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.

TOU – Tourmaline Oil Corp.

Last update: July 12, 2025 at 6:17 a.m.   (Real-time)

  • Last price: 62.270
  • Net change: -0.500
  • Bid price: 62.200
  • Ask price: 62.490
  • 30-day historical volatility: 18.20%
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: 31,132
Volume: 1,952
Open interest: 77,278
Volume: 345
July 25, 2025 (Weekly) 3.35 3.80 3.80 0 0 0 59.00 0.02 0.50 0.50 0 0 0
July 25, 2025 (Weekly) 2.51 2.98 2.98 0 0 0 60.00 0.19 0.65 0.65 0 0 0
July 25, 2025 (Weekly) 1.81 2.22 2.22 0 0 0 61.00 0.46 0.70 0.70 0 15,030 0
July 25, 2025 (Weekly) 1.18 1.56 1.56 0 0 0 62.00 0.84 1.15 1.15 0 12,136 0
July 25, 2025 (Weekly) 0.68 1.06 1.06 0 60 0 63.00 1.35 1.69 1.69 -0.46 6 1
July 25, 2025 (Weekly) 0.30 0.70 0.70 -0.37 33 1,800 64.00 1.98 2.34 2.34 0 0 0
July 25, 2025 (Weekly) 0.06 0.49 0.49 0 500 0 65.00 2.72 3.25 3.25 0 10 0
July 25, 2025 (Weekly) 0.01 0.49 0.49 0 17 0 66.00 3.55 4.10 4.10 0 0 0
July 25, 2025 (Weekly) 0.01 0.41 0.41 0 620 0 67.00 4.45 5.05 5.05 0 0 0
July 25, 2025 (Weekly) 0.01 0.36 0.36 0 0 0 68.00 5.45 6.15 6.15 0 0 0
July 25, 2025 (Weekly) 0 0.34 0.34 0 205 0 69.00 6.45 7.05 7.05 0 0 0
July 25, 2025 (Weekly) 0 0.33 0.33 0 0 0 70.00 7.40 8.05 8.05 0 0 0
July 25, 2025 (Weekly) 0 0.33 0.33 0 0 0 71.00 8.45 9.05 9.05 0 0 0
August 1, 2025 (Weekly) 3.60 4.20 4.20 0 0 0 59.00 0.28 0.78 0.78 0 0 0
August 1, 2025 (Weekly) 2.76 3.45 3.45 0 0 0 60.00 0.50 1.00 1.00 0 0 0
August 1, 2025 (Weekly) 2.15 2.64 2.64 0 0 0 61.00 0.79 1.10 1.10 0 0 2
August 1, 2025 (Weekly) 1.58 1.96 1.96 0 3 0 62.00 1.19 1.69 1.69 -0.35 11 10
August 1, 2025 (Weekly) 1.05 1.55 1.55 -0.26 0 2 63.00 1.67 2.17 2.17 0 5 0
August 1, 2025 (Weekly) 0.65 1.11 1.11 0 2 0 64.00 2.19 2.81 2.81 0 1 0
August 1, 2025 (Weekly) 0.33 0.83 0.83 0 0 0 65.00 2.90 3.55 3.55 0 2 0
August 1, 2025 (Weekly) 0.12 0.61 0.61 0 10 0 66.00 3.70 4.30 4.30 0 0 0
August 1, 2025 (Weekly) 0.20 0.49 0.49 0 1 0 67.00 4.55 5.15 5.15 0 0 0
August 1, 2025 (Weekly) 0.01 0.43 0.43 0 4 0 68.00 5.45 6.10 6.10 0 0 0
August 1, 2025 (Weekly) 0.01 0.38 0.38 0 12 0 69.00 6.40 7.05 7.05 0 0 0
August 1, 2025 (Weekly) 0.01 0.35 0.35 0 34 0 70.00 7.40 8.05 8.05 0 0 0
August 1, 2025 (Weekly) 0 0.33 0.33 0 0 0 71.00 8.45 9.05 9.05 0 0 0
August 8, 2025 (Weekly) 3.75 4.40 4.40 0 0 0 59.00 0.46 0.96 0.96 0 0 0
August 8, 2025 (Weekly) 2.96 3.65 3.65 0 0 0 60.00 0.67 1.17 1.17 0 0 0
August 8, 2025 (Weekly) 2.27 2.96 2.96 0 0 0 61.00 1.00 1.50 1.50 -0.19 0 3
August 8, 2025 (Weekly) 1.79 2.25 2.25 0 0 0 62.00 1.37 1.87 1.87 0 8 0
August 8, 2025 (Weekly) 1.26 1.76 1.76 0 1 0 63.00 1.87 2.33 2.33 0 0 0
August 8, 2025 (Weekly) 0.82 1.32 1.32 0 0 0 64.00 2.34 3.00 3.00 0 0 0
August 8, 2025 (Weekly) 0.52 1.02 1.02 0 0 0 65.00 3.05 3.70 3.70 0 0 0
August 8, 2025 (Weekly) 0.26 0.76 0.76 0 0 0 66.00 3.80 4.45 4.45 0 0 0
August 8, 2025 (Weekly) 0.09 0.58 0.58 0 9 0 67.00 4.65 5.30 5.30 0 0 0
August 8, 2025 (Weekly) 0.02 0.50 0.50 0 10 0 68.00 5.55 6.15 6.15 0 0 0
August 8, 2025 (Weekly) 0.01 0.45 0.45 0 0 0 69.00 6.45 7.10 7.10 0 0 0
August 8, 2025 (Weekly) 0.01 0.40 0.40 0 0 0 70.00 7.45 8.15 8.15 0 0 0
August 22, 2025 (Weekly) 4.10 4.85 4.85 0 0 0 59.00 0.76 1.26 1.26 0 0 0
August 22, 2025 (Weekly) 3.35 4.10 4.10 0 0 0 60.00 1.03 1.53 1.53 0 0 0
August 22, 2025 (Weekly) 2.70 3.40 3.40 0 0 0 61.00 1.36 1.86 1.86 -0.35 0 4
August 22, 2025 (Weekly) 2.07 2.86 2.86 0 0 0 62.00 1.75 2.25 2.25 0 0 0
August 22, 2025 (Weekly) 1.70 2.16 2.16 0 0 0 63.00 2.07 2.86 2.86 0 0 0
August 22, 2025 (Weekly) 1.25 1.50 1.50 0 0 0 64.00 2.63 3.35 3.35 0 1 0
August 22, 2025 (Weekly) 0.87 1.37 1.37 0 0 0 65.00 3.25 4.00 4.00 0 0 0
August 22, 2025 (Weekly) 0.56 1.06 1.06 0 4 0 66.00 4.00 4.75 4.75 0 0 0
August 22, 2025 (Weekly) 0.33 0.83 0.83 0 0 0 67.00 4.80 5.50 5.50 0 0 0
August 22, 2025 (Weekly) 0.17 0.66 0.66 0 0 0 68.00 5.45 6.45 6.45 0 0 0
August 22, 2025 (Weekly) 0.06 0.55 0.55 0 0 0 69.00 6.35 7.35 7.35 0 0 0
August 29, 2025 (Weekly) 4.30 5.00 5.00 0 0 0 59.00 0.89 1.39 1.39 0 0 0
August 29, 2025 (Weekly) 3.50 4.25 4.25 0 0 0 60.00 1.18 1.68 1.68 0 10 0
August 29, 2025 (Weekly) 2.85 3.60 3.60 0 0 0 61.00 1.52 2.02 2.02 0 0 0
August 29, 2025 (Weekly) 2.29 2.99 2.99 0 0 0 62.00 1.92 2.42 2.42 0 0 0
August 29, 2025 (Weekly) 1.89 2.30 2.30 -0.50 0 1 63.00 2.25 3.00 3.00 0 0 0
August 29, 2025 (Weekly) 1.43 1.93 1.93 0 0 0 64.00 2.77 3.50 3.50 0 0 0
August 29, 2025 (Weekly) 1.05 1.55 1.55 0 0 0 65.00 3.40 4.15 4.15 0 0 0
August 29, 2025 (Weekly) 0.73 1.23 1.23 0 0 0 66.00 4.05 4.80 4.80 0 0 0
August 29, 2025 (Weekly) 0.46 0.96 0.96 0 0 0 67.00 4.90 5.60 5.60 0 0 0
July 18, 2025 12.50 12.80 12.80 0 0 0 49.65 0 0.11 0.11 0 0 0
July 18, 2025 10.50 10.80 10.80 0 0 0 51.65 0 0.11 0.11 0 0 0
July 18, 2025 8.85 9.15 9.15 0 0 0 53.30 0 0.11 0.11 0 0 0
July 18, 2025 8.50 8.80 8.80 0 10 0 53.65 0 0.12 0.12 0 8 0
July 18, 2025 8.15 8.45 8.45 0 0 0 54.00 0 0.11 0.11 0 0 0
July 18, 2025 6.85 7.15 7.15 0 0 0 55.30 0 0.11 0.11 0 8 0
July 18, 2025 6.50 6.80 6.80 0 0 0 55.65 0 0.11 0.11 0 1,405 0
July 18, 2025 6.15 6.45 6.45 0 0 0 56.00 0 0.12 0.12 0 10,005 0
July 18, 2025 4.85 5.10 5.10 0 0 0 57.30 0 0.13 0.13 0 14,900 0
July 18, 2025 4.50 4.80 4.80 0 0 0 57.65 0.01 0.15 0.15 0 37 0
July 18, 2025 4.15 4.45 4.45 0 0 0 58.00 0.01 0.16 0.16 0 2 0
July 18, 2025 3.20 3.50 3.50 0 0 0 59.00 0.02 0.15 0.15 0 0 0
July 18, 2025 2.93 3.20 3.20 0 0 0 59.30 0.02 0.18 0.18 0 60 0
July 18, 2025 2.58 2.87 2.87 -0.65 19 10 59.65 0.02 0.24 0.24 0 8 0
July 18, 2025 2.28 2.58 2.58 0 0 0 60.00 0.02 0.29 0.29 0 22 0
July 18, 2025 1.44 1.80 1.80 0 0 0 61.00 0.16 0.51 0.51 0 5 0
July 18, 2025 1.23 1.59 1.59 0 0 0 61.30 0.24 0.60 0.60 -0.24 15 2
July 18, 2025 0.95 1.37 1.37 0 0 0 61.65 0.35 0.73 0.73 0 3 0
July 18, 2025 0.74 1.11 1.11 0 0 0 62.00 0.49 0.88 0.88 0 47 0
July 18, 2025 0.24 0.66 0.66 0 0 0 63.00 1.04 1.41 1.41 -0.40 47 5
July 18, 2025 0.14 0.55 0.55 0 33 0 63.30 1.23 1.56 1.56 0 16 0
July 18, 2025 0.04 0.43 0.43 0 3 0 63.65 1.44 1.82 1.82 0 8 0
July 18, 2025 0.02 0.34 0.34 0 565 0 64.00 1.70 2.03 2.03 0 19 0
July 18, 2025 0.02 0.18 0.18 0 60 0 65.00 2.65 2.88 2.88 0 43 0
July 18, 2025 0.01 0.19 0.19 -0.07 215 5 65.30 2.96 3.20 3.20 0 0 0
July 18, 2025 0.01 0.16 0.16 0 34 0 65.65 3.25 3.50 3.50 0 0 0
July 18, 2025 0.03 0.14 0.14 0 669 0 66.00 3.60 3.90 3.90 0 27 0
July 18, 2025 0 0.12 0.12 0 0 0 67.00 4.60 4.90 4.90 0 0 0
July 18, 2025 0 0.11 0.11 0 439 0 67.30 4.90 5.20 5.20 0 0 0
July 18, 2025 0 0.12 0.12 0 76 0 67.65 5.25 5.55 5.55 0 0 0
July 18, 2025 0 0.12 0.12 0 549 0 68.00 5.60 5.90 5.90 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 69.00 6.60 6.90 6.90 0 0 0
July 18, 2025 0 0.11 0.11 0 100 0 69.30 6.90 7.20 7.20 0 0 0
July 18, 2025 0 0.11 0.11 0 238 0 69.65 7.25 7.55 7.55 0 0 0
July 18, 2025 0 0.11 0.11 0 170 0 70.00 7.60 7.90 7.90 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 71.00 8.60 8.90 8.90 0 0 0
July 18, 2025 0 0.11 0.11 0 175 0 71.30 8.90 9.20 9.20 0 0 0
July 18, 2025 0 0.11 0.11 0 16 0 71.65 9.25 9.55 9.55 0 0 0
July 18, 2025 0 0.11 0.11 0 750 0 72.00 9.60 9.90 9.90 0 0 0
July 18, 2025 0 0.11 0.11 0 5 0 73.30 10.90 11.20 11.20 0 0 0
July 18, 2025 0 0.11 0.11 0 23 0 73.65 11.25 11.55 11.55 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 74.00 11.60 11.90 11.90 0 0 0
July 18, 2025 0 0.11 0.11 0 35 0 75.30 12.90 13.20 13.20 0 0 0
July 18, 2025 0 0.11 0.11 0 4 0 75.65 13.25 13.55 13.55 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 76.00 13.60 13.90 13.90 0 0 0
July 18, 2025 0 0.11 0.11 0 650 0 77.30 14.90 15.20 15.20 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 77.65 15.25 15.55 15.55 0 0 0
August 15, 2025 12.45 13.20 13.20 0 0 0 49.65 0.01 0.43 0.43 0 0 0
August 15, 2025 10.60 11.20 11.20 0 0 0 51.65 0.01 0.49 0.49 0 0 0
August 15, 2025 8.95 9.75 9.75 0 10 0 53.30 0.01 0.49 0.49 0 0 0
August 15, 2025 8.65 9.35 9.35 0 0 0 53.65 0.02 0.49 0.49 0 0 0
August 15, 2025 8.30 9.00 9.00 0 0 0 54.00 0.02 0.49 0.49 0 50 0
August 15, 2025 7.10 7.85 7.85 0 0 0 55.30 0.09 0.57 0.57 0 8 0
August 15, 2025 6.85 7.50 7.50 0 0 0 55.65 0.12 0.60 0.60 0 822 0
August 15, 2025 6.45 7.20 7.20 0 4 0 56.00 0.15 0.63 0.63 0 4 0
August 15, 2025 5.40 6.05 6.05 0 0 0 57.30 0.31 0.80 0.80 0 0 0
August 15, 2025 5.10 5.70 5.70 0 0 0 57.65 0.36 0.85 0.85 0 65 0
August 15, 2025 4.80 5.45 5.45 0 0 0 58.00 0.41 0.90 0.90 0 16 0
August 15, 2025 3.75 4.40 4.40 0 4 0 59.30 0.68 1.00 1.00 0 0 0
August 15, 2025 3.50 4.15 4.15 0 10 0 59.65 0.76 1.25 1.25 0 21 0
August 15, 2025 3.25 3.85 3.85 0 13 0 60.00 0.87 1.15 1.15 -0.25 103 2
August 15, 2025 2.34 3.00 3.00 0 0 0 61.30 1.29 1.60 1.60 0 7 0
August 15, 2025 2.15 2.79 2.79 0 0 0 61.65 1.43 1.89 1.89 0 2 0
August 15, 2025 2.04 2.49 2.49 -0.61 0 5 62.00 1.58 2.07 2.07 -0.30 60 10
August 15, 2025 1.37 1.70 1.70 0 0 0 63.30 2.15 2.77 2.77 0 12 0
August 15, 2025 1.20 1.69 1.69 0 12 0 63.65 2.33 2.97 2.97 0 11 0
August 15, 2025 1.04 1.49 1.49 -0.32 3 1 64.00 2.54 3.15 3.15 0 11 0
August 15, 2025 0.61 1.00 1.00 0 7 0 65.30 3.40 4.05 4.05 0 1,000 0
August 15, 2025 0.52 0.90 0.90 0 32 0 65.65 3.65 4.30 4.30 0 200 0
August 15, 2025 0.44 0.80 0.80 0 21 0 66.00 3.90 4.60 4.60 0 35 0
August 15, 2025 0.21 0.58 0.58 0 9 0 67.30 4.95 5.55 5.55 0 0 0
August 15, 2025 0.17 0.59 0.59 0 130 0 67.65 5.25 5.95 5.95 0 500 0
August 15, 2025 0.14 0.49 0.49 0 134 0 68.00 5.60 6.25 6.25 0 21 0
August 15, 2025 0.04 0.49 0.49 0 30 0 69.30 6.80 7.50 7.50 0 0 0
August 15, 2025 0.02 0.47 0.47 0 937 0 69.65 7.20 7.75 7.75 0 25 0
August 15, 2025 0.02 0.46 0.46 0 45 0 70.00 7.55 8.10 8.10 0 5 0
August 15, 2025 0.01 0.40 0.40 0 216 0 71.30 8.85 9.35 9.35 0 0 0
August 15, 2025 0.01 0.39 0.39 0 76 0 71.65 9.15 9.70 9.70 0 0 0
August 15, 2025 0.01 0.38 0.38 0 11 0 72.00 9.50 10.05 10.05 0 0 0
August 15, 2025 0 0.36 0.36 0 22 0 73.30 10.70 11.35 11.35 0 0 0
August 15, 2025 0 0.36 0.36 0 103 0 73.65 11.05 11.70 11.70 0 0 0
August 15, 2025 0 0.35 0.35 0 190 0 74.00 11.40 12.05 12.05 0 0 0
August 15, 2025 0 0.34 0.34 0 30 0 75.30 12.70 13.35 13.35 0 0 0
August 15, 2025 0 0.34 0.34 0 5 0 75.65 13.05 13.70 13.70 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 76.00 13.45 14.05 14.05 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 77.30 14.70 15.35 15.35 0 0 0
August 15, 2025 0 0.34 0.34 0 3 0 77.65 15.05 15.70 15.70 0 0 0
September 19, 2025 18.55 18.95 18.95 0 0 0 43.80 0.01 0.34 0.34 0 33 0
September 19, 2025 18.10 18.50 18.50 0 0 0 44.30 0.01 0.36 0.36 0 5 0
September 19, 2025 13.75 14.15 14.15 0 0 0 48.80 0.18 0.47 0.47 -0.30 110 60
September 19, 2025 13.25 13.65 13.65 0 0 0 49.30 0.21 0.49 0.49 0 10 0
September 19, 2025 12.90 13.25 13.25 0 0 0 49.65 0.20 0.49 0.49 0 0 0
September 19, 2025 11.00 11.45 11.45 0 0 0 51.65 0.32 0.59 0.59 0 5 0
September 19, 2025 9.15 9.55 9.55 0 0 0 53.65 0.49 0.84 0.84 0 0 0
September 19, 2025 9.00 9.45 9.45 0 0 0 53.80 0.45 0.86 0.86 -0.29 43 3
September 19, 2025 8.85 9.20 9.20 0 0 0 54.00 0.44 0.88 0.88 0 0 0
September 19, 2025 8.60 9.00 9.00 0 0 0 54.30 0.47 0.92 0.92 0 2 0
September 19, 2025 8.15 8.65 8.65 0 0 0 54.65 0.52 0.91 0.91 0 0 0
September 19, 2025 7.30 7.80 7.80 0 0 0 55.65 0.65 1.10 1.10 0 0 0
September 19, 2025 7.00 7.50 7.50 0 0 0 56.00 0.70 0.90 0.90 0 3 0
September 19, 2025 5.60 6.15 6.15 0 1 0 57.65 1.04 1.50 1.50 0 74 0
September 19, 2025 5.30 5.85 5.85 0 0 0 58.00 1.12 1.58 1.58 0 3,512 0
September 19, 2025 4.75 5.30 5.30 0 35 0 58.80 1.35 1.79 1.79 0 3,563 0
September 19, 2025 4.40 4.95 4.95 0 37 0 59.30 1.50 1.94 1.94 0 1,118 0
September 19, 2025 4.15 4.65 4.65 0 0 0 59.65 1.61 2.05 2.05 0 41 0
September 19, 2025 3.90 4.45 4.45 0 0 0 60.00 1.73 2.05 2.05 0 33 0
September 19, 2025 2.85 3.40 3.40 0 31 0 61.65 2.24 2.82 2.82 0 4 0
September 19, 2025 2.67 3.20 3.20 0 4 0 62.00 2.41 2.96 2.96 0 49 0
September 19, 2025 1.97 2.31 2.31 0 7 0 63.65 3.25 3.80 3.80 0 66 0
September 19, 2025 1.88 2.24 2.24 0 11 0 63.80 3.35 3.85 3.85 0 16 0
September 19, 2025 1.81 2.15 2.15 0 13 0 64.00 3.45 4.00 4.00 0 32 0
September 19, 2025 1.69 2.02 2.02 0 10 0 64.30 3.70 4.20 4.20 0 89 0
September 19, 2025 1.55 1.89 1.89 -0.56 19 1 64.65 3.90 4.35 4.35 0 60 0
September 19, 2025 1.17 1.49 1.49 0 63 0 65.65 4.50 5.05 5.05 -0.45 77 10
September 19, 2025 1.04 1.39 1.39 0 9 0 66.00 4.75 5.30 5.30 0 27 0
September 19, 2025 0.62 0.97 0.97 0 38 0 67.65 5.90 6.55 6.55 -0.40 127 10
September 19, 2025 0.57 0.89 0.89 0 6 0 68.00 6.30 6.80 6.80 0 54 0
September 19, 2025 0.44 0.75 0.75 0 54 0 68.80 6.85 7.45 7.45 0 22 0
September 19, 2025 0.36 0.67 0.67 0 27 0 69.30 7.25 7.90 7.90 0 11 0
September 19, 2025 0.31 0.62 0.62 -0.09 844 10 69.65 7.55 8.20 8.20 0 5 0
September 19, 2025 0.25 0.57 0.57 0 14,119 0 70.00 7.90 8.45 8.45 0 27 0
September 19, 2025 0.15 0.39 0.39 0 21 0 71.65 9.60 9.95 9.95 0 11 0
September 19, 2025 0.09 0.37 0.37 0 72 0 72.00 9.90 10.30 10.30 0 0 0
September 19, 2025 0.02 0.27 0.27 0 5 0 73.65 11.45 11.85 11.85 0 0 0
September 19, 2025 0.02 0.28 0.28 0 29 0 73.80 11.55 12.00 12.00 0 0 0
September 19, 2025 0.02 0.27 0.27 0 2 0 74.00 11.85 12.20 12.20 0 0 0
September 19, 2025 0.02 0.31 0.31 0 12 0 74.30 12.10 12.50 12.50 0 0 0
September 19, 2025 0.02 0.30 0.30 0 4 0 74.65 12.45 12.80 12.80 0 0 0
September 19, 2025 0.02 0.27 0.27 0 0 0 75.65 13.45 13.80 13.80 0 0 0
September 19, 2025 0.02 0.26 0.26 0 100 0 76.00 13.75 14.10 14.10 0 0 0
September 19, 2025 0.01 0.18 0.18 0 129 0 77.65 15.40 15.75 15.75 0 0 0
September 19, 2025 0 0.17 0.17 0 9 0 78.80 16.45 16.85 16.85 0 0 0
September 19, 2025 0 0.18 0.18 0 62 0 79.30 16.95 17.35 17.35 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 79.65 17.30 17.75 17.75 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 89.30 26.85 27.30 27.30 0 0 0
October 17, 2025 11.10 11.65 11.65 0 0 0 51.65 0.49 0.79 0.79 0 0 0
October 17, 2025 9.20 9.75 9.75 0 0 0 53.65 0.65 1.09 1.09 0 330 0
October 17, 2025 8.90 9.45 9.45 0 0 0 54.00 0.69 1.13 1.13 0 0 0
October 17, 2025 7.45 8.10 8.10 0 0 0 55.65 0.96 1.40 1.40 0 85 0
October 17, 2025 7.15 7.75 7.75 0 0 0 56.00 1.02 1.18 1.18 0 2 0
October 17, 2025 5.90 6.60 6.60 0 0 0 57.65 1.41 1.84 1.84 -0.18 4 11
October 17, 2025 5.60 6.25 6.25 0 0 0 58.00 1.50 1.93 1.93 0 32 0
October 17, 2025 4.55 5.10 5.10 0 0 0 59.65 2.04 2.48 2.48 -0.38 376 11
October 17, 2025 4.30 4.75 4.75 0 0 0 60.00 2.14 2.61 2.61 0 0 0
October 17, 2025 3.35 3.85 3.85 0 5 0 61.65 2.66 3.25 3.25 0 10 0
October 17, 2025 3.15 3.65 3.65 0 0 0 62.00 2.86 3.40 3.40 -0.18 15 11
October 17, 2025 2.32 2.87 2.87 0 0 0 63.65 3.70 4.30 4.30 0 11 0
October 17, 2025 2.11 2.72 2.72 0 0 0 64.00 3.90 4.35 4.35 0 5 0
October 17, 2025 1.64 2.01 2.01 0 6 0 65.65 4.95 5.50 5.50 0 95 0
October 17, 2025 1.51 1.89 1.89 0 1 0 66.00 5.15 5.65 5.65 0 0 0
October 17, 2025 1.02 1.39 1.39 0 4 0 67.65 6.20 6.90 6.90 0 10 0
October 17, 2025 0.92 1.29 1.29 0 6 0 68.00 6.45 7.15 7.15 -0.05 0 10
October 17, 2025 0.58 0.95 0.95 0 27 0 69.65 7.80 8.50 8.50 0 0 0
October 17, 2025 0.54 0.89 0.89 0 23 0 70.00 8.05 8.80 8.80 0 0 0
October 17, 2025 0.33 0.67 0.67 0 15 0 71.65 9.50 10.20 10.20 0 0 0
October 17, 2025 0.28 0.66 0.66 0 8 0 72.00 9.80 10.50 10.50 0 0 0
October 17, 2025 0.14 0.48 0.48 0 50 0 73.65 11.60 12.05 12.05 0 0 0
October 17, 2025 0.11 0.46 0.46 0 5 0 74.00 11.90 12.35 12.35 0 0 0
October 17, 2025 0.02 0.33 0.33 0 0 0 76.00 13.85 14.25 14.25 0 0 0
November 21, 2025 9.50 9.95 9.95 0 0 0 54.00 1.18 1.59 1.59 0 20 0
November 21, 2025 7.95 8.35 8.35 0 0 0 56.00 1.61 1.96 1.96 0 1 0
November 21, 2025 6.75 7.15 7.15 0 0 0 57.65 2.01 2.35 2.35 0 0 0
November 21, 2025 6.50 6.95 6.95 0 0 0 58.00 2.12 2.57 2.57 0 4 60
November 21, 2025 5.45 5.85 5.85 0 0 0 59.65 2.66 3.05 3.05 0 9 0
November 21, 2025 5.20 5.60 5.60 0 0 0 60.00 2.81 3.20 3.20 0 2 0
November 21, 2025 4.25 4.60 4.60 0 0 0 61.65 3.50 3.95 3.95 0 0 0
November 21, 2025 4.05 4.40 4.40 0 26 0 62.00 3.65 4.10 4.10 0 15 0
November 21, 2025 3.25 3.60 3.60 0 0 0 63.65 4.50 4.85 4.85 0 2 0
November 21, 2025 3.10 3.45 3.45 -0.15 7 38 64.00 4.65 5.05 5.05 0 0 0
November 21, 2025 2.36 2.79 2.79 0 0 0 65.65 5.65 6.05 6.05 0 0 0
November 21, 2025 2.23 2.67 2.67 -0.54 1 20 66.00 5.85 6.40 6.40 0 30 0
November 21, 2025 1.75 2.10 2.10 0 7 0 67.65 7.05 7.50 7.50 0 0 0
November 21, 2025 1.66 2.00 2.00 0 2 0 68.00 7.25 7.75 7.75 0 0 0
November 21, 2025 1.24 1.50 1.50 0 0 0 69.65 8.50 8.90 8.90 0 0 0
November 21, 2025 1.16 1.40 1.40 0 8 0 70.00 8.75 9.25 9.25 0 0 0
November 21, 2025 0.90 1.10 1.10 0 15 0 71.65 10.05 10.60 10.60 0 0 0
November 21, 2025 0.77 1.09 1.09 0 2 0 72.00 10.35 10.90 10.90 0 0 0
November 21, 2025 0.53 0.80 0.80 0 2 0 73.65 11.80 12.30 12.30 0 0 0
November 21, 2025 0.50 0.82 0.82 0 1 0 74.00 12.10 12.65 12.65 0 0 0
November 21, 2025 0.27 0.59 0.59 0 0 0 76.00 13.90 14.45 14.45 0 0 0
December 19, 2025 18.30 18.80 18.80 0 0 0 44.30 0.40 0.76 0.76 0 14 0
December 19, 2025 17.95 18.50 18.50 0 10 0 44.65 0.42 0.78 0.78 0 0 0
December 19, 2025 17.65 18.10 18.10 0 10 0 45.00 0.44 0.60 0.60 0 0 0
December 19, 2025 15.15 15.65 15.65 0 0 0 47.65 0.64 1.06 1.06 0 0 0
December 19, 2025 13.65 14.15 14.15 0 0 0 49.30 0.81 1.23 1.23 0 162 0
December 19, 2025 13.35 13.90 13.90 0 0 0 49.65 0.83 1.28 1.28 0 20 0
December 19, 2025 13.00 13.60 13.60 0 0 0 50.00 0.84 1.32 1.32 0 0 0
December 19, 2025 9.55 10.20 10.20 0 0 0 54.00 1.51 1.90 1.90 0 0 0
December 19, 2025 9.30 10.00 10.00 0 25 0 54.30 1.58 1.93 1.93 0 103 0
December 19, 2025 8.95 9.70 9.70 0 0 0 54.65 1.66 2.09 2.09 0 4 0
December 19, 2025 8.75 9.45 9.45 0 0 0 55.00 1.74 1.86 1.86 0 25 0
December 19, 2025 8.00 8.70 8.70 0 0 0 56.00 2.02 2.43 2.43 0 0 0
December 19, 2025 6.55 7.25 7.25 0 0 0 58.00 2.46 3.10 3.10 0 11 0
December 19, 2025 5.65 6.40 6.40 0 0 0 59.30 2.91 3.60 3.60 0 5 0
December 19, 2025 5.45 6.20 6.20 -0.75 40 10 59.65 3.00 3.50 3.50 0 83 0
December 19, 2025 5.30 5.95 5.95 0 0 0 60.00 3.15 3.65 3.65 0 57 0
December 19, 2025 4.25 4.85 4.85 0 0 0 62.00 4.00 4.60 4.60 0 7 0
December 19, 2025 3.30 3.85 3.85 0 0 0 64.00 5.10 5.65 5.65 0 0 0
December 19, 2025 3.15 3.70 3.70 -0.10 12 10 64.30 5.25 5.90 5.90 0 151 0
December 19, 2025 2.95 3.55 3.55 0 71 0 64.65 5.40 6.10 6.10 0 47 0
December 19, 2025 2.81 3.40 3.40 0 0 0 65.00 5.55 6.20 6.20 0 4 0
December 19, 2025 2.41 3.00 3.00 0 0 0 66.00 6.15 6.90 6.90 0 3 0
December 19, 2025 1.85 2.33 2.33 0 0 0 68.00 7.35 8.20 8.20 0 0 0
December 19, 2025 1.48 1.96 1.96 0 319 0 69.30 8.30 9.05 9.05 0 250 0
December 19, 2025 1.43 1.79 1.79 0 25 0 69.65 8.65 9.40 9.40 0 21 0
December 19, 2025 1.30 1.70 1.70 0 32 0 70.00 8.85 9.65 9.65 0 21 0
December 19, 2025 0.92 1.29 1.29 0 32 0 72.00 10.40 11.15 11.15 0 0 0
December 19, 2025 0.61 0.99 0.99 0 0 0 74.00 12.05 12.90 12.90 0 0 0
December 19, 2025 0.55 0.99 0.99 -0.24 85 10 74.30 12.30 13.15 13.15 0 0 0
December 19, 2025 0.53 0.89 0.89 0 28 0 74.65 12.60 13.45 13.45 0 0 0
December 19, 2025 0.51 0.89 0.89 0 0 0 75.00 12.90 13.80 13.80 0 0 0
December 19, 2025 0.37 0.79 0.79 0 25 0 76.00 13.80 14.65 14.65 0 0 0
December 19, 2025 0.13 0.53 0.53 0 147 0 79.30 17.10 17.70 17.70 0 1 0
December 19, 2025 0.11 0.52 0.52 0 9 0 79.65 17.45 17.95 17.95 0 0 0
December 19, 2025 0.09 0.50 0.50 0 8 0 80.00 17.80 18.30 18.30 0 0 0
December 19, 2025 0.01 0.28 0.28 0 28 0 89.30 26.80 27.45 27.45 0 0 0
December 19, 2025 0.01 0.28 0.28 0 0 0 89.65 27.15 27.80 27.80 0 0 0
January 16, 2026 27.00 27.50 27.50 0 0 0 35.30 0.15 0.49 0.49 0 296 0
January 16, 2026 26.05 26.55 26.55 0 20 0 36.30 0.20 0.49 0.49 0 0 0
January 16, 2026 25.10 25.60 25.60 0 89 0 37.30 0.25 0.49 0.49 0 20 0
January 16, 2026 24.60 25.25 25.25 0 1 0 37.80 0.28 0.52 0.52 0 0 0
January 16, 2026 23.75 24.55 24.55 0 2 0 38.30 0.06 0.54 0.54 0 0 0
January 16, 2026 20.05 20.70 20.70 0 165 0 42.30 0.29 0.69 0.69 0 238 0
January 16, 2026 18.70 19.35 19.35 0 55 0 43.80 0.40 0.79 0.79 0 23 0
January 16, 2026 18.20 18.85 18.85 0 35 0 44.30 0.36 0.79 0.79 0 10 0
January 16, 2026 17.90 18.55 18.55 0 0 0 44.65 0.38 0.79 0.79 0 0 0
January 16, 2026 17.55 18.20 18.20 0 3 0 45.00 0.41 0.79 0.79 0 0 0
January 16, 2026 15.50 16.20 16.20 0 92 0 47.30 0.66 1.14 1.14 0 304 0
January 16, 2026 15.05 15.75 15.75 0 0 0 47.80 0.72 1.19 1.19 0 17 0
January 16, 2026 14.60 15.35 15.35 0 0 0 48.30 0.76 1.25 1.25 0 0 0
January 16, 2026 13.70 14.90 14.90 0 117 0 48.80 0.82 1.31 1.31 0 20 0
January 16, 2026 13.10 14.40 14.40 0 70 0 49.30 0.88 1.37 1.37 0 37 0
January 16, 2026 12.80 14.15 14.15 0 10 0 49.65 0.93 1.16 1.16 0 10 0
January 16, 2026 12.45 13.85 13.85 0 0 0 50.00 1.00 1.49 1.49 -0.52 1 100
January 16, 2026 8.65 9.55 9.55 0 9 0 55.30 2.05 2.53 2.53 0 178 0
January 16, 2026 8.00 8.85 8.85 0 97 0 56.30 2.18 2.80 2.80 0 206 0
January 16, 2026 7.30 8.30 8.30 0 644 0 57.30 2.46 3.20 3.20 0 4,233 0
January 16, 2026 6.95 8.05 8.05 0 65 0 57.80 2.65 3.35 3.35 0 762 0
January 16, 2026 6.60 7.70 7.70 0 50 0 58.30 2.81 3.45 3.45 0 2 0
January 16, 2026 6.25 7.35 7.35 0 71 0 58.80 3.05 3.65 3.65 0 186 0
January 16, 2026 5.95 7.05 7.05 0 52 0 59.30 3.20 3.80 3.80 0 4 0
January 16, 2026 5.70 6.60 6.60 0 35 0 59.65 3.35 3.85 3.85 0 1 0
January 16, 2026 5.50 6.60 6.60 0 57 0 60.00 3.50 4.00 4.00 0 183 0
January 16, 2026 3.05 3.75 3.75 -0.30 280 20 65.30 5.90 7.00 7.00 0 312 0
January 16, 2026 2.61 3.35 3.35 0 287 0 66.30 6.55 7.55 7.55 0 166 0
January 16, 2026 2.26 3.00 3.00 0 100 0 67.30 7.20 8.20 8.20 0 401 0
January 16, 2026 2.08 2.86 2.86 0 47 0 67.80 7.50 8.60 8.60 0 13 0
January 16, 2026 1.90 2.40 2.40 0 4 0 68.30 7.80 8.90 8.90 0 0 0
January 16, 2026 1.93 2.20 2.20 0 14 0 68.80 8.15 9.25 9.25 0 0 0
January 16, 2026 1.78 2.10 2.10 0 80 0 69.30 8.50 9.60 9.60 0 20 0
January 16, 2026 1.68 2.00 2.00 0 0 0 69.65 8.75 9.85 9.85 0 0 0
January 16, 2026 1.59 2.02 2.02 0 155 0 70.00 9.10 10.10 10.10 0 7 0
January 16, 2026 0.75 0.99 0.99 0 168 0 75.30 13.00 14.35 14.35 0 45 0
January 16, 2026 0.53 0.89 0.89 0 214 0 76.30 13.95 15.15 15.15 0 3 0
January 16, 2026 0.42 0.79 0.79 0 135 0 77.30 14.90 16.10 16.10 0 35 0
January 16, 2026 0.37 0.70 0.70 0 21 0 77.80 15.30 16.50 16.50 0 0 0
January 16, 2026 0.33 0.69 0.69 0 45 0 78.30 15.85 16.95 16.95 0 70 0
January 16, 2026 0.28 0.76 0.76 0 40 0 78.80 16.20 17.45 17.45 0 0 0
January 16, 2026 0.24 0.72 0.72 0 134 0 79.30 16.75 17.85 17.85 0 35 0
January 16, 2026 0.22 0.70 0.70 0 85 0 79.65 17.05 18.15 18.15 0 35 0
January 16, 2026 0.19 0.67 0.67 0 9 0 80.00 17.45 18.50 18.50 0 0 0
January 16, 2026 0.15 0.22 0.22 0 41 0 88.80 26.20 26.85 26.85 0 0 0
January 16, 2026 0 0.21 0.21 0 32 0 89.30 26.90 27.50 27.50 0 35 0
January 16, 2026 0 0.20 0.20 0 0 0 89.65 27.20 27.85 27.85 0 0 0
January 16, 2026 0 0.19 0.19 0 0 0 90.00 27.55 28.20 28.20 0 0 0
January 16, 2026 0 0.12 0.12 0 125 0 95.30 32.80 33.40 33.40 0 0 0
January 16, 2026 0 0.09 0.09 0 30 0 96.30 33.75 34.40 34.40 0 0 0
January 16, 2026 0 0.08 0.08 0 2 0 97.30 34.75 35.40 35.40 0 0 0
January 16, 2026 0 0.09 0.09 0 26 0 97.80 35.25 35.90 35.90 0 0 0
March 20, 2026 18.20 18.75 18.75 0 0 0 44.65 0.84 1.09 1.09 0 10 0
March 20, 2026 17.90 18.45 18.45 0 0 0 45.00 0.88 1.19 1.19 0 0 0
March 20, 2026 15.50 16.15 16.15 0 0 0 47.65 1.22 1.49 1.49 0 0 0
March 20, 2026 13.85 14.45 14.45 0 0 0 49.65 1.58 1.79 1.79 0 35 0
March 20, 2026 13.45 14.15 14.15 0 0 0 50.00 1.64 1.89 1.89 0 4 0
March 20, 2026 10.00 10.60 10.60 0 0 0 54.65 2.60 3.20 3.20 0 2 0
March 20, 2026 9.60 10.30 10.30 0 0 0 55.00 2.68 2.90 2.90 0 0 0
March 20, 2026 6.75 7.35 7.35 0 31 0 59.65 4.30 4.80 4.80 -0.05 21 1
March 20, 2026 6.55 7.15 7.15 0 0 0 60.00 4.45 4.95 4.95 0 1 0
March 20, 2026 4.25 4.65 4.65 0 72 0 64.65 6.65 7.40 7.40 0 58 0
March 20, 2026 4.10 4.70 4.70 0 1 0 65.00 6.90 7.60 7.60 0 0 0
March 20, 2026 2.46 2.89 2.89 0 55 0 69.65 9.80 10.55 10.55 0 0 0
March 20, 2026 2.31 2.89 2.89 0 46 0 70.00 10.00 10.80 10.80 0 1 0
March 20, 2026 1.33 1.72 1.72 0 17 0 74.65 13.50 14.35 14.35 0 10 0
March 20, 2026 1.28 1.50 1.50 0 0 0 75.00 13.90 14.60 14.60 0 0 0
March 20, 2026 0.62 0.90 0.90 0 5 0 79.65 17.85 18.55 18.55 0 0 0
March 20, 2026 0.59 0.90 0.90 0 5 0 80.00 18.15 18.90 18.90 0 0 0
March 20, 2026 0.02 0.50 0.50 0 21 0 89.65 27.20 27.95 27.95 0 0 0
June 19, 2026 14.05 14.85 14.85 0 1 0 50.00 2.10 2.35 2.35 0 5 0
June 19, 2026 10.40 11.10 11.10 -0.70 0 5 55.00 3.45 4.00 4.00 0 6 0
June 19, 2026 7.30 8.05 8.05 0 0 0 60.00 5.30 6.00 6.00 -0.40 10 15
June 19, 2026 4.95 5.75 5.75 0 2 0 65.00 7.80 8.60 8.60 0 6 0
June 19, 2026 3.15 3.60 3.60 0 5 0 70.00 10.60 11.65 11.65 0 7 0
June 19, 2026 1.95 2.50 2.50 0 5 0 75.00 14.10 15.35 15.35 0 0 0
June 19, 2026 1.09 1.71 1.71 0 15 0 80.00 18.20 19.45 19.45 0 0 0
January 15, 2027 24.30 25.30 25.30 0 21 0 38.30 1.11 1.60 1.60 0 4 0
January 15, 2027 19.60 20.50 20.50 0 1 0 43.80 1.86 2.79 2.79 0 12 0
January 15, 2027 19.10 20.20 20.20 0 35 0 44.30 1.95 2.88 2.88 0 24 0
January 15, 2027 18.80 19.90 19.90 0 0 0 44.65 2.02 2.95 2.95 0 10 0
January 15, 2027 18.65 19.60 19.60 0 0 0 45.00 2.09 3.05 3.05 0 0 0
January 15, 2027 16.05 17.10 17.10 0 0 0 48.30 2.82 3.80 3.80 0 10 0
January 15, 2027 15.65 16.75 16.75 0 35 0 48.80 2.95 3.90 3.90 0 68 0
January 15, 2027 15.40 16.40 16.40 0 41 0 49.30 3.05 4.05 4.05 0 310 4
January 15, 2027 15.05 16.20 16.20 0 0 0 49.65 3.15 4.10 4.10 0 10 0
January 15, 2027 14.80 15.95 15.95 -0.90 9 1 50.00 3.25 4.20 4.20 0 1 0
January 15, 2027 9.70 10.65 10.65 0 77 0 58.30 6.05 7.15 7.15 0 36 0
January 15, 2027 9.35 10.40 10.40 0 2 0 58.80 6.25 7.35 7.35 0 50 0
January 15, 2027 9.15 10.15 10.15 0 36 0 59.30 6.50 7.50 7.50 0 28 0
January 15, 2027 8.95 9.95 9.95 0 0 0 59.65 6.60 7.70 7.70 0 0 0
January 15, 2027 8.70 9.80 9.80 0 10 0 60.00 6.70 7.90 7.90 0 0 0
January 15, 2027 5.10 6.20 6.20 0 107 0 68.30 10.90 12.30 12.30 0 121 0
January 15, 2027 5.05 6.05 6.05 0 21 0 68.80 11.70 12.60 12.60 0 73 0
January 15, 2027 4.85 5.85 5.85 0 207 0 69.30 11.40 13.00 13.00 0 115 0
January 15, 2027 4.75 5.75 5.75 0 2 0 69.65 11.70 13.10 13.10 0 0 0
January 15, 2027 4.65 5.65 5.65 0 0 0 70.00 11.90 13.45 13.45 0 0 0
January 15, 2027 2.46 2.90 2.90 -0.10 271 3 78.30 17.50 19.35 19.35 0 46 0
January 15, 2027 2.36 2.90 2.90 0 41 0 78.80 17.85 19.70 19.70 0 41 0
January 15, 2027 2.12 2.90 2.90 0 51 0 79.30 18.15 20.10 20.10 0 0 0
January 15, 2027 2.20 2.50 2.50 0 0 0 79.65 18.50 20.40 20.40 0 0 0
January 15, 2027 2.14 2.40 2.40 0 5 0 80.00 18.75 20.65 20.65 0 0 0
January 15, 2027 0.95 1.30 1.30 0 243 0 88.80 27.10 28.10 28.10 0 35 0
January 15, 2027 0.82 1.30 1.30 0 431 0 89.30 26.85 28.45 28.45 0 41 0
January 15, 2027 0.87 1.20 1.20 0 40 0 89.65 27.85 28.80 28.80 0 0 0
January 15, 2027 0.84 1.20 1.20 0 32 0 90.00 27.35 29.15 29.15 0 0 0