0 19.00 4.40 4.75 4.70 0 0 0
December 19, 2025 0.97 1.24 1.24 0 10 0 20.00 5.20 5.50 5.50 0 0 0
December 19, 2025 0.80 1.07 1.07 0 0 0 21.00 6.05 6.35 6.35 0 0 0
December 19, 2025 0.67 0.93 0.93 0 0 0 22.00 6.90 7.20 7.20 0 0 0
December 19, 2025 0.57 0.82 0.82 0 24 0 23.00 7.75 8.10 8.10 0 0 0
December 19, 2025 0.48 0.73 0.73 0 80 0 24.00 8.65 9.00 9.00 0 0 0
January 16, 2026 9.45 9.75 9.75 0 150 0 6.00 0.02 0.17 0.17 0 0 0
January 16, 2026 8.50 8.80 8.85 0 43 0 7.00 0.04 0.24 0.24 0 50 0
January 16, 2026 7.60 7.95 7.95 0 52 0 8.00 0.13 0.33 0.33 0 61 0
January 16, 2026 6.75 7.10 7.10 0 51 0 9.00 0.26 0.45 0.45 0 295 0
January 16, 2026 5.95 6.25 6.25 0 10 0 10.00 0.41 0.60 0.60 0 79 0
January 16, 2026 4.40 4.75 4.75 0 252 0 12.00 0.84 1.06 1.06 0 35 0
January 16, 2026 3.15 3.45 3.45 0 132 0 14.00 1.50 1.77 1.77 0 33 0
January 16, 2026 2.21 2.45 2.47 0 60 0 16.00 2.46 2.77 2.77 0 0 0
January 16, 2026 1.50 1.77 1.77 0 44 0 18.00 3.70 4.05 4.05 0 0 0
January 16, 2026 1.23 1.50 1.52 0 54 0 19.00 4.45 4.75 4.75 0 0 0
January 16, 2026 1.01 1.30 1.30 0 265 0 20.00 5.25 5.55 5.55 0 0 0
January 16, 2026 0.70 0.98 0.98 0 4 0 22.00 6.90 7.20 7.20 0 0 0
January 16, 2026 0.51 0.77 0.77 0 37 0 24.00 8.65 9.00 9.00 0 5 0
January 15, 2027 7.85 8.35 8.35 0 28 0 8.00 0.38 0.69 0.69 0 0 0
January 15, 2027 7.10 7.60 7.60 0 0 0 9.00 0.57 0.89 0.89 0 23 0
January 15, 2027 6.40 6.85 6.85 0 120 0 10.00 0.80 1.15 1.15 0 35 0
January 15, 2027 5.15 5.65 5.65 0 20 0 12.00 1.42 1.80 1.80 0 13 0
January 15, 2027 4.05 4.60 4.60 0 7 0 14.00 2.25 2.64 2.64 0 10 0
January 15, 2027 3.20 3.70 3.70 0 1 0 16.00 3.25 3.80 3.80 0 0 0
January 15, 2027 2.51 2.98 2.98 0 33 0 18.00 4.45 5.10 5.10 0 0 0
January 15, 2027 2.22 2.61 2.61 0 0 0 19.00 5.15 5.80 5.80 0 0 0
January 15, 2027 1.96 2.40 2.40 0 14 0 20.00 5.85 6.55 6.55 0 0 0
January 15, 2027 1.55 1.94 1.94 0 20 0 22.00 7.40 8.05 8.05 0 20 0
January 15, 2027 1.21 1.62 1.62 0 10 0 24.00 9.05 9.80 9.80 0 0 0