WCP – Whitecap Resources Inc.
Last update: June 22, 2025 at 1:16 p.m. (Real-time)
- Last price: 9.560
- Net change: -0.060
- Bid price: 9.540
- Ask price: 9.570
- 30-day historical volatility: 28.30%
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: 65,651
Volume: 2,491
|
Open interest: 69,522
Volume: 995
|
||||||||||||
June 27, 2025 (Weekly) | 2.77 | 2.85 | 2.85 | 0 | 0 | 0 | 6.75 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 | 7.00 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 2.27 | 2.35 | 2.35 | 0 | 0 | 0 | 7.25 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 2.02 | 2.10 | 2.10 | 0 | 0 | 0 | 7.50 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 | 7.75 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 1.52 | 1.61 | 1.61 | 0 | 0 | 0 | 8.00 | 0 | 0.05 | 0.07 | 0 | 10 | 0 |
June 27, 2025 (Weekly) | 1.28 | 1.35 | 1.35 | 0 | 0 | 0 | 8.25 | 0 | 0.05 | 0.07 | 0 | 35 | 0 |
June 27, 2025 (Weekly) | 1.03 | 1.10 | 1.10 | 0 | 78 | 0 | 8.50 | 0 | 0.05 | 0.07 | 0 | 70 | 0 |
June 27, 2025 (Weekly) | 0.79 | 0.87 | 0.87 | 0 | 19 | 0 | 8.75 | 0 | 0.05 | 0.07 | 0 | 62 | 0 |
June 27, 2025 (Weekly) | 0.55 | 0.62 | 0.62 | 0 | 200 | 0 | 9.00 | 0 | 0.03 | 0.03 | 0 | 141 | 0 |
June 27, 2025 (Weekly) | 0.31 | 0.39 | 0.38 | 0 | 56 | 0 | 9.25 | 0.02 | 0.06 | 0.06 | 0 | 59 | 0 |
June 27, 2025 (Weekly) | 0.14 | 0.19 | 0.19 | -0.08 | 70 | 3 | 9.50 | 0.08 | 0.13 | 0.13 | 0 | 34 | 0 |
June 27, 2025 (Weekly) | 0.04 | 0.09 | 0.09 | 0 | 766 | 0 | 9.75 | 0.22 | 0.28 | 0.28 | 0 | 60 | 0 |
June 27, 2025 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 10.00 | 0.42 | 0.50 | 0.51 | 0 | 80 | 0 |
June 27, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 10.50 | 0.90 | 0.99 | 0.99 | 0 | 0 | 0 |
June 27, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 11.00 | 1.40 | 1.48 | 1.48 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 2.02 | 2.10 | 2.10 | 0 | 80 | 0 | 7.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 | 7.75 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 1.52 | 1.61 | 1.61 | 0 | 0 | 0 | 8.00 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 1.27 | 1.36 | 1.36 | 0 | 0 | 0 | 8.25 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 1.03 | 1.11 | 1.11 | 0 | 0 | 0 | 8.50 | 0 | 0.05 | 0.07 | 0 | 1,186 | 0 |
July 4, 2025 (Weekly) | 0.77 | 0.87 | 0.87 | 0 | 37 | 0 | 8.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0.55 | 0.62 | 0.62 | 0 | 62 | 0 | 9.00 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0.32 | 0.40 | 0.39 | -0.13 | 243 | 8 | 9.25 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0.16 | 0.21 | 0.21 | 0 | 104 | 0 | 9.50 | 0.13 | 0.20 | 0.20 | 0 | 10 | 0 |
July 4, 2025 (Weekly) | 0.05 | 0.10 | 0.10 | 0 | 160 | 0 | 9.75 | 0.29 | 0.35 | 0.35 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 | 10.00 | 0.48 | 0.57 | 0.57 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 10.50 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 |
July 4, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 11.00 | 1.41 | 1.55 | 1.55 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 2.02 | 2.10 | 2.10 | 0 | 0 | 0 | 7.50 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 | 7.75 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 1.53 | 1.61 | 1.61 | 0 | 0 | 0 | 8.00 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 1.28 | 1.36 | 1.36 | 0 | 0 | 0 | 8.25 | 0 | 0.06 | 0.08 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 1.02 | 1.11 | 1.11 | 0 | 0 | 0 | 8.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0.79 | 0.87 | 0.87 | 0 | 24 | 0 | 8.75 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0.56 | 0.63 | 0.64 | -0.13 | 89 | 2 | 9.00 | 0.05 | 0.10 | 0.10 | 0 | 10 | 0 |
July 11, 2025 (Weekly) | 0.36 | 0.43 | 0.42 | -0.13 | 340 | 8 | 9.25 | 0.09 | 0.15 | 0.15 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0.20 | 0.26 | 0.26 | 0 | 32 | 0 | 9.50 | 0.18 | 0.25 | 0.25 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0.10 | 0.15 | 0.15 | 0 | 46 | 0 | 9.75 | 0.33 | 0.39 | 0.39 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 | 10.00 | 0.50 | 0.58 | 0.58 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 10.50 | 0.91 | 1.07 | 1.07 | 0 | 0 | 0 |
July 11, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 11.00 | 1.40 | 1.55 | 1.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.78 | 1.88 | 1.88 | 0 | 0 | 0 | 7.75 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.52 | 1.64 | 1.64 | 0 | 0 | 0 | 8.00 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.29 | 1.39 | 1.39 | 0 | 0 | 0 | 8.25 | 0.02 | 0.12 | 0.12 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 1.06 | 1.18 | 1.18 | 0 | 12 | 0 | 8.50 | 0.02 | 0.14 | 0.14 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.82 | 0.98 | 0.98 | 0 | 0 | 0 | 8.75 | 0.04 | 0.19 | 0.19 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.59 | 0.79 | 0.79 | -0.19 | 8 | 6 | 9.00 | 0.06 | 0.25 | 0.25 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.39 | 0.62 | 0.62 | 0 | 16 | 2 | 9.25 | 0.10 | 0.33 | 0.33 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.24 | 0.47 | 0.47 | 0 | 24 | 0 | 9.50 | 0.19 | 0.44 | 0.44 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.11 | 0.36 | 0.36 | 0 | 18 | 0 | 9.75 | 0.33 | 0.56 | 0.56 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.04 | 0.27 | 0.27 | 0 | 8 | 0 | 10.00 | 0.51 | 0.73 | 0.73 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.02 | 0.11 | 0.11 | 0 | 0 | 0 | 10.50 | 0.84 | 1.17 | 1.17 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 11.00 | 1.33 | 1.65 | 1.65 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.54 | 1.63 | 1.63 | 0 | 0 | 0 | 8.00 | 0.02 | 0.12 | 0.12 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.28 | 1.39 | 1.39 | 0 | 0 | 0 | 8.25 | 0.02 | 0.14 | 0.14 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 1.06 | 1.18 | 1.18 | 0 | 0 | 0 | 8.50 | 0.04 | 0.17 | 0.17 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.79 | 0.99 | 0.99 | 0 | 0 | 0 | 8.75 | 0.06 | 0.24 | 0.24 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.59 | 0.80 | 0.80 | -0.19 | 200 | 6 | 9.00 | 0.07 | 0.29 | 0.29 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.40 | 0.64 | 0.64 | 0 | 6 | 0 | 9.25 | 0.14 | 0.37 | 0.37 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.26 | 0.48 | 0.48 | 0 | 6 | 0 | 9.50 | 0.23 | 0.49 | 0.49 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.14 | 0.35 | 0.35 | 0 | 10 | 0 | 9.75 | 0.37 | 0.63 | 0.63 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.06 | 0.27 | 0.27 | 0 | 20 | 0 | 10.00 | 0.55 | 0.80 | 0.80 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.05 | 0.10 | 0.10 | 0 | 0 | 0 | 10.50 | 0.98 | 1.16 | 1.16 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 11.00 | 1.37 | 1.69 | 1.69 | 0 | 0 | 0 |
July 18, 2025 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 | 5.00 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 4.25 | 4.35 | 4.35 | 0 | 0 | 0 | 5.25 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | 5.50 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | 5.75 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | 6.00 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | 6.25 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | 6.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 2.77 | 2.85 | 2.85 | 0 | 0 | 0 | 6.75 | 0 | 0.05 | 0.07 | 0 | 1 | 0 |
July 18, 2025 | 2.52 | 2.60 | 2.60 | 0 | 20 | 0 | 7.00 | 0 | 0.05 | 0.07 | 0 | 10 | 0 |
July 18, 2025 | 2.27 | 2.35 | 2.35 | 0 | 0 | 0 | 7.25 | 0 | 0.05 | 0.07 | 0 | 1 | 0 |
July 18, 2025 | 2.02 | 2.10 | 2.10 | 0 | 0 | 0 | 7.50 | 0 | 0.05 | 0.07 | 0 | 175 | 0 |
July 18, 2025 | 1.77 | 1.85 | 1.85 | 0 | 55 | 0 | 7.75 | 0 | 0.05 | 0.07 | 0 | 10 | 0 |
July 18, 2025 | 1.53 | 1.61 | 1.61 | 0 | 40 | 0 | 8.00 | 0 | 0.06 | 0.08 | 0 | 197 | 0 |
July 18, 2025 | 1.28 | 1.36 | 1.36 | 0 | 20 | 0 | 8.25 | 0 | 0.06 | 0.08 | -0.04 | 146 | 90 |
July 18, 2025 | 1.04 | 1.12 | 1.12 | -0.16 | 63 | 3 | 8.50 | 0 | 0.05 | 0.05 | 0 | 511 | 0 |
July 18, 2025 | 0.80 | 0.87 | 0.87 | -0.11 | 323 | 3 | 8.75 | 0.04 | 0.08 | 0.08 | -0.03 | 239 | 3 |
July 18, 2025 | 0.58 | 0.65 | 0.65 | -0.11 | 1,411 | 27 | 9.00 | 0.07 | 0.10 | 0.10 | -0.02 | 160 | 8 |
July 18, 2025 | 0.39 | 0.46 | 0.46 | -0.11 | 919 | 50 | 9.25 | 0.13 | 0.18 | 0.18 | 0 | 405 | 0 |
July 18, 2025 | 0.25 | 0.29 | 0.29 | -0.11 | 2,546 | 24 | 9.50 | 0.22 | 0.29 | 0.29 | 0 | 360 | 0 |
July 18, 2025 | 0.14 | 0.19 | 0.19 | -0.06 | 1,064 | 568 | 9.75 | 0.36 | 0.42 | 0.42 | 0.01 | 428 | 400 |
July 18, 2025 | 0.06 | 0.10 | 0.10 | -0.02 | 1,605 | 64 | 10.00 | 0.53 | 0.62 | 0.62 | 0 | 584 | 20 |
July 18, 2025 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 | 10.25 | 0.73 | 0.83 | 0.83 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 102 | 0 | 10.50 | 0.96 | 1.05 | 1.05 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 10.75 | 1.16 | 1.29 | 1.29 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.08 | 0 | 94 | 0 | 11.00 | 1.45 | 1.53 | 1.53 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.07 | 0 | 125 | 0 | 11.50 | 1.95 | 2.03 | 2.03 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.07 | 0 | 0 | 0 | 12.00 | 2.45 | 2.53 | 2.53 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.07 | 0 | 0 | 0 | 12.50 | 2.95 | 3.05 | 3.05 | 0 | 0 | 0 |
August 15, 2025 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 | 5.00 | 0 | 0.04 | 0.06 | 0 | 0 | 0 |
August 15, 2025 | 4.25 | 4.35 | 4.35 | 0 | 0 | 0 | 5.25 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | 5.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | 5.75 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | 6.00 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | 6.25 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 3.00 | 3.10 | 3.10 | 0 | 12 | 0 | 6.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 2.77 | 2.85 | 2.85 | 0 | 0 | 0 | 6.75 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 2.53 | 2.60 | 2.60 | 0 | 0 | 0 | 7.00 | 0 | 0.06 | 0.08 | 0 | 17 | 0 |
August 15, 2025 | 2.28 | 2.35 | 2.35 | 0 | 0 | 0 | 7.25 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
August 15, 2025 | 2.03 | 2.10 | 2.10 | 0 | 0 | 0 | 7.50 | 0.02 | 0.08 | 0.08 | 0 | 49 | 0 |
August 15, 2025 | 1.78 | 1.87 | 1.87 | 0 | 0 | 0 | 7.75 | 0.01 | 0.07 | 0.07 | 0 | 164 | 0 |
August 15, 2025 | 1.55 | 1.63 | 1.63 | 0 | 25 | 0 | 8.00 | 0.05 | 0.09 | 0.09 | 0 | 100 | 0 |
August 15, 2025 | 1.31 | 1.39 | 1.39 | 0 | 100 | 0 | 8.25 | 0.07 | 0.10 | 0.10 | 0 | 2 | 0 |
August 15, 2025 | 1.08 | 1.15 | 1.15 | 0 | 145 | 0 | 8.50 | 0.10 | 0.14 | 0.14 | 0 | 243 | 0 |
August 15, 2025 | 0.87 | 0.94 | 0.93 | 0 | 3 | 0 | 8.75 | 0.15 | 0.18 | 0.18 | 0 | 60 | 0 |
August 15, 2025 | 0.69 | 0.74 | 0.74 | 0 | 355 | 2 | 9.00 | 0.20 | 0.24 | 0.24 | 0 | 93 | 0 |
August 15, 2025 | 0.52 | 0.57 | 0.56 | 0 | 262 | 2 | 9.25 | 0.28 | 0.33 | 0.33 | 0 | 14 | 0 |
August 15, 2025 | 0.37 | 0.42 | 0.41 | 0 | 1,435 | 12 | 9.50 | 0.39 | 0.44 | 0.44 | 0.05 | 0 | 400 |
August 15, 2025 | 0.26 | 0.30 | 0.30 | -0.05 | 521 | 118 | 9.75 | 0.52 | 0.57 | 0.57 | 0 | 0 | 0 |
August 15, 2025 | 0.18 | 0.21 | 0.21 | -0.04 | 1,134 | 285 | 10.00 | 0.69 | 0.73 | 0.73 | 0 | 38 | 0 |
August 15, 2025 | 0.07 | 0.11 | 0.10 | 0 | 254 | 110 | 10.50 | 1.08 | 1.14 | 1.15 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.07 | 0.07 | 0 | 200 | 0 | 11.00 | 1.50 | 1.63 | 1.63 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.08 | 0 | 10 | 0 | 11.50 | 1.99 | 2.11 | 2.11 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.08 | 0 | 61 | 0 | 12.00 | 2.48 | 2.60 | 2.60 | 0 | 0 | 0 |
September 19, 2025 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 | 5.00 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 4.25 | 4.35 | 4.35 | 0 | 0 | 0 | 5.25 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | 5.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | 5.75 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | 6.00 | 0 | 0.05 | 0.07 | 0 | 30 | 0 |
September 19, 2025 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | 6.25 | 0 | 0.06 | 0.08 | 0 | 10 | 0 |
September 19, 2025 | 3.00 | 3.10 | 3.10 | 0 | 10 | 0 | 6.50 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 2.77 | 2.86 | 2.86 | 0 | 0 | 0 | 6.75 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 2.52 | 2.61 | 2.61 | 0 | 0 | 0 | 7.00 | 0.02 | 0.08 | 0.08 | 0 | 5 | 0 |
September 19, 2025 | 2.27 | 2.36 | 2.36 | 0 | 0 | 0 | 7.25 | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 |
September 19, 2025 | 2.04 | 2.12 | 2.12 | 0 | 100 | 0 | 7.50 | 0.05 | 0.10 | 0.10 | 0 | 131 | 0 |
September 19, 2025 | 1.80 | 1.88 | 1.88 | 0 | 39 | 0 | 7.75 | 0.07 | 0.11 | 0.11 | 0 | 60 | 0 |
September 19, 2025 | 1.55 | 1.64 | 1.64 | 0 | 123 | 0 | 8.00 | 0.09 | 0.13 | 0.13 | 0 | 282 | 0 |
September 19, 2025 | 1.33 | 1.42 | 1.42 | 0 | 23 | 0 | 8.25 | 0.13 | 0.17 | 0.17 | 0 | 175 | 0 |
September 19, 2025 | 1.12 | 1.20 | 1.20 | 0 | 157 | 0 | 8.50 | 0.17 | 0.21 | 0.21 | 0 | 252 | 0 |
September 19, 2025 | 0.93 | 1.00 | 0.99 | 0 | 73 | 0 | 8.75 | 0.22 | 0.27 | 0.27 | 0 | 60 | 0 |
September 19, 2025 | 0.75 | 0.81 | 0.80 | 0 | 344 | 4 | 9.00 | 0.30 | 0.35 | 0.35 | 0 | 212 | 0 |
September 19, 2025 | 0.59 | 0.65 | 0.64 | 0 | 239 | 4 | 9.25 | 0.39 | 0.44 | 0.44 | 0 | 30 | 0 |
September 19, 2025 | 0.45 | 0.50 | 0.50 | 0 | 1,632 | 16 | 9.50 | 0.50 | 0.55 | 0.55 | 0 | 38 | 0 |
September 19, 2025 | 0.34 | 0.39 | 0.38 | 0 | 34 | 16 | 9.75 | 0.63 | 0.69 | 0.69 | 0 | 27 | 0 |
September 19, 2025 | 0.24 | 0.28 | 0.28 | -0.05 | 1,338 | 1,012 | 10.00 | 0.79 | 0.84 | 0.84 | 0 | 71 | 0 |
September 19, 2025 | 0.12 | 0.14 | 0.14 | 0 | 651 | 12 | 10.50 | 1.15 | 1.22 | 1.22 | 0 | 65 | 0 |
September 19, 2025 | 0.05 | 0.10 | 0.09 | 0 | 737 | 0 | 11.00 | 1.56 | 1.68 | 1.68 | 0 | 51 | 0 |
September 19, 2025 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 11.50 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.07 | 0.09 | 0 | 288 | 0 | 12.00 | 2.51 | 2.62 | 2.62 | 0 | 32 | 0 |
September 19, 2025 | 0 | 0.05 | 0.07 | 0 | 21 | 0 | 13.00 | 3.45 | 3.65 | 3.65 | 0 | 42 | 0 |
October 17, 2025 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 | 5.00 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 4.25 | 4.35 | 4.35 | 0 | 0 | 0 | 5.25 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | 5.50 | 0 | 0.05 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | 5.75 | 0 | 0.06 | 0.08 | 0 | 0 | 0 |
October 17, 2025 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | 6.00 | 0 | 0.06 | 0.08 | 0 | 0 | 0 |
October 17, 2025 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | 6.25 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | 6.50 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
October 17, 2025 | 2.77 | 2.86 | 2.86 | 0 | 0 | 0 | 6.75 | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 2.52 | 2.61 | 2.61 | 0 | 270 | 0 | 7.00 | 0.02 | 0.09 | 0.09 | 0 | 25 | 0 |
October 17, 2025 | 2.26 | 2.36 | 2.38 | 0 | 0 | 0 | 7.25 | 0.06 | 0.11 | 0.11 | 0 | 25 | 0 |
October 17, 2025 | 2.03 | 2.12 | 2.12 | 0 | 110 | 0 | 7.50 | 0.08 | 0.12 | 0.12 | 0 | 5 | 0 |
October 17, 2025 | 1.79 | 1.88 | 1.88 | 0 | 104 | 0 | 7.75 | 0.10 | 0.14 | 0.14 | 0 | 10 | 0 |
October 17, 2025 | 1.56 | 1.65 | 1.65 | 0 | 203 | 0 | 8.00 | 0.13 | 0.17 | 0.17 | 0 | 65 | 0 |
October 17, 2025 | 1.35 | 1.43 | 1.43 | 0 | 5 | 0 | 8.25 | 0.17 | 0.22 | 0.22 | 0 | 0 | 0 |
October 17, 2025 | 1.14 | 1.23 | 1.23 | 0 | 90 | 0 | 8.50 | 0.22 | 0.26 | 0.26 | 0 | 45 | 0 |
October 17, 2025 | 0.96 | 1.03 | 1.02 | 0 | 95 | 0 | 8.75 | 0.28 | 0.33 | 0.33 | 0 | 80 | 0 |
October 17, 2025 | 0.79 | 0.86 | 0.85 | 0 | 617 | 0 | 9.00 | 0.36 | 0.41 | 0.41 | 0 | 10 | 0 |
October 17, 2025 | 0.64 | 0.69 | 0.69 | 0 | 23 | 0 | 9.25 | 0.46 | 0.51 | 0.51 | 0 | 50 | 0 |
October 17, 2025 | 0.50 | 0.55 | 0.55 | 0 | 355 | 0 | 9.50 | 0.57 | 0.63 | 0.63 | 0 | 0 | 0 |
October 17, 2025 | 0.38 | 0.43 | 0.43 | 0 | 35 | 0 | 9.75 | 0.71 | 0.76 | 0.76 | 0 | 20 | 0 |
October 17, 2025 | 0.29 | 0.34 | 0.34 | 0 | 68 | 0 | 10.00 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 |
October 17, 2025 | 0.16 | 0.21 | 0.20 | -0.04 | 20 | 50 | 10.50 | 1.22 | 1.30 | 1.31 | 0 | 0 | 0 |
October 17, 2025 | 0.08 | 0.13 | 0.13 | 0 | 0 | 0 | 11.00 | 1.63 | 1.73 | 1.73 | 0 | 0 | 0 |
October 17, 2025 | 0.04 | 0.07 | 0.07 | 0 | 0 | 0 | 11.50 | 2.04 | 2.22 | 2.22 | 0 | 0 | 0 |
November 21, 2025 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 | 6.75 | 0.03 | 0.11 | 0.11 | 0 | 12 | 0 |
November 21, 2025 | 2.51 | 2.62 | 2.62 | 0 | 0 | 0 | 7.00 | 0.07 | 0.12 | 0.12 | 0 | 0 | 0 |
November 21, 2025 | 2.26 | 2.37 | 2.37 | 0 | 0 | 0 | 7.25 | 0.09 | 0.14 | 0.14 | 0 | 0 | 0 |
November 21, 2025 | 2.04 | 2.14 | 2.14 | 0 | 0 | 0 | 7.50 | 0.11 | 0.16 | 0.16 | 0 | 0 | 0 |
November 21, 2025 | 1.81 | 1.91 | 1.91 | 0 | 0 | 0 | 7.75 | 0.15 | 0.19 | 0.19 | 0 | 10 | 0 |
November 21, 2025 | 1.59 | 1.69 | 1.69 | 0 | 0 | 0 | 8.00 | 0.19 | 0.23 | 0.23 | 0 | 10 | 0 |
November 21, 2025 | 1.39 | 1.47 | 1.47 | 0 | 0 | 0 | 8.25 | 0.23 | 0.28 | 0.28 | 0 | 200 | 0 |
November 21, 2025 | 1.19 | 1.27 | 1.26 | 0 | 0 | 0 | 8.50 | 0.29 | 0.34 | 0.34 | 0 | 95 | 0 |
November 21, 2025 | 1.01 | 1.08 | 1.08 | 0 | 0 | 0 | 8.75 | 0.35 | 0.41 | 0.41 | 0 | 73 | 0 |
November 21, 2025 | 0.84 | 0.91 | 0.91 | 0 | 49 | 0 | 9.00 | 0.44 | 0.50 | 0.50 | 0 | 1 | 0 |
November 21, 2025 | 0.69 | 0.76 | 0.76 | 0 | 0 | 0 | 9.25 | 0.54 | 0.61 | 0.61 | 0 | 12 | 0 |
November 21, 2025 | 0.56 | 0.62 | 0.62 | 0 | 34 | 0 | 9.50 | 0.66 | 0.73 | 0.73 | 0 | 0 | 0 |
November 21, 2025 | 0.45 | 0.51 | 0.51 | -0.06 | 61 | 2 | 9.75 | 0.80 | 0.87 | 0.87 | 0 | 0 | 0 |
November 21, 2025 | 0.35 | 0.41 | 0.41 | 0 | 2 | 0 | 10.00 | 0.94 | 1.02 | 1.02 | 0 | 0 | 0 |
November 21, 2025 | 0.21 | 0.27 | 0.27 | 0 | 65 | 0 | 10.50 | 1.30 | 1.38 | 1.38 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.17 | 0.17 | 0 | 110 | 0 | 11.00 | 1.67 | 1.80 | 1.86 | 0 | 0 | 0 |
November 21, 2025 | 0.06 | 0.12 | 0.12 | 0 | 0 | 0 | 11.50 | 2.08 | 2.28 | 2.28 | 0 | 0 | 0 |
December 19, 2025 | 4.50 | 4.60 | 4.60 | 0 | 15 | 0 | 5.00 | 0 | 0.06 | 0.08 | 0 | 0 | 0 |
December 19, 2025 | 4.00 | 4.10 | 4.10 | 0 | 5 | 0 | 5.50 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
December 19, 2025 | 3.50 | 3.60 | 3.60 | 0 | 40 | 0 | 6.00 | 0.02 | 0.09 | 0.09 | 0 | 16 | 0 |
December 19, 2025 | 3.00 | 3.10 | 3.10 | 0 | 15 | 0 | 6.50 | 0.03 | 0.11 | 0.11 | 0 | 44 | 0 |
December 19, 2025 | 2.52 | 2.62 | 2.64 | 0 | 13 | 0 | 7.00 | 0.09 | 0.14 | 0.14 | 0 | 148 | 0 |
December 19, 2025 | 2.03 | 2.15 | 2.15 | 0 | 0 | 0 | 7.50 | 0.15 | 0.20 | 0.20 | 0 | 208 | 0 |
December 19, 2025 | 1.82 | 1.93 | 1.93 | 0 | 0 | 0 | 7.75 | 0.18 | 0.23 | 0.23 | 0 | 0 | 0 |
December 19, 2025 | 1.57 | 1.71 | 1.71 | 0 | 1,247 | 0 | 8.00 | 0.22 | 0.28 | 0.28 | 0 | 332 | 0 |
December 19, 2025 | 1.38 | 1.50 | 1.50 | 0 | 0 | 0 | 8.25 | 0.26 | 0.32 | 0.32 | 0 | 0 | 0 |
December 19, 2025 | 1.20 | 1.29 | 1.29 | 0 | 795 | 0 | 8.50 | 0.33 | 0.40 | 0.40 | 0 | 220 | 0 |
December 19, 2025 | 1.04 | 1.14 | 1.14 | 0 | 0 | 0 | 8.75 | 0.41 | 0.47 | 0.47 | 0 | 0 | 0 |
December 19, 2025 | 0.87 | 0.95 | 0.94 | 0 | 459 | 0 | 9.00 | 0.50 | 0.57 | 0.57 | -0.04 | 636 | 15 |
December 19, 2025 | 0.71 | 0.81 | 0.81 | 0 | 0 | 0 | 9.25 | 0.61 | 0.67 | 0.67 | 0 | 0 | 0 |
December 19, 2025 | 0.60 | 0.66 | 0.66 | 0 | 298 | 0 | 9.50 | 0.72 | 0.80 | 0.80 | -0.03 | 545 | 30 |
December 19, 2025 | 0.46 | 0.61 | 0.61 | 0 | 0 | 0 | 9.75 | 0.82 | 0.92 | 0.92 | 0 | 0 | 0 |
December 19, 2025 | 0.39 | 0.46 | 0.45 | 0 | 558 | 0 | 10.00 | 1.01 | 1.09 | 1.09 | 0 | 85 | 0 |
December 19, 2025 | 0.24 | 0.28 | 0.28 | 0 | 621 | 0 | 10.50 | 1.36 | 1.45 | 1.45 | 0 | 20 | 0 |
December 19, 2025 | 0.16 | 0.20 | 0.20 | -0.04 | 2,779 | 3 | 11.00 | 1.76 | 1.86 | 1.86 | 0 | 12 | 0 |
December 19, 2025 | 0.10 | 0.14 | 0.14 | 0 | 0 | 0 | 11.50 | 2.02 | 2.37 | 2.37 | 0 | 0 | 0 |
December 19, 2025 | 0.06 | 0.11 | 0.13 | 0 | 267 | 0 | 12.00 | 2.61 | 2.82 | 2.82 | 0 | 50 | 0 |
January 16, 2026 | 5.50 | 5.65 | 5.65 | 0 | 1 | 0 | 4.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
January 16, 2026 | 4.50 | 4.65 | 4.65 | 0 | 0 | 0 | 5.00 | 0 | 0.06 | 0.08 | 0 | 0 | 0 |
January 16, 2026 | 3.50 | 3.65 | 3.65 | 0 | 215 | 0 | 6.00 | 0.02 | 0.11 | 0.11 | 0 | 90 | 0 |
January 16, 2026 | 2.50 | 2.63 | 2.63 | 0 | 278 | 0 | 7.00 | 0.16 | 0.17 | 0.17 | 0 | 123 | 0 |
January 16, 2026 | 1.60 | 1.68 | 1.68 | 0 | 1,933 | 0 | 8.00 | 0.26 | 0.31 | 0.31 | 0 | 800 | 5 |
January 16, 2026 | 0.90 | 0.95 | 0.95 | 0 | 2,752 | 0 | 9.00 | 0.56 | 0.62 | 0.62 | 0 | 1,333 | 0 |
January 16, 2026 | 0.41 | 0.48 | 0.48 | -0.05 | 9,797 | 44 | 10.00 | 1.07 | 1.15 | 1.15 | 0 | 9,563 | 0 |
January 16, 2026 | 0.27 | 0.34 | 0.34 | 0 | 8 | 0 | 10.50 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 0.07 | 0.12 | 0.12 | 0 | 1,452 | 0 | 12.00 | 2.62 | 2.84 | 2.84 | 0 | 77 | 0 |
January 16, 2026 | 0 | 0.05 | 0.05 | 0 | 343 | 0 | 14.00 | 4.55 | 4.70 | 4.70 | 0 | 369 | 0 |
January 16, 2026 | 0 | 0.04 | 0.04 | 0 | 232 | 0 | 15.00 | 5.50 | 5.70 | 5.70 | 0 | 10 | 0 |
March 20, 2026 | 4.50 | 4.65 | 4.65 | 0 | 0 | 0 | 5.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
March 20, 2026 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 | 5.50 | 0.02 | 0.11 | 0.11 | 0 | 0 | 0 |
March 20, 2026 | 3.50 | 3.65 | 3.65 | 0 | 0 | 0 | 6.00 | 0.06 | 0.13 | 0.13 | 0 | 5 | 0 |
March 20, 2026 | 2.99 | 3.15 | 3.15 | 0 | 0 | 0 | 6.50 | 0.11 | 0.18 | 0.18 | 0 | 11 | 0 |
March 20, 2026 | 2.50 | 2.65 | 2.65 | 0 | 5 | 0 | 7.00 | 0.16 | 0.22 | 0.22 | -0.02 | 0 | 10 |
March 20, 2026 | 2.04 | 2.18 | 2.18 | 0 | 350 | 0 | 7.50 | 0.23 | 0.30 | 0.30 | 0 | 85 | 12 |
March 20, 2026 | 1.65 | 1.75 | 1.75 | -0.14 | 200 | 4 | 8.00 | 0.34 | 0.41 | 0.41 | 0 | 126 | 0 |
March 20, 2026 | 1.28 | 1.36 | 1.35 | 0 | 12 | 0 | 8.50 | 0.51 | 0.56 | 0.56 | 0 | 90 | 0 |
March 20, 2026 | 0.96 | 1.03 | 1.03 | 0 | 93 | 0 | 9.00 | 0.66 | 0.75 | 0.75 | 0 | 10 | 0 |
March 20, 2026 | 0.70 | 0.77 | 0.77 | 0 | 753 | 0 | 9.50 | 0.91 | 0.99 | 0.99 | 0 | 0 | 0 |
March 20, 2026 | 0.49 | 0.57 | 0.57 | -0.08 | 112 | 20 | 10.00 | 1.20 | 1.29 | 1.29 | 0 | 51 | 0 |
March 20, 2026 | 0.34 | 0.41 | 0.41 | 0 | 538 | 0 | 10.50 | 1.55 | 1.64 | 1.64 | 0 | 0 | 0 |
March 20, 2026 | 0.23 | 0.30 | 0.30 | 0 | 196 | 0 | 11.00 | 1.92 | 2.04 | 2.04 | 0 | 105 | 0 |
June 19, 2026 | 1.66 | 1.83 | 1.83 | 0 | 0 | 0 | 8.00 | 0.47 | 0.57 | 0.57 | 0 | 0 | 0 |
June 19, 2026 | 1.31 | 1.49 | 1.49 | 0 | 0 | 0 | 8.50 | 0.62 | 0.76 | 0.76 | 0 | 0 | 0 |
June 19, 2026 | 1.01 | 1.19 | 1.19 | 0 | 0 | 0 | 9.00 | 0.82 | 0.97 | 0.97 | 0 | 0 | 0 |
June 19, 2026 | 0.76 | 0.92 | 0.94 | 0 | 0 | 0 | 9.50 | 1.05 | 1.22 | 1.22 | 0 | 0 | 0 |
June 19, 2026 | 0.56 | 0.73 | 0.73 | -0.17 | 100 | 1 | 10.00 | 1.32 | 1.52 | 1.52 | 0 | 0 | 0 |
June 19, 2026 | 0.28 | 0.44 | 0.44 | 0 | 10 | 0 | 11.00 | 2.01 | 2.21 | 2.21 | 0 | 100 | 0 |
January 15, 2027 | 5.45 | 5.65 | 5.65 | 0 | 0 | 0 | 4.00 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
January 15, 2027 | 4.45 | 4.70 | 4.70 | 0 | 0 | 0 | 5.00 | 0.11 | 0.22 | 0.22 | 0 | 0 | 0 |
January 15, 2027 | 3.45 | 3.70 | 3.70 | 0 | 749 | 0 | 6.00 | 0.25 | 0.34 | 0.34 | 0 | 13 | 0 |
January 15, 2027 | 2.47 | 2.71 | 2.71 | 0 | 155 | 0 | 7.00 | 0.45 | 0.50 | 0.50 | -0.01 | 20,100 | 1 |
January 15, 2027 | 1.74 | 1.89 | 1.89 | 0 | 1,061 | 0 | 8.00 | 0.75 | 0.81 | 0.81 | 0 | 1,061 | 0 |
January 15, 2027 | 1.17 | 1.21 | 1.21 | 0 | 2,954 | 0 | 9.00 | 1.20 | 1.32 | 1.32 | 0 | 346 | 0 |
January 15, 2027 | 0.74 | 0.89 | 0.89 | 0 | 9,387 | 0 | 10.00 | 1.76 | 1.89 | 1.89 | 0 | 24,251 | 0 |
January 15, 2027 | 0.29 | 0.42 | 0.42 | 0 | 606 | 0 | 12.00 | 3.20 | 3.35 | 3.35 | -0.10 | 135 | 1 |
January 15, 2027 | 0.13 | 0.24 | 0.24 | 0 | 146 | 0 | 14.00 | 4.85 | 5.20 | 5.20 | 0 | 252 | 0 |
January 15, 2027 | 0.08 | 0.09 | 0.09 | 0 | 338 | 0 | 15.00 | 5.80 | 6.10 | 6.10 | 0 | 5 | 0 |