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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

XIU – iShares S&P/TSX 60 Index ETF

Last update: December 21, 2025 at 3:10 a.m.   (Real-time)

  • Last price: 47.060
  • Net change: 0.395
  • Bid price: 47.000
  • Ask price: 47.140
  • 30-day historical volatility: 11.68%
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: 1,738,274
Volume: 616
Open interest: 6,535,988
Volume: 51,249
December 24, 2025 (Weekly) 3.98 4.19 4.19 0 1 0 43.00 0 0.07 0.07 0 21 0
December 24, 2025 (Weekly) 3.73 3.94 3.94 0 0 0 43.25 0 0.07 0.07 0 129 0
December 24, 2025 (Weekly) 3.48 3.69 3.69 0 0 0 43.50 0 0.07 0.07 0 30 0
December 24, 2025 (Weekly) 3.23 3.44 3.44 0 0 0 43.75 0 0.07 0.07 0 40 0
December 24, 2025 (Weekly) 2.99 3.19 3.19 0 0 0 44.00 0 0.07 0.07 0 35 0
December 24, 2025 (Weekly) 2.76 2.92 2.92 0 0 0 44.25 0 0.07 0.07 0 50 0
December 24, 2025 (Weekly) 2.51 2.67 2.67 0 20 0 44.50 0 0.07 0.07 0 30 0
December 24, 2025 (Weekly) 2.26 2.42 2.42 0 0 0 44.75 0 0.07 0.07 0 30 0
December 24, 2025 (Weekly) 2.01 2.17 2.17 0 20 0 45.00 0 0.07 0.07 0 10 0
December 24, 2025 (Weekly) 1.75 1.92 1.92 0 10 0 45.25 0 0.08 0.08 0 25 0
December 24, 2025 (Weekly) 1.50 1.68 1.68 0 10 0 45.50 0 0.09 0.09 0 10 0
December 24, 2025 (Weekly) 1.25 1.43 1.43 0 20 0 45.75 0 0.10 0.10 0 291 0
December 24, 2025 (Weekly) 1.00 1.20 1.20 0 55 0 46.00 0 0.11 0.11 0 96 0
December 24, 2025 (Weekly) 0.75 0.97 0.97 0 269 0 46.25 0 0.13 0.13 0 0 0
December 24, 2025 (Weekly) 0.51 0.72 0.72 0 502 10 46.50 0 0.16 0.16 0 0 0
December 24, 2025 (Weekly) 0.27 0.53 0.53 0 60 0 46.75 0 0.21 0.21 0 0 0
December 24, 2025 (Weekly) 0.07 0.33 0.33 0 5 0 47.00 0 0.31 0.31 0 6 0
December 24, 2025 (Weekly) 0 0.24 0.24 0 0 0 47.25 0.13 0.41 0.41 0 5 0
December 24, 2025 (Weekly) 0 0.08 0.08 0 0 0 47.50 0.35 0.57 0.57 0 0 0
December 24, 2025 (Weekly) 0 0.11 0.11 0 0 0 47.75 0.59 0.77 0.77 0 0 0
December 24, 2025 (Weekly) 0 0.09 0.09 0 0 0 48.00 0.85 1.01 1.01 0 0 0
December 24, 2025 (Weekly) 0 0.08 0.08 0 0 0 48.25 1.10 1.26 1.26 0 0 0
January 2, 2026 (Weekly) 3.75 3.95 3.95 0 0 0 43.25 0 0.08 0.08 0 50 0
January 2, 2026 (Weekly) 3.50 3.70 3.70 0 0 0 43.50 0 0.08 0.08 0 30 0
January 2, 2026 (Weekly) 3.25 3.45 3.45 0 0 0 43.75 0 0.08 0.08 0 40 0
January 2, 2026 (Weekly) 3.00 3.20 3.20 0 0 0 44.00 0 0.08 0.08 0 30 0
January 2, 2026 (Weekly) 2.81 2.92 2.92 0 0 0 44.25 0 0.08 0.08 0 30 0
January 2, 2026 (Weekly) 2.56 2.67 2.67 0 0 0 44.50 0 0.08 0.08 0 60 0
January 2, 2026 (Weekly) 2.31 2.43 2.43 0 0 0 44.75 0 0.09 0.09 0 10 0
January 2, 2026 (Weekly) 2.06 2.18 2.18 0 10 0 45.00 0 0.09 0.09 0 10 0
January 2, 2026 (Weekly) 1.81 1.94 1.94 0 0 0 45.25 0 0.10 0.10 0 80 0
January 2, 2026 (Weekly) 1.56 1.70 1.70 0 20 0 45.50 0.01 0.11 0.11 0 53 0
January 2, 2026 (Weekly) 1.31 1.46 1.46 0 49 0 45.75 0 0.12 0.12 0 20 0
January 2, 2026 (Weekly) 1.06 1.23 1.23 0 24 0 46.00 0.01 0.14 0.14 0 111 0
January 2, 2026 (Weekly) 0.83 1.00 1.00 0 39 0 46.25 0.02 0.17 0.17 0 213 0
January 2, 2026 (Weekly) 0.58 0.78 0.78 0.25 0 36 46.50 0.08 0.21 0.21 0 0 0
January 2, 2026 (Weekly) 0.36 0.57 0.57 0.07 0 20 46.75 0.12 0.27 0.27 0 0 0
January 2, 2026 (Weekly) 0.17 0.42 0.42 0.05 0 40 47.00 0.18 0.35 0.35 -0.28 0 20
January 2, 2026 (Weekly) 0.14 0.31 0.31 0 0 0 47.25 0.29 0.41 0.41 0 1 0
January 2, 2026 (Weekly) 0.04 0.21 0.21 0 0 0 47.50 0.39 0.57 0.56 0 0 0
January 2, 2026 (Weekly) 0.01 0.15 0.15 0 0 0 47.75 0.62 0.76 0.76 0 0 0
January 2, 2026 (Weekly) 0 0.11 0.11 0 0 0 48.00 0.88 0.98 0.98 0 0 0
January 2, 2026 (Weekly) 0 0.09 0.09 0 0 0 48.25 1.13 1.23 1.23 0 0 0
January 9, 2026 (Weekly) 2.59 2.74 2.74 0 0 0 44.50 0 0.13 0.13 0 10 0
January 9, 2026 (Weekly) 2.34 2.51 2.51 0 0 0 44.75 0.01 0.14 0.14 0 10 0
January 9, 2026 (Weekly) 2.10 2.26 2.27 0 0 0 45.00 0.01 0.16 0.16 0 10 0
January 9, 2026 (Weekly) 1.85 2.02 2.03 0 0 0 45.25 0.01 0.17 0.17 0 70 0
January 9, 2026 (Weekly) 1.61 1.79 1.79 0 0 0 45.50 0.01 0.19 0.19 0 10 0
January 9, 2026 (Weekly) 1.37 1.56 1.56 0 0 0 45.75 0.01 0.22 0.22 0 0 0
January 9, 2026 (Weekly) 1.13 1.33 1.33 0 40 0 46.00 0.10 0.25 0.25 0 0 0
January 9, 2026 (Weekly) 0.91 1.11 1.11 0 30 0 46.25 0.13 0.29 0.29 0 0 0
January 9, 2026 (Weekly) 0.73 0.90 0.90 0 20 0 46.50 0.17 0.34 0.34 0 0 0
January 9, 2026 (Weekly) 0.47 0.74 0.74 0 0 0 46.75 0.21 0.39 0.39 0 0 0
January 9, 2026 (Weekly) 0.42 0.68 0.68 0 5,000 0 47.00 0.28 0.45 0.45 0 0 0
January 9, 2026 (Weekly) 0.26 0.43 0.43 0 0 0 47.25 0.38 0.54 0.54 0 0 0
January 9, 2026 (Weekly) 0.14 0.35 0.35 0 0 0 47.50 0.42 0.67 0.67 0 0 0
January 9, 2026 (Weekly) 0.06 0.26 0.26 0 0 0 47.75 0.61 0.84 0.84 0 0 0
January 9, 2026 (Weekly) 0.01 0.20 0.20 0 0 0 48.00 0.86 1.03 1.03 0 0 0
January 9, 2026 (Weekly) 0 0.15 0.15 0 0 0 48.25 1.12 1.25 1.25 0 0 0
January 23, 2026 (Weekly) 2.69 2.86 2.87 0 0 0 44.50 0.03 0.22 0.22 0 0 0
January 23, 2026 (Weekly) 2.45 2.62 2.63 0 0 0 44.75 0.10 0.24 0.24 0 0 0
January 23, 2026 (Weekly) 2.24 2.39 2.40 0 0 0 45.00 0.12 0.27 0.27 0 0 0
January 23, 2026 (Weekly) 2.00 2.16 2.17 0 0 0 45.25 0.13 0.29 0.29 0 0 0
January 23, 2026 (Weekly) 1.77 1.93 1.94 0 0 0 45.50 0.15 0.32 0.32 0 40 0
January 23, 2026 (Weekly) 1.54 1.72 1.72 0 0 0 45.75 0.18 0.36 0.36 0 10 0
January 23, 2026 (Weekly) 1.34 1.51 1.51 0 0 0 46.00 0.21 0.36 0.36 0 0 0
January 23, 2026 (Weekly) 1.12 1.31 1.31 0 10 0 46.25 0.25 0.41 0.41 0 0 0
January 23, 2026 (Weekly) 0.91 1.10 1.10 0 10 0 46.50 0.29 0.47 0.47 0 0 0
January 23, 2026 (Weekly) 0.72 0.96 0.96 0 0 0 46.75 0.35 0.54 0.54 0 0 0
January 23, 2026 (Weekly) 0.61 0.79 0.79 0 2 0 47.00 0.42 0.61 0.61 0 0 0
January 23, 2026 (Weekly) 0.44 0.64 0.64 0.02 0 26 47.25 0.51 0.71 0.71 0 0 0
January 23, 2026 (Weekly) 0.31 0.51 0.51 0 0 0 47.50 0.56 0.83 0.83 0 0 0
January 23, 2026 (Weekly) 0.20 0.40 0.40 0 0 0 47.75 0.73 0.97 0.97 0 0 0
January 23, 2026 (Weekly) 0.11 0.35 0.35 0 0 0 48.00 0.95 1.14 1.14 0 0 0
January 23, 2026 (Weekly) 0.06 0.28 0.28 0 0 0 48.25 1.15 1.32 1.32 0 0 0
January 30, 2026 (Weekly) 2.52 2.69 2.69 0 0 0 44.75 0.15 0.29 0.29 0 0 0
January 30, 2026 (Weekly) 2.27 2.46 2.46 0 0 0 45.00 0.16 0.31 0.31 0 110 0
January 30, 2026 (Weekly) 2.05 2.24 2.24 0 0 0 45.25 0.19 0.22 0.22 0 805 0
January 30, 2026 (Weekly) 1.82 2.02 2.02 0 0 0 45.50 0.21 0.38 0.38 0 0 0
January 30, 2026 (Weekly) 1.58 1.81 1.81 0 0 0 45.75 0.23 0.37 0.37 0 0 0
January 30, 2026 (Weekly) 1.41 1.61 1.61 0 0 0 46.00 0.27 0.42 0.42 0 0 0
January 30, 2026 (Weekly) 1.18 1.41 1.41 0 0 0 46.25 0.31 0.47 0.47 0 0 0
January 30, 2026 (Weekly) 0.98 1.22 1.22 0 0 0 46.50 0.36 0.52 0.52 0 0 0
January 30, 2026 (Weekly) 0.83 1.05 1.05 0 0 0 46.75 0.42 0.59 0.59 0 0 0
January 30, 2026 (Weekly) 0.68 0.88 0.88 0 19 0 47.00 0.49 0.68 0.68 0 0 0
January 30, 2026 (Weekly) 0.52 0.73 0.73 0 0 0 47.25 0.57 0.78 0.78 0 0 0
January 30, 2026 (Weekly) 0.39 0.60 0.60 0 0 0 47.50 0.68 0.90 0.90 0 0 0
January 30, 2026 (Weekly) 0.29 0.48 0.48 0 0 0 47.75 0.76 1.03 1.03 0 0 0
January 30, 2026 (Weekly) 0.18 0.40 0.40 0 0 0 48.00 0.96 1.19 1.19 0 0 0
January 30, 2026 (Weekly) 0.11 0.34 0.34 0 0 0 48.25 1.17 1.36 1.36 0 0 0
January 16, 2026 8.81 8.99 8.99 0 0 0 38.25 0 0.08 0.08 0 70 0
January 16, 2026 8.56 8.74 8.74 0 0 0 38.50 0 0.08 0.08 0 10 0
January 16, 2026 8.31 8.49 8.49 0 0 0 38.75 0 0.08 0.08 0 515 0
January 16, 2026 8.06 8.24 8.24 0 0 0 39.00 0 0.08 0.08 0 3,090 0
January 16, 2026 7.81 7.99 7.99 0 20 0 39.25 0 0.08 0.08 0 91 0
January 16, 2026 7.56 7.74 7.74 0 191 0 39.50 0 0.08 0.08 0 2,471 0
January 16, 2026 7.31 7.49 7.49 0 381 0 39.75 0 0.08 0.08 0 30 0
January 16, 2026 7.06 7.24 7.24 0 20 0 40.00 0 0.09 0.09 0 61 0
January 16, 2026 6.81 7.00 7.00 0 20 0 40.25 0 0.09 0.09 0 0 0
January 16, 2026 6.56 6.75 6.75 0 61 0 40.50 0 0.09 0.09 0 34 0
January 16, 2026 6.33 6.50 6.50 0 85 0 40.75 0 0.09 0.09 0 23 0
January 16, 2026 6.08 6.25 6.25 0 10 0 41.00 0 0.10 0.10 0 8,302 0
January 16, 2026 5.83 6.00 6.00 0 0 0 41.25 0 0.10 0.10 0 310 0
January 16, 2026 5.58 5.75 5.75 0 10 0 41.50 0 0.10 0.10 0 90 0
January 16, 2026 5.34 5.50 5.50 0 250 0 41.75 0 0.11 0.11 0 230 0
January 16, 2026 5.09 5.25 5.25 0 166 0 42.00 0.01 0.11 0.11 0 130 0
January 16, 2026 4.84 5.04 5.04 0 105 0 42.25 0.01 0.12 0.12 0 450 0
January 16, 2026 4.59 4.79 4.79 0 7 0 42.50 0.01 0.12 0.12 0 3,107 0
January 16, 2026 4.35 4.54 4.54 0 10 0 42.75 0.01 0.13 0.13 0 83 0
January 16, 2026 4.10 4.29 4.29 0 20,130 0 43.00 0.01 0.08 0.08 0 1,545 0
January 16, 2026 3.85 4.04 4.04 0 170 0 43.25 0.01 0.14 0.14 0 350 0
January 16, 2026 3.61 3.79 3.79 0 5 0 43.50 0.01 0.15 0.15 0 221 0
January 16, 2026 3.36 3.52 3.52 0 125 0 43.75 0.01 0.16 0.16 0 407 0
January 16, 2026 3.11 3.34 3.34 0 55 0 44.00 0.01 0.17 0.17 0 4,777 0
January 16, 2026 2.89 3.09 3.09 0 65 0 44.25 0.01 0.18 0.18 0 91 0
January 16, 2026 2.63 2.79 2.79 0 10 0 44.50 0.01 0.19 0.19 0 214 0
January 16, 2026 2.39 2.55 2.55 0 13 0 44.75 0.01 0.21 0.21 0 60 0
January 16, 2026 2.17 2.31 2.31 0 182 0 45.00 0.03 0.23 0.23 0 12,656 0
January 16, 2026 1.92 2.07 2.07 0 174 0 45.25 0.10 0.26 0.26 0 130 0
January 16, 2026 1.67 1.87 1.87 0 51 0 45.50 0.11 0.28 0.28 0 4,176 0
January 16, 2026 1.43 1.65 1.65 0 20 0 45.75 0.13 0.31 0.31 0 30 0
January 16, 2026 1.20 1.44 1.44 0 5,348 0 46.00 0.16 0.35 0.35 -0.15 16,185 100
January 16, 2026 0.99 1.24 1.24 0 37 0 46.25 0.19 0.40 0.40 0 136 0
January 16, 2026 0.77 1.06 1.06 0.17 7,061 30 46.50 0.23 0.40 0.40 0 46 0
January 16, 2026 0.58 0.88 0.88 0 73 0 46.75 0.28 0.47 0.47 -0.23 19 1
January 16, 2026 0.51 0.72 0.72 0 15,077 0 47.00 0.35 0.49 0.49 -0.28 48 70
January 16, 2026 0.38 0.57 0.57 0 50 0 47.25 0.44 0.66 0.66 -0.36 31 50
January 16, 2026 0.25 0.44 0.44 0 15 0 47.50 0.49 0.78 0.78 0 0 0
January 16, 2026 0.15 0.38 0.38 0 0 0 47.75 0.66 0.93 0.93 0 0 0
January 16, 2026 0.06 0.29 0.29 0 33,700 0 48.00 0.86 1.10 1.10 -0.41 3 1
January 16, 2026 0.04 0.23 0.23 0 0 0 48.25 1.11 1.29 1.29 0 0 0
January 16, 2026 0 0.19 0.19 0 0 0 48.50 1.36 1.52 1.52 0 0 0
January 16, 2026 0 0.16 0.16 0 0 0 48.75 1.63 1.73 1.73 0 0 0
January 16, 2026 0 0.13 0.13 0 0 0 49.00 1.88 1.98 1.98 -0.38 14 2
January 16, 2026 0 0.12 0.12 0 0 0 49.25 2.13 2.23 2.23 0 0 0
February 20, 2026 12.15 12.34 12.34 0 124 0 35.00 0 0.04 0.04 0 1,444 0
February 20, 2026 11.16 11.35 11.35 0 0 0 36.00 0.01 0.10 0.10 0 153 0
February 20, 2026 10.17 10.35 10.35 0 125 0 37.00 0.01 0.11 0.11 0 180 0
February 20, 2026 9.18 9.39 9.39 0 20 0 38.00 0.01 0.12 0.12 0 267 0
February 20, 2026 8.20 8.39 8.39 0 80 0 39.00 0.01 0.14 0.14 0 491 0
February 20, 2026 7.71 7.90 7.90 0 0 0 39.50 0.01 0.15 0.15 0 10 0
February 20, 2026 7.46 7.65 7.65 0 125 0 39.75 0.01 0.15 0.15 0 135 0
February 20, 2026 7.21 7.40 7.40 0 186 0 40.00 0.01 0.16 0.16 0 25,090 0
February 20, 2026 6.96 7.19 7.19 0 0 0 40.25 0.01 0.17 0.17 0 0 0
February 20, 2026 6.71 6.94 6.94 0 0 0 40.50 0.01 0.17 0.17 0 2 0
February 20, 2026 6.46 6.69 6.69 0 0 0 40.75 0.01 0.18 0.18 0 3 0
February 20, 2026 6.21 6.44 6.44 0 0 0 41.00 0.01 0.19 0.19 0 0 0
February 20, 2026 5.96 6.19 6.19 0 0 0 41.25 0.01 0.19 0.19 0 550 0
February 20, 2026 5.74 5.95 5.95 0 20 0 41.50 0.02 0.20 0.20 0 4 0
February 20, 2026 5.50 5.68 5.69 0 1 0 41.75 0.02 0.21 0.21 0 0 0
February 20, 2026 5.26 5.49 5.49 0 0 0 42.00 0.02 0.22 0.22 0 125 0
February 20, 2026 5.01 5.24 5.24 0 0 0 42.25 0.03 0.22 0.22 0 10 0
February 20, 2026 4.76 4.99 4.99 0 0 0 42.50 0.02 0.24 0.24 0 70 0
February 20, 2026 4.51 4.71 4.72 0 0 0 42.75 0.10 0.18 0.18 0 30 0
February 20, 2026 4.26 4.54 4.54 0 0 0 43.00 0.11 0.24 0.24 0 40 0
February 20, 2026 4.01 4.29 4.29 0 0 0 43.25 0.15 0.27 0.27 0 135 0
February 20, 2026 3.76 4.04 4.04 0 0 0 43.50 0.09 0.28 0.28 0 35,010 0
February 20, 2026 3.56 3.79 3.79 0 0 0 43.75 0.17 0.31 0.31 0 30 0
February 20, 2026 3.31 3.59 3.59 0.25 7 1 44.00 0.18 0.33 0.33 0 365 0
February 20, 2026 3.06 3.34 3.34 0 0 0 44.25 0.20 0.35 0.35 0 41 0
February 20, 2026 2.85 3.09 3.09 0 0 0 44.50 0.22 0.38 0.38 0 24 0
February 20, 2026 2.62 2.84 2.84 0 0 0 44.75 0.24 0.37 0.37 0 62 0
February 20, 2026 2.38 2.65 2.65 0 272 0 45.00 0.27 0.40 0.40 0 25,096 0
February 20, 2026 2.15 2.42 2.42 0 13 0 45.25 0.29 0.43 0.43 0 189 0
February 20, 2026 1.96 2.21 2.21 0 0 0 45.50 0.32 0.47 0.47 0 60 0
February 20, 2026 1.73 2.02 2.02 0 0 0 45.75 0.35 0.52 0.52 0 151 0
February 20, 2026 1.50 1.82 1.82 0 221 0 46.00 0.39 0.57 0.57 0 44 0
February 20, 2026 1.30 1.63 1.63 0 0 0 46.25 0.44 0.61 0.61 0 10 0
February 20, 2026 1.10 1.44 1.44 0 4 0 46.50 0.49 0.69 0.69 0 50 0
February 20, 2026 0.93 1.27 1.27 0 1 0 46.75 0.55 0.75 0.75 0 0 0
February 20, 2026 0.90 1.11 1.11 0 5,000 0 47.00 0.63 0.84 0.84 0 50 0
February 20, 2026 0.74 0.94 0.94 0 8 0 47.25 0.71 0.93 0.93 0 0 0
February 20, 2026 0.59 0.81 0.81 0 0 0 47.50 0.82 1.05 1.05 0 0 0
February 20, 2026 0.45 0.68 0.68 0 0 0 47.75 0.91 1.17 1.17 0 0 0
February 20, 2026 0.34 0.57 0.57 0 1 0 48.00 1.04 1.32 1.32 0 10 0
February 20, 2026 0.24 0.47 0.47 0 0 0 48.25 1.23 1.47 1.47 0 0 0
February 20, 2026 0.17 0.43 0.43 0 0 0 48.50 1.44 1.65 1.65 0 0 0
February 20, 2026 0.11 0.36 0.36 0 40 0 48.75 1.65 1.83 1.83 0 0 0
February 20, 2026 0.05 0.30 0.30 0 200 0 49.00 1.85 2.04 2.04 0 0 0
February 20, 2026 0.01 0.26 0.26 0 0 0 49.25 2.11 2.26 2.25 0 0 0
March 20, 2026 30.10 30.25 30.25 0 10 0 17.00 0 0.08 0.08 0 65 0
March 20, 2026 29.10 29.25 29.25 0.28 30 10 18.00 0 0.08 0.08 0 2 0
March 20, 2026 28.10 28.25 28.25 0 10 0 19.00 0 0.08 0.08 0 55,000 0
March 20, 2026 27.10 27.25 27.25 0 31 0 20.00 0 0.02 0.02 0 20,011 0
March 20, 2026 26.10 26.29 26.29 0.47 0 20 21.00 0 0.08 0.08 0 42,500 0
March 20, 2026 25.10 25.29 25.29 0 0 0 22.00 0 0.08 0.08 0 52,000 0
March 20, 2026 24.10 24.29 24.29 0.30 0 20 23.00 0 0.02 0.02 0 20,592 0
March 20, 2026 23.10 23.29 23.29 0.45 0 20 24.00 0 0.01 0.01 0 211 0
March 20, 2026 22.10 22.29 22.29 0 0 0 25.00 0 0.02 0.02 0 41,867 0
March 20, 2026 21.60 21.79 21.79 0 0 0 25.50 0 0.08 0.08 0 50 0
March 20, 2026 21.10 21.29 21.29 0.43 0 10 26.00 0 0.08 0.08 0 37,160 0
March 20, 2026 20.60 20.79 20.79 0 0 0 26.50 0 0.08 0.08 0 0 0
March 20, 2026 20.10 20.29 20.29 0 0 0 27.00 0 0.09 0.09 -0.04 15,030 750
March 20, 2026 19.60 19.80 19.80 0 0 0 27.50 0 0.08 0.08 0 7,000 0
March 20, 2026 19.11 19.30 19.30 0 0 0 28.00 0 0.02 0.02 0 22,892 0
March 20, 2026 18.61 18.80 18.80 0 0 0 28.50 0 0.08 0.08 0 10 0
March 20, 2026 18.15 18.30 18.30 0.36 2,500 10 29.00 0 0.08 0.08 0 22,500 0
March 20, 2026 17.65 17.80 17.80 0.36 0 10 29.50 0 0.09 0.09 0 10 0
March 20, 2026 17.15 17.30 17.30 0.35 22,528 10 30.00 0 0.09 0.09 0 198,090 0
March 20, 2026 16.65 16.80 16.80 0 0 0 30.50 0 0.09 0.09 0 20 0
March 20, 2026 16.15 16.30 16.30 0 15,000 0 31.00 0 0.10 0.10 0 60,891 0
March 20, 2026 15.65 15.80 15.80 0 0 0 31.50 0 0.10 0.10 0 20 0
March 20, 2026 15.15 15.34 15.34 0 30,075 0 32.00 0.01 0.10 0.10 0 60,820 0
March 20, 2026 14.65 14.84 14.84 0 0 0 32.50 0.01 0.11 0.11 0 60 0
March 20, 2026 14.15 14.34 14.34 0 0 0 33.00 0.01 0.11 0.11 0 43,830 0
March 20, 2026 13.65 13.85 13.85 0 0 0 33.50 0.01 0.12 0.12 0 30 0
March 20, 2026 13.15 13.35 13.35 0 37,530 0 34.00 0.01 0.12 0.12 0 78,083 0
March 20, 2026 12.65 12.85 12.85 0 0 0 34.50 0.01 0.13 0.13 0 10 0
March 20, 2026 12.15 12.35 12.35 0 0 0 35.00 0.01 0.14 0.14 0 72,518 0
March 20, 2026 11.65 11.85 11.85 0 5 0 35.50 0.01 0.15 0.15 0 0 0
March 20, 2026 11.16 11.39 11.39 0 21,570 0 36.00 0.01 0.15 0.15 0 52,279 0
March 20, 2026 10.66 10.89 10.89 0 81 0 36.50 0.01 0.16 0.16 0 0 0
March 20, 2026 10.20 10.40 10.40 0 20,134 0 37.00 0.01 0.17 0.17 0 46,073 0
March 20, 2026 9.70 9.90 9.90 0 0 0 37.50 0.01 0.18 0.18 0 0 0
March 20, 2026 9.20 9.40 9.40 0 46,369 0 38.00 0.02 0.19 0.19 0 121,818 0
March 20, 2026 8.70 8.94 8.94 0 10,000 0 38.50 0.03 0.20 0.20 0 10,001 0
March 20, 2026 8.21 8.44 8.44 0 13,394 0 39.00 0.04 0.22 0.22 0 94,970 0
March 20, 2026 7.71 7.94 7.94 0 0 0 39.50 0.05 0.23 0.23 0 0 0
March 20, 2026 7.23 7.44 7.44 0 53,358 0 40.00 0.05 0.25 0.25 0 114,760 0
March 20, 2026 6.74 6.99 6.99 0 0 0 40.50 0.10 0.27 0.27 0 100 0
March 20, 2026 6.25 6.49 6.49 0 17,852 0 41.00 0.13 0.29 0.29 0 17,790 0
March 20, 2026 6.01 6.23 6.23 0 0 0 41.25 0.12 0.30 0.30 0 0 0
March 20, 2026 5.76 6.04 6.04 0 20,000 0 41.50 0.13 0.32 0.32 0 20,032 0
March 20, 2026 5.51 5.79 5.79 0 0 0 41.75 0.14 0.33 0.33 0 53 0
March 20, 2026 5.26 5.54 5.54 0 30 0 42.00 0.15 0.35 0.35 0 54,211 0
March 20, 2026 5.01 5.27 5.27 0 1 0 42.25 0.16 0.36 0.36 0 0 0
March 20, 2026 4.81 5.09 5.09 0 0 0 42.50 0.17 0.38 0.38 0 121 0
March 20, 2026 4.56 4.84 4.84 0 0 0 42.75 0.18 0.36 0.36 0 2 0
March 20, 2026 4.31 4.59 4.59 0 18 0 43.00 0.20 0.38 0.38 0 9,520 0
March 20, 2026 4.06 4.34 4.34 0 0 0 43.25 0.21 0.40 0.40 0 10 0
March 20, 2026 3.81 4.14 4.14 0 10 0 43.50 0.23 0.43 0.43 0 60 0
March 20, 2026 3.66 3.89 3.89 0 0 0 43.75 0.25 0.46 0.46 0 0 0
March 20, 2026 3.35 3.69 3.69 0 34,735 0 44.00 0.27 0.49 0.49 0 27,523 0
March 20, 2026 3.10 3.44 3.44 0 0 0 44.25 0.30 0.52 0.52 0 0 0
March 20, 2026 2.91 3.24 3.24 0 10 0 44.50 0.33 0.56 0.56 0 2 0
March 20, 2026 2.69 2.98 2.98 0 0 0 44.75 0.36 0.60 0.60 0 0 0
March 20, 2026 2.46 2.77 2.77 0 46,500 0 45.00 0.39 0.64 0.64 0 25,001 0
March 20, 2026 2.24 2.57 2.57 0 20 0 45.25 0.43 0.67 0.67 0 11 0
March 20, 2026 2.02 2.37 2.37 0 0 0 45.50 0.48 0.74 0.74 0 110 0
March 20, 2026 1.80 2.16 2.16 0 4 0 45.75 0.53 0.78 0.78 0 0 0
March 20, 2026 1.60 1.97 1.97 0 16,810 0 46.00 0.58 0.85 0.85 0 10 0
March 20, 2026 1.40 1.76 1.76 0 4 0 46.25 0.65 0.92 0.92 0 4 0
March 20, 2026 1.21 1.58 1.58 0 30 0 46.50 0.72 0.99 0.99 0 31 0
March 20, 2026 1.19 1.41 1.41 0 213 0 46.75 0.80 1.06 1.06 0 0 0
March 20, 2026 1.02 1.26 1.26 0 298 0 47.00 0.89 1.17 1.17 0 513 0
March 20, 2026 0.86 1.09 1.09 0 0 0 47.25 0.99 1.27 1.27 0 0 0
March 20, 2026 0.71 0.96 0.96 0 52,293 0 47.50 1.10 1.37 1.37 0 0 0
March 20, 2026 0.58 0.84 0.84 0 10,001 0 47.75 1.11 1.49 1.49 0 0 0
March 20, 2026 0.48 0.70 0.70 0 20 0 48.00 1.26 1.60 1.60 0 0 0
March 20, 2026 0.37 0.62 0.62 0 62 0 48.25 1.43 1.79 1.79 0 0 0
March 20, 2026 0.28 0.54 0.54 0 0 0 48.50 1.62 1.96 1.96 0 0 0
March 20, 2026 0.21 0.47 0.47 0 15,000 0 48.75 1.82 2.13 2.13 0 0 0
March 20, 2026 0.15 0.42 0.42 0 0 0 49.00 2.03 2.31 2.31 0 0 0
March 20, 2026 0.10 0.36 0.36 0 0 0 49.25 2.25 2.51 2.51 0 0 0
March 20, 2026 0.01 0.23 0.23 0 22 0 50.00 2.95 3.19 3.19 -0.50 0 10
March 20, 2026 0 0.11 0.11 0 0 0 52.00 4.90 5.10 5.10 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 54.00 6.90 7.05 7.05 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 56.00 8.90 9.05 9.05 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 58.00 10.85 11.05 11.05 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 60.00 12.85 13.05 13.05 0 0 0
April 17, 2026 5.31 5.64 5.64 0 1 0 42.00 0.22 0.42 0.42 0 350 0
April 17, 2026 5.06 5.39 5.39 0 0 0 42.25 0.23 0.44 0.44 0 470 0
April 17, 2026 4.86 5.14 5.14 0 0 0 42.50 0.25 0.46 0.46 0 1,885 0
April 17, 2026 4.61 4.94 4.94 0 0 0 42.75 0.26 0.48 0.48 0 100 0
April 17, 2026 4.35 4.69 4.69 0 0 0 43.00 0.28 0.51 0.51 0 1 0
April 17, 2026 4.10 4.49 4.49 0 200 0 43.25 0.30 0.54 0.54 0 100 0
April 17, 2026 3.90 4.24 4.24 0 0 0 43.50 0.33 0.56 0.56 0 100 0
April 17, 2026 3.65 4.04 4.04 0 93 0 43.75 0.35 0.59 0.59 0 0 0
April 17, 2026 3.45 3.84 3.84 0 140 0 44.00 0.38 0.62 0.62 0 20 0
April 17, 2026 3.20 3.59 3.59 0 31 0 44.25 0.41 0.66 0.66 0 0 0
April 17, 2026 3.00 3.39 3.39 0 31 0 44.50 0.44 0.69 0.69 0 0 0
April 17, 2026 2.79 3.19 3.19 0 0 0 44.75 0.47 0.73 0.73 0 20 0
April 17, 2026 2.57 2.96 2.96 0 0 0 45.00 0.51 0.78 0.78 0 51 0
April 17, 2026 2.35 2.76 2.76 0 0 0 45.25 0.56 0.83 0.83 0 0 0
April 17, 2026 2.14 2.52 2.52 0 0 0 45.50 0.61 0.86 0.86 0 0 0
April 17, 2026 1.94 2.33 2.33 0 1,765 0 45.75 0.66 0.92 0.92 0 0 0
April 17, 2026 1.75 2.11 2.11 0 0 0 46.00 0.72 0.99 0.99 0 100 0
April 17, 2026 1.56 1.93 1.93 0 5 0 46.25 0.78 1.06 1.06 0 0 0
April 17, 2026 1.40 1.76 1.76 0 0 0 46.50 0.86 1.14 1.14 0 0 0
April 17, 2026 1.37 1.60 1.60 0 0 0 46.75 0.94 1.20 1.20 0 0 0
April 17, 2026 1.20 1.45 1.45 0 0 0 47.00 1.02 1.30 1.30 0 0 0
April 17, 2026 1.04 1.27 1.27 0 0 0 47.25 1.12 1.40 1.40 0 0 0
April 17, 2026 0.90 1.14 1.14 0 0 0 47.50 1.23 1.50 1.50 0 0 0
April 17, 2026 0.76 1.02 1.02 0 0 0 47.75 1.35 1.60 1.60 0 0 0
April 17, 2026 0.65 0.87 0.87 0 0 0 48.00 1.36 1.79 1.79 0 0 0
April 17, 2026 0.52 0.77 0.77 0 0 0 48.25 1.52 1.90 1.90 0 0 0
April 17, 2026 0.44 0.69 0.69 0 0 0 48.50 1.70 2.08 2.08 0 0 0
April 17, 2026 0.35 0.61 0.61 0 0 0 48.75 1.88 2.20 2.20 0 0 0
April 17, 2026 0.27 0.55 0.55 0 0 0 49.00 2.08 2.40 2.40 0 0 0
April 17, 2026 0.21 0.49 0.49 0 0 0 49.25 2.29 2.62 2.62 0 0 0
May 15, 2026 5.16 5.54 5.54 0 0 0 42.25 0.31 0.54 0.54 0 0 0
May 15, 2026 4.90 5.29 5.29 0 0 0 42.50 0.33 0.57 0.57 0 0 0
May 15, 2026 4.70 5.09 5.09 0 0 0 42.75 0.35 0.60 0.60 0 0 0
May 15, 2026 4.45 4.89 4.89 0 0 0 43.00 0.37 0.63 0.63 0 0 0
May 15, 2026 4.25 4.64 4.64 0 0 0 43.25 0.39 0.64 0.64 0 0 0
May 15, 2026 4.00 4.44 4.44 0 1 0 43.50 0.42 0.67 0.67 0 0 0
May 15, 2026 3.75 4.24 4.24 0 10 0 43.75 0.45 0.70 0.70 0 0 0
May 15, 2026 3.55 3.99 3.99 0 0 0 44.00 0.48 0.74 0.74 0 0 0
May 15, 2026 3.35 3.79 3.79 0 0 0 44.25 0.51 0.77 0.77 0 0 0
May 15, 2026 3.11 3.59 3.59 0 10 0 44.50 0.55 0.82 0.82 0 0 0
May 15, 2026 2.93 3.39 3.39 0 0 0 44.75 0.59 0.86 0.86 0 0 0
May 15, 2026 2.72 3.19 3.19 0 0 0 45.00 0.63 0.91 0.91 0 102 0
May 15, 2026 2.52 2.96 2.96 0 0 0 45.25 0.68 0.96 0.96 0 20 0
May 15, 2026 2.32 2.77 2.77 0 100 0 45.50 0.73 0.99 0.99 0 50 0
May 15, 2026 2.13 2.51 2.51 0 300 0 45.75 0.78 1.06 1.06 0 50 0
May 15, 2026 2.00 2.35 2.35 0 0 0 46.00 0.84 1.13 1.13 0 0 0
May 15, 2026 1.80 2.14 2.14 0 0 0 46.25 0.91 1.20 1.20 0 0 0
May 15, 2026 1.61 1.97 1.97 0 0 0 46.50 0.98 1.29 1.29 0 1 0
May 15, 2026 1.58 1.81 1.81 0 5 0 46.75 1.06 1.38 1.38 0 0 0
May 15, 2026 1.42 1.66 1.66 0 0 0 47.00 1.15 1.45 1.45 0 0 0
May 15, 2026 1.26 1.48 1.48 0 10 0 47.25 1.25 1.50 1.50 0 0 0
May 15, 2026 1.10 1.34 1.34 0 159 0 47.50 1.35 1.60 1.60 0 0 0
May 15, 2026 0.96 1.21 1.21 0 0 0 47.75 1.47 1.77 1.77 0 0 0
May 15, 2026 0.83 1.10 1.10 0 0 0 48.00 1.45 1.90 1.90 0 0 0
May 15, 2026 0.71 0.99 0.99 0 0 0 48.25 1.60 2.00 2.00 0 0 0
May 15, 2026 0.60 0.85 0.85 0 0 0 48.50 1.76 2.20 2.20 0 0 0
May 15, 2026 0.50 0.77 0.77 0 0 0 48.75 1.95 2.30 2.30 0 0 0
May 15, 2026 0.42 0.69 0.69 0 0 0 49.00 2.14 2.50 2.50 0 0 0
May 15, 2026 0.34 0.62 0.62 0 0 0 49.25 2.34 2.73 2.72 0 0 0
June 19, 2026 25.02 25.30 25.30 0.41 15 30 22.00 0 0.04 0.04 0 26,079 0
June 19, 2026 24.10 24.30 24.30 0.30 30 10 23.00 0 0.10 0.10 0 0 0
June 19, 2026 17.15 17.35 17.35 0 15 0 30.00 0.01 0.10 0.10 0 23,525 0
June 19, 2026 16.15 16.35 16.35 0 0 0 31.00 0.01 0.18 0.18 0 24,961 0
June 19, 2026 15.15 15.40 15.40 0 1 0 32.00 0.01 0.21 0.21 0 87,011 0
June 19, 2026 13.20 13.40 13.40 0 10 0 34.00 0.04 0.26 0.26 0 5,000 0
June 19, 2026 12.20 12.45 12.45 0 5 0 35.00 0.11 0.20 0.20 0 38,329 0
June 19, 2026 11.70 11.95 11.95 0 0 0 35.50 0.12 0.30 0.30 0 0 0
June 19, 2026 11.21 11.50 11.50 0 126 0 36.00 0.13 0.31 0.31 0 45,080 0
June 19, 2026 10.73 11.00 11.00 0 0 0 36.50 0.14 0.33 0.33 0 0 0
June 19, 2026 10.24 10.53 10.53 0 1 0 37.00 0.16 0.35 0.35 0 0 0
June 19, 2026 9.76 10.05 10.05 0 0 0 37.50 0.17 0.37 0.37 0 1 0
June 19, 2026 9.26 9.55 9.55 0 10 0 38.00 0.19 0.36 0.36 0 14,500 0
June 19, 2026 8.76 9.08 9.08 0 0 0 38.50 0.20 0.39 0.39 -0.22 254 20
June 19, 2026 8.31 8.60 8.60 0 575 0 39.00 0.22 0.41 0.41 0 30,115 0
June 19, 2026 7.81 8.12 8.12 0 0 0 39.50 0.24 0.45 0.45 0 253 0
June 19, 2026 7.31 7.69 7.69 0 202 0 40.00 0.27 0.48 0.48 0 43,042 0
June 19, 2026 6.86 7.24 7.24 0 126 0 40.50 0.29 0.52 0.52 0 0 0
June 19, 2026 6.38 6.71 6.71 0 139 0 41.00 0.32 0.57 0.57 0 40 0
June 19, 2026 5.93 6.25 6.25 0 1 0 41.50 0.36 0.62 0.62 0 200 0
June 19, 2026 5.41 5.80 5.80 0 11 0 42.00 0.40 0.67 0.67 0 60,826 0
June 19, 2026 4.95 5.39 5.39 0 0 0 42.50 0.44 0.68 0.68 0 15 0
June 19, 2026 4.50 4.91 4.91 0 0 0 43.00 0.49 0.74 0.74 0 6,202 0
June 19, 2026 4.05 4.54 4.54 0 10 0 43.50 0.55 0.81 0.81 0 0 0
June 19, 2026 3.85 4.34 4.34 0 0 0 43.75 0.59 0.84 0.84 0 0 0
June 19, 2026 3.61 4.14 4.14 0 0 0 44.00 0.62 0.88 0.88 0 17,803 0
June 19, 2026 3.40 3.94 3.94 0 0 0 44.25 0.66 0.93 0.93 0 0 0
June 19, 2026 3.20 3.74 3.74 0 31 0 44.50 0.71 0.98 0.98 0 0 0
June 19, 2026 3.00 3.54 3.54 0 0 0 44.75 0.75 1.02 1.02 0 0 0
June 19, 2026 2.80 3.34 3.34 0 50,342 0 45.00 0.80 1.08 1.08 0 72,054 0
June 19, 2026 2.60 3.14 3.14 0 0 0 45.25 0.85 1.11 1.11 0 30 0
June 19, 2026 2.39 2.93 2.93 0 5 0 45.50 0.91 1.18 1.18 0 0 0
June 19, 2026 2.20 2.61 2.61 0 0 0 45.75 0.97 1.24 1.24 0 0 0
June 19, 2026 2.10 2.42 2.42 0 20,820 0 46.00 1.04 1.32 1.32 -0.30 28,065 50
June 19, 2026 1.90 2.25 2.25 0 0 0 46.25 1.11 1.40 1.40 0 0 0
June 19, 2026 1.86 2.08 2.08 0 2 0 46.50 1.19 1.49 1.49 0 0 0
June 19, 2026 1.68 1.92 1.92 0 0 0 46.75 1.27 1.55 1.55 0 0 0
June 19, 2026 1.52 1.76 1.76 0.06 15,200 5 47.00 1.36 1.65 1.65 0 7,500 0
June 19, 2026 1.36 1.59 1.59 0 0 0 47.25 1.46 1.76 1.76 0 0 0
June 19, 2026 1.21 1.45 1.45 0 10 0 47.50 1.56 1.88 1.88 0 75 0
June 19, 2026 1.09 1.32 1.32 0 0 0 47.75 1.68 2.00 2.00 0 0 0
June 19, 2026 0.95 1.20 1.20 0 2 0 48.00 1.80 2.09 2.09 0 0 0
June 19, 2026 0.81 1.09 1.09 0 0 0 48.25 1.80 2.20 2.20 0 0 0
June 19, 2026 0.70 0.95 0.95 0 0 0 48.50 1.95 2.38 2.38 0 0 0
June 19, 2026 0.60 0.86 0.86 0 0 0 48.75 2.12 2.50 2.50 0 0 0
June 19, 2026 0.52 0.77 0.77 0 0 0 49.00 2.29 2.78 2.78 0 0 0
June 19, 2026 0.43 0.70 0.70 0 0 0 49.25 2.36 2.99 2.99 0 0 0
June 19, 2026 0.36 0.60 0.60 0 0 0 49.50 2.67 3.14 3.14 0 0 0
June 19, 2026 0.25 0.50 0.50 0 0 0 50.00 3.00 3.49 3.49 0 0 0
June 19, 2026 0.16 0.48 0.48 0 0 0 50.50 3.45 3.89 3.89 0 0 0
June 19, 2026 0.10 0.39 0.39 0 0 0 51.00 3.90 4.29 4.29 0 0 0
June 19, 2026 0.01 0.32 0.32 0 0 0 51.50 4.41 4.74 4.74 0 0 0
June 19, 2026 0.01 0.26 0.26 0 0 0 52.00 4.90 5.19 5.19 0 0 0
September 18, 2026 12.25 12.55 12.55 0 0 0 35.00 0.19 0.41 0.41 0 62,500 0
September 18, 2026 11.27 11.59 11.60 0 0 0 36.00 0.35 0.45 0.45 0 345 0
September 18, 2026 10.31 10.69 10.69 0 0 0 37.00 0.26 0.52 0.52 0 5,016 0
September 18, 2026 9.36 9.74 9.74 0 125 0 38.00 0.31 0.59 0.59 0 6,000 0
September 18, 2026 8.91 9.29 9.29 0 0 0 38.50 0.33 0.62 0.62 0 0 0
September 18, 2026 8.41 8.84 8.84 0 0 0 39.00 0.36 0.65 0.65 0 5,000 0
September 18, 2026 7.96 8.39 8.39 0 0 0 39.50 0.39 0.68 0.68 0 0 0
September 18, 2026 7.51 7.94 7.94 0.30 12 2 40.00 0.42 0.71 0.71 0 126 0
September 18, 2026 7.01 7.49 7.49 0 0 0 40.50 0.46 0.75 0.75 0 0 0
September 18, 2026 6.55 7.04 7.04 0 0 0 41.00 0.51 0.80 0.80 0 10 0
September 18, 2026 6.10 6.59 6.59 0 0 0 41.50 0.56 0.81 0.81 0 0 0
September 18, 2026 5.65 6.19 6.19 0 10,040 0 42.00 0.61 0.88 0.88 0 37,525 0
September 18, 2026 5.20 5.69 5.69 0 1 0 42.50 0.67 0.94 0.94 0 1,200 0
September 18, 2026 4.75 5.29 5.29 0 0 0 43.00 0.74 1.02 1.02 0 22 0
September 18, 2026 4.35 4.84 4.84 0 0 0 43.50 0.82 1.10 1.10 0 0 0
September 18, 2026 3.95 4.44 4.44 0 8 0 44.00 0.90 1.19 1.19 0 12,110 0
September 18, 2026 3.50 4.04 4.04 0 0 0 44.50 1.00 1.30 1.30 0 0 0
September 18, 2026 3.11 3.65 3.65 0 22,520 0 45.00 1.11 1.38 1.38 0 32,501 0
September 18, 2026 2.78 3.29 3.29 0 0 0 45.50 1.23 1.51 1.51 0 9 0
September 18, 2026 2.41 2.93 2.93 0 1 0 46.00 1.37 1.67 1.67 0 4 0
September 18, 2026 2.24 2.46 2.46 0 0 0 46.50 1.52 1.84 1.84 0 25 0
September 18, 2026 1.92 2.14 2.14 0 12,500 0 47.00 1.70 2.00 2.00 0 12,568 0
September 18, 2026 1.61 1.82 1.82 0 10 0 47.50 1.90 2.20 2.20 0 0 0
September 18, 2026 1.32 1.56 1.56 0 60 0 48.00 2.13 2.40 2.40 0 0 0
September 18, 2026 1.07 1.33 1.33 0 40,000 0 48.50 2.28 2.85 2.85 0 0 0
September 18, 2026 0.85 1.12 1.12 0 0 0 49.00 2.58 3.10 3.10 0 0 0
September 18, 2026 0.66 0.91 0.91 0 2 0 49.50 2.91 3.40 3.40 0 0 0
September 18, 2026 0.50 0.76 0.76 0 0 0 50.00 3.20 3.79 3.79 0 0 0
September 18, 2026 0.37 0.61 0.61 0 0 0 50.50 3.60 4.10 4.10 0 0 0
September 18, 2026 0.27 0.51 0.51 0 0 0 51.00 4.00 4.49 4.49 0 0 0
September 18, 2026 0.19 0.49 0.49 0 0 0 51.50 4.45 4.94 4.94 0 0 0
September 18, 2026 0.14 0.49 0.49 0 0 0 52.00 4.90 5.39 5.39 0 0 0
December 18, 2026 23.10 23.30 23.30 0.25 0 10 24.00 0.01 0.19 0.19 0 45,065 0
December 18, 2026 22.10 22.30 22.30 0 0 0 25.00 0.02 0.16 0.16 0 17,563 0
December 18, 2026 21.10 21.30 21.30 0 0 0 26.00 0.07 0.24 0.24 0 20,029 0
December 18, 2026 17.15 17.40 17.40 0 100 0 30.00 0.17 0.37 0.37 0 18,601 0
December 18, 2026 16.16 16.45 16.45 0 0 0 31.00 0.19 0.28 0.28 0 18,272 0
December 18, 2026 15.20 15.50 15.50 0 0 0 32.00 0.21 0.33 0.33 0 34,925 0
December 18, 2026 14.20 14.55 14.55 0 0 0 33.00 0.24 0.46 0.46 0 21,051 0
December 18, 2026 12.29 12.66 12.66 0 0 0 35.00 0.32 0.57 0.57 0 5,784 0
December 18, 2026 11.36 11.72 11.72 0 125 0 36.00 0.36 0.64 0.64 0 17,916 0
December 18, 2026 10.41 10.79 10.79 0 503 0 37.00 0.41 0.65 0.65 0 89,048 0
December 18, 2026 9.50 9.94 9.94 0 13 0 38.00 0.47 0.79 0.79 0 31,794 0
December 18, 2026 8.51 9.04 9.04 0 20 0 39.00 0.55 0.89 0.89 0 38,006 0
December 18, 2026 7.60 8.06 8.06 0 12,619 0 40.00 0.64 0.99 0.99 0 13,245 0
December 18, 2026 6.71 7.24 7.24 0 0 0 41.00 0.75 1.09 1.09 0 126 0
December 18, 2026 6.30 6.89 6.89 0 0 0 41.50 0.81 1.19 1.19 0 0 0
December 18, 2026 5.86 6.49 6.49 0 15,000 0 42.00 0.88 1.20 1.20 0 26,500 0
December 18, 2026 5.41 6.09 6.09 0 0 0 42.50 0.95 1.30 1.30 0 0 0
December 18, 2026 5.01 5.69 5.69 0 1 0 43.00 1.04 1.40 1.40 0 7,000 0
December 18, 2026 4.61 5.29 5.29 0 0 0 43.50 1.13 1.50 1.50 0 0 0
December 18, 2026 4.22 4.94 4.94 0 0 0 44.00 1.23 1.60 1.60 0 10,000 0
December 18, 2026 3.81 4.54 4.54 0 0 0 44.50 1.34 1.70 1.70 0 0 0
December 18, 2026 3.41 4.19 4.19 0 12,753 0 45.00 1.46 1.80 1.80 0 67,750 0
December 18, 2026 3.10 3.84 3.84 0 0 0 45.50 1.59 1.90 1.90 0 0 0
December 18, 2026 2.74 3.49 3.49 0 10,210 0 46.00 1.74 2.10 2.10 -0.20 31,220 147
December 18, 2026 2.66 3.19 3.19 0 0 0 46.50 1.90 2.20 2.20 0 0 0
December 18, 2026 2.33 2.88 2.88 0 0 0 47.00 2.08 2.40 2.40 0 0 0
December 18, 2026 2.03 2.40 2.40 0 0 0 47.50 2.28 2.88 2.88 0 0 0
December 18, 2026 1.74 2.10 2.10 0 20 0 48.00 2.47 2.90 2.90 0 0 0
December 18, 2026 1.48 1.90 1.90 0 0 0 48.50 2.71 3.10 3.10 0 0 0
December 18, 2026 1.23 1.60 1.60 0 0 0 49.00 2.86 3.40 3.40 0 0 0
December 18, 2026 1.02 1.40 1.40 0 10,000 0 49.50 3.10 3.70 3.70 0 0 0
December 18, 2026 0.83 1.20 1.20 0 0 0 50.00 3.45 4.00 4.00 0 0 0
December 18, 2026 0.66 1.00 1.00 0 200 0 50.50 3.80 4.30 4.30 0 0 0
December 18, 2026 0.52 0.90 0.90 0 0 100 51.00 4.15 4.70 4.70 0 0 0
December 18, 2026 0.41 0.70 0.70 0 0 0 51.50 4.55 5.10 5.10 0 0 0
December 18, 2026 0.24 0.50 0.50 0 10,000 0 52.50 5.16 6.29 6.29 0 0 0
March 19, 2027 26.55 27.85 27.91 0.35 2 30 20.00 0.05 0.12 0.12 0 131,155 0
March 19, 2027 26.10 26.30 26.30 0.30 10 20 21.00 0.01 0.18 0.18 0 59,500 0
March 19, 2027 25.10 25.30 25.30 0 0 0 22.00 0.01 0.20 0.20 0 42,000 0
March 19, 2027 24.10 24.30 24.30 0.30 0 10 23.00 0.01 0.22 0.22 0 4,001 0
March 19, 2027 23.10 23.30 23.30 0 0 0 24.00 0.01 0.19 0.19 0 93,001 0
March 19, 2027 22.10 22.30 22.30 0.20 8 1 25.00 0.11 0.19 0.19 0 77,804 0
March 19, 2027 21.10 21.35 21.35 0 0 0 26.00 0.12 0.21 0.21 0 125,322 0
March 19, 2027 20.10 20.35 20.35 0 0 0 27.00 0.14 0.24 0.24 0 139,133 0
March 19, 2027 19.15 19.40 19.40 0 0 0 28.00 0.16 0.26 0.26 0 42,346 0
March 19, 2027 18.15 18.40 18.40 0 0 0 29.00 0.19 0.30 0.30 0 17,376 0
March 19, 2027 17.15 17.45 17.45 0 0 0 30.00 0.21 0.43 0.43 0 63,830 0
March 19, 2027 16.20 16.50 16.50 0 30 0 31.00 0.24 0.36 0.36 0 116,683 0
March 19, 2027 15.20 15.55 15.55 0 8,528 0 32.00 0.30 0.52 0.52 0 105,159 0
March 19, 2027 14.25 14.62 14.62 0 0 0 33.00 0.32 0.58 0.58 0 97,500 0
March 19, 2027 13.30 13.65 13.65 0 25,512 0 34.00 0.36 0.64 0.64 0 71,806 0
March 19, 2027 12.36 12.74 12.74 0 5,479 0 35.00 0.41 0.69 0.69 0 30,521 0
March 19, 2027 11.40 11.89 11.89 0 17,163 0 36.00 0.47 0.79 0.79 -0.27 120,021 2
March 19, 2027 10.51 10.99 10.99 0 19 0 37.00 0.54 0.74 0.74 0 51,568 0
March 19, 2027 9.56 10.01 10.01 0.34 20,337 17 38.00 0.61 0.99 0.99 0 159,003 0
March 19, 2027 8.65 9.24 9.24 0 20,032 0 39.00 0.70 1.09 1.09 0 83,518 0
March 19, 2027 7.75 8.39 8.39 0 28,109 0 40.00 0.81 1.19 1.19 0 30,010 0
March 19, 2027 6.90 7.59 7.59 0 0 0 41.00 0.93 1.29 1.29 0 0 0
March 19, 2027 6.05 6.79 6.79 0 53,395 0 42.00 1.08 1.49 1.49 0 53,750 0
March 19, 2027 5.25 6.04 6.04 0 0 0 43.00 1.25 1.60 1.60 0 0 0
March 19, 2027 4.50 5.29 5.29 0 42,022 0 44.00 1.46 1.80 1.80 0 22,042 0
March 19, 2027 3.70 4.49 4.49 0 78,020 0 45.00 1.71 2.10 2.10 0 80,510 0
March 19, 2027 3.00 3.79 3.79 0 30,130 0 46.00 2.00 2.30 2.30 0 10,000 0
March 19, 2027 2.66 3.19 3.19 0 60 0 47.00 2.34 2.90 2.90 0 0 0
March 19, 2027 2.07 2.40 2.40 0 36,518 0 48.00 2.73 3.20 3.20 0 20 0
March 19, 2027 1.11 1.50 1.50 0 25,077 0 50.00 3.65 4.20 4.20 0 20 0
March 19, 2027 0.51 0.80 0.80 0 0 0 52.00 5.10 5.60 5.60 0 0 0
March 19, 2027 0.20 0.50 0.50 0 0 0 54.00 6.90 7.39 7.39 0 0 0
March 19, 2027 0.01 0.38 0.38 0 0 0 56.00 8.85 9.15 9.15 0 0 0
March 19, 2027 0.01 0.25 0.25 0 0 0 58.00 10.85 11.10 11.10 0 0 0
March 19, 2027 0 0.17 0.17 0 0 0 60.00 12.85 13.05 13.05 0 0 0
March 19, 2027 0 0.14 0.14 0 0 0 62.00 14.85 15.05 15.05 0 0 0
March 19, 2027 0 0.12 0.12 0 0 0 64.00 16.85 17.05 17.05 0 0 0
March 19, 2027 0 0.11 0.11 0 0 0 66.00 18.85 19.05 19.05 0 0 0
March 17, 2028 27.47 28.93 28.97 0.17 30 30 19.00 0.02 0.21 0.21 0 124 0
March 17, 2028 27.10 27.25 27.25 0.35 250 10 20.00 0.04 0.26 0.26 0 305 0
March 17, 2028 26.10 26.30 26.30 0 25 0 21.00 0.16 0.34 0.34 0 50 0
March 17, 2028 25.10 25.30 25.30 0.45 0 10 22.00 0.18 0.38 0.38 0 10 0
March 17, 2028 24.10 24.30 24.30 0 0 0 23.00 0.21 0.42 0.42 0 20 0
March 17, 2028 23.10 23.30 23.30 0 0 0 24.00 0.24 0.38 0.38 0 100,156 0
March 17, 2028 22.10 22.35 22.35 0 0 0 25.00 0.27 0.45 0.45 0 526 0
March 17, 2028 21.10 21.40 21.40 0 0 0 26.00 0.30 0.57 0.57 0 25,003 0
March 17, 2028 20.15 20.45 20.45 0 0 0 27.00 0.34 0.62 0.62 0 50,100 0
March 17, 2028 19.15 19.50 19.50 0 0 0 28.00 0.39 0.68 0.68 0 30,006 0
March 17, 2028 18.15 18.57 18.57 0 6 0 29.00 0.43 0.74 0.74 0 15,021 0
March 17, 2028 17.20 17.62 17.62 0 16 0 30.00 0.48 0.63 0.63 0 87,035 0
March 17, 2028 16.25 16.69 16.69 0 0 0 31.00 0.54 0.68 0.68 0 128,024 0
March 17, 2028 15.35 15.89 15.89 0 229 0 32.00 0.60 0.77 0.77 0 96,501 0
March 17, 2028 14.45 15.04 15.04 0 118 0 33.00 0.67 1.09 1.09 0 71,500 0
March 17, 2028 13.60 14.19 14.19 0 15,000 0 34.00 0.74 0.95 0.95 0 57,001 0
March 17, 2028 12.70 13.34 13.34 0 15,030 0 35.00 0.83 1.29 1.29 0 22,628 0
March 17, 2028 11.85 12.54 12.54 0 24,522 0 36.00 0.92 1.39 1.39 0 51,205 25,000
March 17, 2028 11.00 11.37 11.37 0 35,004 0 37.00 1.02 1.49 1.49 0 122,229 0
March 17, 2028 10.55 11.34 11.34 0 6 0 37.50 1.10 1.59 1.59 0 50,000 0
March 17, 2028 10.35 11.14 11.14 0 0 0 37.75 1.11 1.59 1.59 0 1 0
March 17, 2028 10.13 10.43 10.43 0.20 25,018 1 38.00 1.20 1.42 1.42 0 55,870 0
March 17, 2028 9.95 10.74 10.74 0 1 0 38.25 1.20 1.69 1.69 0 205 0
March 17, 2028 9.75 10.54 10.54 0 17,525 0 38.50 1.21 1.69 1.69 0 12 0
March 17, 2028 9.50 10.34 10.34 0 32 0 38.75 1.30 1.79 1.79 0 125 0
March 17, 2028 9.30 10.14 10.14 0 32 0 39.00 1.30 1.79 1.79 0 56,510 0
March 17, 2028 9.10 9.99 9.99 0 10 0 39.25 1.31 1.79 1.79 0 0 0
March 17, 2028 8.90 9.79 9.79 0 0 0 39.50 1.40 1.89 1.89 0 0 0
March 17, 2028 8.70 9.59 9.59 0 0 0 39.75 1.40 1.89 1.89 0 125 0
March 17, 2028 8.51 9.39 9.39 0 22,531 0 40.00 1.50 1.99 1.99 0 78,500 0
March 17, 2028 7.71 8.64 8.64 0 26 0 41.00 1.60 1.83 1.83 0 37,023 0
March 17, 2028 6.96 7.94 7.94 0 45,012 0 42.00 1.81 2.29 2.29 0 76,500 0
March 17, 2028 6.21 6.68 6.68 0 21,042 0 43.00 2.10 2.84 2.84 0 36,002 0
March 17, 2028 5.51 6.54 6.54 0 50,591 0 44.00 2.25 2.89 2.89 -0.32 52,567 25
March 17, 2028 5.01 5.79 5.79 0 25,109 0 45.00 2.53 3.19 3.19 0 39,005 0
March 17, 2028 4.31 5.09 5.09 0 14,002 0 46.00 2.84 3.49 3.49 0 80 0
March 17, 2028 3.85 4.49 4.49 0 0 0 47.00 3.20 3.79 3.79 0 0 25,000
March 17, 2028 3.31 3.89 3.89 0.20 50,010 15 48.00 3.60 4.20 4.20 0 270 0
March 17, 2028 2.28 2.89 2.89 0 7,010 0 50.00 4.41 5.10 5.10 0 0 0
March 17, 2028 1.46 1.90 1.90 0 9,010 0 52.00 5.66 6.40 6.40 0 0 0
March 17, 2028 0.88 1.30 1.30 0 45,015 0 54.00 7.16 7.89 7.89 0 0 0
March 17, 2028 0.50 0.78 0.78 0 37,010 0 56.00 8.93 9.54 9.54 0 0 0
March 17, 2028 0.26 0.60 0.60 0 0 0 58.00 10.80 11.24 11.24 0 0 0
March 17, 2028 0.13 0.49 0.49 0 10 0 60.00 12.85 13.10 13.10 0 0 0
March 17, 2028 0.01 0.41 0.41 -0.16 30 20 62.00 14.85 15.05 15.05 0 0 0
March 17, 2028 0.01 0.30 0.30 0 60 0 64.00 16.85 17.05 17.05 0 0 0
March 17, 2028 0 0.23 0.23 0 0 0 66.00 18.85 19.05 19.05 0 0 0
March 16, 2029 24.10 24.30 24.30 0 0 0 23.00 0.38 0.51 0.51 0 13,154 0
March 16, 2029 23.10 23.30 23.30 0 0 0 24.00 0.42 0.58 0.58 0 51 0
March 16, 2029 22.10 22.35 22.35 0 0 0 25.00 0.47 0.63 0.63 0 46 0
March 16, 2029 21.10 21.45 21.45 0 0 0 26.00 0.52 0.82 0.82 0 38,000 0
March 16, 2029 20.15 20.50 20.50 0 0 0 27.00 0.58 0.71 0.71 0 92,500 0
March 16, 2029 19.15 19.65 19.65 0 0 0 28.00 0.48 0.76 0.76 0 46,500 0
March 16, 2029 18.20 18.73 18.73 0 0 0 29.00 0.70 0.86 0.86 0 39,000 0
March 16, 2029 17.30 17.94 17.94 0 0 0 30.00 0.78 0.93 0.93 0 44,000 0
March 16, 2029 16.40 17.09 17.09 0 0 0 31.00 0.85 1.02 1.02 0 41,000 0
March 16, 2029 15.55 16.29 16.29 0 1 0 32.00 0.90 1.14 1.14 0 57,500 0
March 16, 2029 14.75 15.49 15.49 0 0 0 33.00 1.03 1.49 1.49 0 15 0
March 16, 2029 13.90 14.64 14.64 0 0 0 34.00 1.13 1.37 1.37 0 23,004 0
March 16, 2029 13.05 13.89 13.89 0 0 0 35.00 1.25 1.47 1.47 0 35,024 0
March 16, 2029 12.25 13.14 13.14 0 0 0 36.00 1.40 1.89 1.89 0 20,000 0
March 16, 2029 11.45 12.39 12.39 0 0 0 37.00 1.50 1.99 1.99 0 0 0
March 16, 2029 10.70 11.64 11.64 0 10 0 38.00 1.70 2.19 2.19 0 0 0
March 16, 2029 9.91 10.94 10.94 0 0 0 39.00 1.90 2.39 2.39 0 0 0
March 16, 2029 9.16 9.64 9.64 0 5,503 0 40.00 2.00 2.43 2.43 0 0 0
March 16, 2029 8.41 9.54 9.54 0 0 0 41.00 2.20 2.89 2.89 0 0 0
March 16, 2029 7.71 8.89 8.89 0 0 0 42.00 2.42 3.09 3.09 0 1 0
March 16, 2029 7.01 8.19 8.19 0 0 0 43.00 2.66 3.00 3.00 0 40,007 0
March 16, 2029 6.41 7.59 7.59 0 32 0 44.00 3.00 3.46 3.46 0 9,000 0
March 16, 2029 6.17 6.89 6.89 0 3 0 45.00 3.23 3.79 3.78 0 1 0
March 16, 2029 5.11 6.29 6.29 0 47,003 0 46.00 3.55 4.14 4.13 0 47,002 0
March 16, 2029 4.71 5.32 5.32 0.27 20 2 47.00 3.91 4.48 4.49 -0.17 0 1
March 16, 2029 4.30 4.80 4.80 0 30 0 48.00 4.30 4.90 4.90 0 43 0
March 16, 2029 3.80 4.31 4.31 0 0 0 49.00 4.74 5.30 5.30 0 1 0
March 16, 2029 3.29 3.99 3.99 0 5,500 0 50.00 5.21 5.70 5.70 0 0 0
March 16, 2029 2.92 3.42 3.42 0 20 0 51.00 5.51 6.40 6.39 0 0 0
March 16, 2029 2.47 3.09 3.09 0 18 0 52.00 6.11 7.00 7.00 0 0 0
March 16, 2029 2.14 2.50 2.50 0 0 0 53.00 6.76 7.60 7.60 0 0 0
March 16, 2029 1.80 2.20 2.20 0 0 0 54.00 7.46 8.25 8.24 0 0 0
March 16, 2029 1.50 1.90 1.90 0 0 0 55.00 8.21 8.96 8.94 0 0 0
March 16, 2029 1.24 1.60 1.60 0 0 20 56.00 9.15 9.79 9.79 0 0 0
March 16, 2029 1.01 1.30 1.30 0 0 0 57.00 9.95 10.59 10.59 0 0 0
March 16, 2029 0.81 1.10 1.10 0 0 0 58.00 10.85 11.54 11.54 0 0 0
March 16, 2029 0.63 1.00 1.00 0 0 0 59.00 11.80 12.34 12.34 0 0 0
March 16, 2029 0.48 0.80 0.80 0 0 0 60.00 12.80 13.25 13.25 0 0 0
March 16, 2029 0.23 0.60 0.60 0 0 0 62.00 14.80 15.10 15.10 0 0 0
March 16, 2029 0.05 0.49 0.49 0 10 0 64.00 16.85 17.05 17.05 0 0 0
March 16, 2029 0.11 0.49 0.49 0 10 0 66.00 18.85 19.05 19.05 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.