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.

ZUE – BMO S&P 500 Hedged to CAD Index ETF

Last update: June 14, 2025 at 6:20 a.m.   (Real-time)

  • Last price: 81.850
  • Net change: -0.890
  • Bid price: 81.680
  • Ask price: 81.930
  • 30-day historical volatility: 14.01%
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: 5,935
Volume: 0
Open interest: 3,407
Volume: 0
June 20, 2025 26.40 27.05 27.05 0 0 0 55.00 0 0.36 0.36 0 0 0
June 20, 2025 21.50 22.05 22.05 0 0 0 60.00 0 0.36 0.36 0 0 0
June 20, 2025 16.50 17.05 17.05 0 0 0 65.00 0 0.36 0.36 0 0 0
June 20, 2025 13.80 14.30 14.30 0 0 0 67.75 0 0.60 0.60 0 0 0
June 20, 2025 13.55 14.05 14.05 0 0 0 68.00 0 0.60 0.60 0 0 0
June 20, 2025 13.30 13.80 13.80 0 0 0 68.25 0 0.60 0.60 0 0 0
June 20, 2025 13.05 13.55 13.55 0 0 0 68.50 0 0.60 0.60 0 0 0
June 20, 2025 12.80 13.30 13.30 0 0 0 68.75 0 0.60 0.60 0 0 0
June 20, 2025 12.55 13.05 13.05 0 0 0 69.00 0 0.60 0.60 0 0 0
June 20, 2025 12.30 12.80 12.80 0 0 0 69.25 0 0.60 0.60 0 0 0
June 20, 2025 12.05 12.55 12.55 0 0 0 69.50 0 0.80 0.80 0 0 0
June 20, 2025 11.80 12.30 12.30 0 1 0 69.75 0 0.80 0.80 0 0 0
June 20, 2025 11.55 12.05 12.05 0 1 0 70.00 0 1.20 1.20 0 145 0
June 20, 2025 11.30 11.80 11.80 0 0 0 70.25 0 0.95 0.95 0 0 0
June 20, 2025 11.05 11.60 11.60 0 0 0 70.50 0 0.95 0.95 0 0 0
June 20, 2025 10.80 11.35 11.35 0 0 0 70.75 0 0.95 0.95 0 0 0
June 20, 2025 10.55 11.05 11.05 0 0 0 71.00 0 0.95 0.95 0 0 0
June 20, 2025 10.30 10.80 10.80 0 0 0 71.25 0 0.95 0.95 0 0 0
June 20, 2025 10.05 10.55 10.55 0 0 0 71.50 0 0.95 0.95 0 0 0
June 20, 2025 9.80 10.30 10.30 0 0 0 71.75 0 0.80 0.80 0 0 0
June 20, 2025 9.55 10.05 10.05 0 0 0 72.00 0 0.70 0.70 0 250 0
June 20, 2025 9.30 9.80 9.80 0 0 0 72.25 0 0.70 0.70 0 0 0
June 20, 2025 9.05 9.55 9.55 0 0 0 72.50 0 0.70 0.70 0 0 0
June 20, 2025 8.80 9.30 9.30 0 0 0 72.75 0 0.70 0.70 0 0 0
June 20, 2025 8.55 9.05 9.05 0 0 0 73.00 0 0.70 0.70 0 0 0
June 20, 2025 8.30 8.85 8.85 0 10 0 73.25 0 0.70 0.70 0 0 0
June 20, 2025 8.05 8.60 8.60 0 0 0 73.50 0 0.70 0.70 0 0 0
June 20, 2025 7.80 8.30 8.30 0 0 0 73.75 0 0.70 0.70 0 0 0
June 20, 2025 7.55 8.05 8.05 0 0 0 74.00 0 0.70 0.70 0 0 0
June 20, 2025 7.30 7.80 7.80 0 0 0 74.25 0 0.70 0.70 0 0 0
June 20, 2025 7.05 7.55 7.55 0 0 0 74.50 0 0.70 0.70 0 0 0
June 20, 2025 6.80 7.40 7.40 0 10 0 74.75 0 0.70 0.70 0 0 0
June 20, 2025 6.55 7.15 7.15 0 6 0 75.00 0 0.70 0.70 0 2,551 0
June 20, 2025 6.30 6.90 6.90 0 3 0 75.25 0 0.70 0.70 0 10 0
June 20, 2025 6.05 6.65 6.65 0 2 0 75.50 0 0.70 0.70 0 10 0
June 20, 2025 5.80 6.40 6.40 0 2 0 75.75 0 0.46 0.46 0 0 0
June 20, 2025 5.55 6.15 6.15 0 1 0 76.00 0 0.46 0.46 0 0 0
June 20, 2025 5.30 5.90 5.90 0 0 0 76.25 0 0.46 0.46 0 0 0
June 20, 2025 5.05 5.65 5.65 0 0 0 76.50 0 0.46 0.46 0 0 0
June 20, 2025 4.80 5.40 5.40 0 0 0 76.75 0 0.26 0.26 0 8 0
June 20, 2025 4.55 5.15 5.15 0 0 0 77.00 0 0.28 0.28 0 1 0
June 20, 2025 4.30 4.90 4.90 0 1 0 77.25 0 0.28 0.28 0 1 0
June 20, 2025 4.05 4.65 4.65 0 0 0 77.50 0 0.30 0.30 0 0 0
June 20, 2025 3.80 4.45 4.45 0 0 0 77.75 0 0.32 0.32 0 0 0
June 20, 2025 3.55 4.15 4.15 0 0 0 78.00 0 0.32 0.32 0 1 0
June 20, 2025 3.30 3.90 3.90 0 0 0 78.25 0 0.34 0.34 0 0 0
June 20, 2025 3.15 3.65 3.65 0 0 0 78.50 0.01 0.34 0.34 0 0 0
June 20, 2025 2.90 3.40 3.40 0 0 0 78.75 0.01 0.36 0.36 0 0 0
June 20, 2025 2.60 3.20 3.20 0 0 0 79.00 0.01 0.38 0.38 0 0 0
June 20, 2025 2.35 2.95 2.95 0 0 0 79.25 0.01 0.40 0.40 0 0 0
June 20, 2025 2.20 2.70 2.70 0 0 0 79.50 0.01 0.42 0.42 0 0 0
June 20, 2025 0.90 2.50 2.50 0 0 0 79.75 0.01 0.44 0.44 0 0 0
June 20, 2025 0.65 2.25 2.25 0 0 0 80.00 0.01 0.48 0.48 0 0 0
June 20, 2025 0.44 2.05 2.05 0 0 0 80.25 0.01 0.50 0.50 0 0 0
June 20, 2025 0.24 1.85 1.85 0 0 0 80.50 0.01 0.50 0.50 0 0 0
June 20, 2025 0.03 1.65 1.65 0 2 0 80.75 0.01 0.50 0.50 0 0 0
June 20, 2025 0.02 1.45 1.45 0 0 0 81.00 0.01 0.55 0.55 0 0 0
June 20, 2025 0.02 1.30 1.30 0 0 0 81.25 0.01 0.60 0.60 0 0 0
June 20, 2025 0.02 1.00 1.00 0 0 0 81.50 0.02 0.70 0.70 0 0 0
June 20, 2025 0.02 0.80 0.80 0 0 0 81.75 0.02 0.80 0.80 0 0 0
June 20, 2025 0.02 0.70 0.70 0 0 0 82.00 0.02 0.90 0.90 0 0 0
June 20, 2025 0.01 0.60 0.60 0 0 0 82.25 0.02 1.00 1.00 0 0 0
June 20, 2025 0.01 0.46 0.46 0 0 0 82.50 0.02 1.15 1.15 0 0 0
June 20, 2025 0.01 0.48 0.48 0 0 0 82.75 0.02 1.45 1.45 0 0 0
June 20, 2025 0.01 0.43 0.43 0 0 0 83.00 0.15 1.60 1.60 0 0 0
June 20, 2025 0.01 0.39 0.39 0 0 0 83.25 0.36 1.80 1.80 0 0 0
June 20, 2025 0.01 0.35 0.35 0 0 0 83.50 0.55 2.00 2.00 0 0 0
June 20, 2025 0.01 0.31 0.31 0 0 0 83.75 1.70 2.25 2.25 0 0 0
June 20, 2025 0.01 0.29 0.29 0 250 0 84.00 1.90 2.50 2.50 0 0 0
June 20, 2025 0 0.28 0.28 0 0 0 84.25 2.15 2.70 2.70 0 0 0
June 20, 2025 0 0.27 0.27 0 0 0 84.50 2.35 2.95 2.95 0 0 0
June 20, 2025 0 0.26 0.26 0 0 0 84.75 2.60 3.20 3.20 0 0 0
June 20, 2025 0 0.05 0.05 0 2,575 0 85.00 2.85 3.45 3.45 0 0 0
June 20, 2025 0 0.26 0.26 0 0 0 85.25 3.10 3.70 3.70 0 0 0
June 20, 2025 0 0.26 0.26 0 0 0 85.50 3.35 3.95 3.95 0 0 0
June 20, 2025 0 0.26 0.26 0 44 0 90.00 7.85 8.45 8.45 0 0 0
June 20, 2025 0 0.26 0.26 0 0 0 95.00 12.85 13.45 13.45 0 0 0
June 20, 2025 0 0.26 0.26 0 0 0 100.00 17.85 18.45 18.45 0 0 0
July 18, 2025 13.90 14.35 14.35 0 0 0 67.75 0.02 0.36 0.36 0 0 0
July 18, 2025 13.65 14.10 14.10 0 0 0 68.00 0.02 0.37 0.37 0 0 0
July 18, 2025 13.40 13.85 13.85 0 0 0 68.25 0.02 0.37 0.37 0 0 0
July 18, 2025 13.15 13.55 13.55 0 0 0 68.50 0.02 0.37 0.37 0 0 0
July 18, 2025 12.90 13.30 13.30 0 0 0 68.75 0.02 0.38 0.38 0 0 0
July 18, 2025 12.70 13.15 13.15 0 0 0 69.00 0.02 0.38 0.38 0 0 0
July 18, 2025 12.45 12.90 12.90 0 0 0 69.25 0.02 0.38 0.38 0 0 0
July 18, 2025 12.20 12.65 12.65 0 0 0 69.50 0.02 0.39 0.39 0 0 0
July 18, 2025 11.95 12.40 12.40 0 0 0 69.75 0.02 0.39 0.39 0 0 0
July 18, 2025 11.70 12.15 12.15 0 0 0 70.00 0.02 0.39 0.39 0 0 0
July 18, 2025 11.45 11.90 11.90 0 0 0 70.25 0.02 0.40 0.40 0 0 0
July 18, 2025 11.20 11.65 11.65 0 0 0 70.50 0.02 0.40 0.40 0 0 0
July 18, 2025 10.95 11.40 11.40 0 0 0 70.75 0.02 0.41 0.41 0 0 0
July 18, 2025 10.70 11.15 11.15 0 0 0 71.00 0.02 0.41 0.41 0 0 0
July 18, 2025 10.45 10.90 10.90 0 0 0 71.25 0.02 0.42 0.42 0 0 0
July 18, 2025 10.20 10.65 10.65 0 0 0 71.50 0.02 0.42 0.42 0 2 0
July 18, 2025 9.95 10.40 10.40 0 0 0 71.75 0.02 0.43 0.43 0 0 0
July 18, 2025 9.70 10.20 10.20 0 0 0 72.00 0.02 0.43 0.43 0 0 0
July 18, 2025 9.50 9.95 9.95 0 0 0 72.25 0.02 0.44 0.44 0 0 0
July 18, 2025 9.25 9.70 9.70 0 0 0 72.50 0.02 0.45 0.45 0 0 0
July 18, 2025 9.00 9.45 9.45 0 0 0 72.75 0.02 0.45 0.45 0 0 0
July 18, 2025 8.75 9.20 9.20 0 0 0 73.00 0.02 0.45 0.45 0 0 0
July 18, 2025 8.50 8.95 8.95 0 0 0 73.25 0.02 0.47 0.47 0 0 0
July 18, 2025 8.25 8.70 8.70 0 0 0 73.50 0.02 0.47 0.47 0 0 0
July 18, 2025 8.00 8.50 8.50 0 0 0 73.75 0.03 0.49 0.49 0 0 0
July 18, 2025 7.80 8.25 8.25 0 0 0 74.00 0.05 0.50 0.50 0 0 0
July 18, 2025 7.55 8.00 8.00 0 0 0 74.25 0.05 0.50 0.50 0 0 0
July 18, 2025 7.30 7.75 7.75 0 0 0 74.50 0.07 0.50 0.50 0 0 0
July 18, 2025 7.05 7.50 7.50 0 0 0 74.75 0.08 0.50 0.50 0 0 0
July 18, 2025 6.85 7.30 7.30 0 5 0 75.00 0.10 0.55 0.55 0 38 0
July 18, 2025 6.60 7.05 7.05 0 0 0 75.25 0.11 0.55 0.55 0 0 0
July 18, 2025 6.35 6.80 6.80 0 0 0 75.50 0.12 0.55 0.55 0 0 0
July 18, 2025 6.15 6.60 6.60 0 0 0 75.75 0.15 0.60 0.60 0 0 0
July 18, 2025 5.90 6.35 6.35 0 0 0 76.00 0.16 0.60 0.60 0 0 0
July 18, 2025 5.65 6.10 6.10 0 0 0 76.25 0.17 0.65 0.65 0 0 0
July 18, 2025 5.00 5.90 5.90 0 0 0 76.50 0.02 0.65 0.65 0 0 0
July 18, 2025 4.80 5.65 5.65 0 0 0 76.75 0.02 0.70 0.70 0 0 0
July 18, 2025 4.55 5.45 5.45 0 0 0 77.00 0.02 0.70 0.70 0 0 0
July 18, 2025 4.35 5.20 5.20 0 0 0 77.25 0.02 0.75 0.75 0 0 0
July 18, 2025 4.10 5.00 5.00 0 0 0 77.50 0.02 0.75 0.75 0 0 0
July 18, 2025 3.90 4.75 4.75 0 0 0 77.75 0.02 0.80 0.80 0 0 0
July 18, 2025 3.70 4.55 4.55 0 0 0 78.00 0.02 0.85 0.85 0 0 0
July 18, 2025 3.45 4.35 4.35 0 0 0 78.25 0.02 0.90 0.90 0 0 0
July 18, 2025 3.25 4.10 4.10 0 0 0 78.50 0.02 0.90 0.90 0 0 0
July 18, 2025 3.05 3.90 3.90 0 0 0 78.75 0.02 0.95 0.95 0 0 0
July 18, 2025 2.85 3.70 3.70 0 0 0 79.00 0.07 1.00 1.00 0 0 0
July 18, 2025 2.65 3.50 3.50 0 0 0 79.25 0.12 1.05 1.05 0 0 0
July 18, 2025 2.45 3.40 3.40 0 0 0 79.50 0.18 1.10 1.10 0 0 0
July 18, 2025 2.25 3.20 3.20 0 0 0 79.75 0.24 1.15 1.15 0 0 0
July 18, 2025 2.05 3.00 3.00 0 0 0 80.00 0.30 1.25 1.25 0 0 0
July 18, 2025 1.90 2.75 2.75 0 0 0 80.25 0.37 1.30 1.30 0 0 0
July 18, 2025 1.70 2.65 2.65 0 0 0 80.50 0.44 1.35 1.35 0 0 0
July 18, 2025 1.55 2.50 2.50 0 0 0 80.75 0.55 1.45 1.45 0 0 0
July 18, 2025 1.35 2.25 2.25 0 0 0 81.00 0.60 1.50 1.50 0 0 0
July 18, 2025 1.20 2.15 2.15 0 0 0 81.25 0.70 1.60 1.60 0 0 0
July 18, 2025 1.05 1.90 1.90 0 0 0 81.50 0.80 1.70 1.70 0 0 0
July 18, 2025 0.90 1.75 1.75 0 0 0 81.75 0.90 1.80 1.80 0 0 0
July 18, 2025 0.75 1.60 1.60 0 0 0 82.00 1.00 1.90 1.90 0 0 0
July 18, 2025 0.60 1.50 1.50 0 0 0 82.25 1.15 2.00 2.00 0 0 0
July 18, 2025 0.47 1.35 1.35 0 0 0 82.50 1.25 2.15 2.15 0 0 0
July 18, 2025 0.35 1.25 1.25 0 0 0 82.75 1.40 2.25 2.25 0 0 0
July 18, 2025 0.23 1.15 1.15 0 101 0 83.00 1.50 2.40 2.40 0 0 0
July 18, 2025 0.11 1.00 1.00 0 0 0 83.25 1.65 2.55 2.55 0 0 0
July 18, 2025 0.02 0.90 0.90 0 0 0 83.50 1.85 2.70 2.70 0 0 0
July 18, 2025 0.02 0.85 0.85 0 0 0 83.75 2.00 2.85 2.85 0 0 0
July 18, 2025 0.02 0.75 0.75 0 0 0 84.00 2.10 3.05 3.05 0 0 0
July 18, 2025 0.02 0.65 0.65 0 0 0 84.25 2.35 3.20 3.20 0 0 0
July 18, 2025 0.02 0.60 0.60 0 0 0 84.50 2.55 3.40 3.40 0 0 0
July 18, 2025 0.02 0.55 0.55 0 0 0 84.75 2.75 3.60 3.60 0 0 0
July 18, 2025 0.02 0.48 0.48 0 0 0 85.00 2.90 3.85 3.85 0 0 0
July 18, 2025 0.02 0.43 0.43 0 0 0 85.25 3.15 4.00 4.00 0 0 0
July 18, 2025 0.02 0.39 0.39 0 0 0 85.50 3.35 4.20 4.20 0 0 0
July 18, 2025 0 0.24 0.24 0 0 0 87.50 5.55 6.15 6.15 0 0 0
July 18, 2025 0 0.21 0.21 0 2,475 0 90.00 8.05 8.55 8.55 0 0 0
July 18, 2025 0 0.21 0.21 0 38 0 92.50 10.55 11.15 11.15 0 0 0
July 18, 2025 0 0.21 0.21 0 0 0 95.00 13.10 13.55 13.55 0 0 0
August 15, 2025 13.65 15.10 15.10 0 0 0 67.75 0.02 1.00 1.00 0 0 0
August 15, 2025 13.50 14.85 14.85 0 0 0 68.00 0.02 1.00 1.00 0 0 0
August 15, 2025 13.25 14.60 14.60 0 0 0 68.25 0.02 1.05 1.05 0 0 0
August 15, 2025 13.00 14.35 14.35 0 0 0 68.50 0.02 1.05 1.05 0 0 0
August 15, 2025 12.75 14.05 14.05 0 0 0 68.75 0.02 1.05 1.05 0 0 0
August 15, 2025 12.60 13.80 13.80 0 0 0 69.00 0.02 1.05 1.05 0 0 0
August 15, 2025 12.35 13.55 13.55 0 0 0 69.25 0.02 1.05 1.05 0 0 0
August 15, 2025 11.95 13.40 13.40 0 0 0 69.50 0.02 1.05 1.05 0 0 0
August 15, 2025 11.80 13.15 13.15 0 0 0 69.75 0.02 1.05 1.05 0 0 0
August 15, 2025 11.55 12.90 12.90 0 0 0 70.00 0.02 1.10 1.10 0 0 0
August 15, 2025 11.30 12.60 12.60 0 0 0 70.25 0.02 1.10 1.10 0 0 0
August 15, 2025 11.15 12.35 12.35 0 0 0 70.50 0.02 1.10 1.10 0 0 0
August 15, 2025 10.90 12.20 12.20 0 0 0 70.75 0.02 1.10 1.10 0 0 0
August 15, 2025 10.60 11.95 11.95 0 0 0 71.00 0.02 1.10 1.10 0 0 0
August 15, 2025 10.35 11.65 11.65 0 0 0 71.25 0.02 1.10 1.10 0 0 0
August 15, 2025 10.15 11.40 11.40 0 0 0 71.50 0.02 1.15 1.15 0 0 0
August 15, 2025 9.95 11.15 11.15 0 0 0 71.75 0.02 1.15 1.15 0 0 0
August 15, 2025 9.70 10.95 10.95 0 0 0 72.00 0.02 1.15 1.15 0 0 0
August 15, 2025 9.45 10.70 10.70 0 0 0 72.25 0.02 1.15 1.15 0 0 0
August 15, 2025 9.25 10.45 10.45 0 0 0 72.50 0.02 1.20 1.20 0 0 0
August 15, 2025 9.00 10.25 10.25 0 0 0 72.75 0.02 1.20 1.20 0 0 0
August 15, 2025 8.75 10.00 10.00 0 0 0 73.00 0.02 1.20 1.20 0 0 0
August 15, 2025 8.55 9.75 9.75 0 0 0 73.25 0.02 1.25 1.25 0 0 0
August 15, 2025 8.30 9.55 9.55 0 2 0 73.50 0.02 1.25 1.25 0 0 0
August 15, 2025 8.05 9.30 9.30 0 0 0 73.75 0.02 1.25 1.25 0 0 0
August 15, 2025 7.85 9.05 9.05 0 0 0 74.00 0.02 1.30 1.30 0 0 0
August 15, 2025 7.60 8.85 8.85 0 0 0 74.25 0.02 1.30 1.30 0 0 0
August 15, 2025 7.40 8.60 8.60 0 0 0 74.50 0.02 1.30 1.30 0 0 0
August 15, 2025 7.15 8.40 8.40 0 0 0 74.75 0.03 1.35 1.35 0 0 0
August 15, 2025 6.90 8.15 8.15 0 0 0 75.00 0.05 1.35 1.35 0 0 0
August 15, 2025 6.70 7.95 7.95 0 0 0 75.25 0.09 1.40 1.40 0 0 0
August 15, 2025 6.50 7.70 7.70 0 0 0 75.50 0.10 1.40 1.40 0 0 0
August 15, 2025 6.25 7.50 7.50 0 0 0 75.75 0.13 1.45 1.45 0 0 0
August 15, 2025 6.05 7.25 7.25 0 0 0 76.00 0.17 1.45 1.45 0 1 0
August 15, 2025 5.80 7.05 7.05 0 0 0 76.25 0.20 1.50 1.50 0 0 0
August 15, 2025 5.60 6.85 6.85 0 0 0 76.50 0.24 1.55 1.55 0 0 0
August 15, 2025 5.40 6.60 6.60 0 0 0 76.75 0.27 1.55 1.55 0 0 0
August 15, 2025 5.15 6.40 6.40 0 0 0 77.00 0.30 1.60 1.60 0 0 0
August 15, 2025 4.95 6.20 6.20 0 0 0 77.25 0.34 1.65 1.65 0 0 0
August 15, 2025 4.75 6.00 6.00 0 0 0 77.50 0.38 1.70 1.70 0 0 0
August 15, 2025 4.55 5.75 5.75 0 0 0 77.75 0.42 1.75 1.75 0 0 0
August 15, 2025 4.35 5.55 5.55 0 0 0 78.00 0.47 1.75 1.75 0 0 0
August 15, 2025 4.15 5.35 5.35 0 0 0 78.25 0.55 1.80 1.80 0 0 0
August 15, 2025 3.95 5.15 5.15 0 0 0 78.50 0.55 1.85 1.85 0 0 0
August 15, 2025 3.75 4.95 4.95 0 0 0 78.75 0.60 1.90 1.90 0 0 0
August 15, 2025 3.55 4.75 4.75 0 0 0 79.00 0.65 2.00 2.00 0 0 0
August 15, 2025 3.35 4.60 4.60 0 0 0 79.25 0.75 2.05 2.05 0 0 0
August 15, 2025 3.15 4.40 4.40 0 0 0 79.50 0.80 2.10 2.10 0 0 0
August 15, 2025 3.00 4.20 4.20 0 0 0 79.75 0.85 2.15 2.15 0 0 0
August 15, 2025 2.80 4.10 4.10 0 0 0 80.00 0.90 2.25 2.25 0 0 0
August 15, 2025 2.60 3.85 3.85 0 0 0 80.25 1.00 2.30 2.30 0 0 0
August 15, 2025 2.45 3.75 3.75 0 0 0 80.50 1.05 2.40 2.40 0 0 0
August 15, 2025 2.30 3.50 3.50 0 0 0 80.75 1.15 2.45 2.45 0 0 0
August 15, 2025 2.10 3.35 3.35 0 0 0 81.00 1.25 2.55 2.55 0 0 0
August 15, 2025 1.95 3.25 3.25 0 0 0 81.25 1.30 2.65 2.65 0 0 0
August 15, 2025 1.80 3.10 3.10 0 0 0 81.50 1.40 2.70 2.70 0 0 0
August 15, 2025 1.65 2.95 2.95 0 0 0 81.75 1.50 2.80 2.80 0 0 0
August 15, 2025 1.50 2.80 2.80 0 0 0 82.00 1.60 2.90 2.90 0 0 0
August 15, 2025 1.35 2.65 2.65 0 0 0 82.25 1.70 3.05 3.05 0 0 0
August 15, 2025 1.20 2.50 2.50 0 0 0 82.50 1.90 3.15 3.15 0 0 0
August 15, 2025 1.10 2.40 2.40 0 0 0 82.75 1.95 3.25 3.25 0 0 0
August 15, 2025 0.95 2.25 2.25 0 0 0 83.00 2.15 3.40 3.40 0 0 0
August 15, 2025 0.80 2.15 2.15 0 0 0 83.25 2.20 3.50 3.50 0 0 0
August 15, 2025 0.70 2.00 2.00 0 0 0 83.50 2.40 3.65 3.65 0 0 0
August 15, 2025 0.60 1.90 1.90 0 0 0 83.75 2.55 3.80 3.80 0 0 0
August 15, 2025 0.47 1.80 1.80 0 0 0 84.00 2.70 3.95 3.95 0 0 0
August 15, 2025 0.37 1.70 1.70 0 0 0 84.25 2.85 4.10 4.10 0 0 0
August 15, 2025 0.27 1.60 1.60 0 0 0 84.50 3.00 4.25 4.25 0 0 0
August 15, 2025 0.18 1.50 1.50 0 0 0 84.75 3.10 4.40 4.40 0 0 0
August 15, 2025 0.10 1.40 1.40 0 0 0 85.00 3.35 4.55 4.55 0 0 0
August 15, 2025 0.02 1.35 1.35 0 0 0 85.25 3.50 4.75 4.75 0 0 0
August 15, 2025 0.02 1.25 1.25 0 0 0 85.50 3.70 4.95 4.95 0 0 0
September 19, 2025 21.85 22.55 22.55 0 0 0 60.00 0.02 0.75 0.75 0 0 0
September 19, 2025 16.95 17.70 17.70 0 0 0 65.00 0.09 0.85 0.85 0 0 0
September 19, 2025 14.30 15.05 15.05 0 0 0 67.75 0.16 0.90 0.90 0 0 0
September 19, 2025 14.05 14.80 14.80 0 0 0 68.00 0.17 0.90 0.90 0 0 0
September 19, 2025 13.85 14.65 14.65 0 0 0 68.25 0.18 0.90 0.90 0 0 0
September 19, 2025 13.60 14.35 14.35 0 0 0 68.50 0.19 0.95 0.95 0 0 0
September 19, 2025 13.35 14.10 14.10 0 0 0 68.75 0.20 0.95 0.95 0 0 0
September 19, 2025 13.10 13.85 13.85 0 0 0 69.00 0.21 0.95 0.95 0 0 0
September 19, 2025 12.90 13.70 13.70 0 0 0 69.25 0.22 0.95 0.95 0 0 0
September 19, 2025 12.65 13.40 13.40 0 0 0 69.50 0.24 1.00 1.00 0 1 0
September 19, 2025 12.40 13.15 13.15 0 0 0 69.75 0.25 1.00 1.00 0 0 0
September 19, 2025 12.20 12.90 12.90 0 0 0 70.00 0.26 1.00 1.00 0 4 0
September 19, 2025 11.95 12.70 12.70 0 0 0 70.25 0.27 1.00 1.00 0 0 0
September 19, 2025 11.70 12.45 12.45 0 0 0 70.50 0.29 1.05 1.05 0 1 0
September 19, 2025 11.50 12.20 12.20 0 0 0 70.75 0.30 1.05 1.05 0 0 0
September 19, 2025 11.25 12.00 12.00 0 0 0 71.00 0.32 1.05 1.05 0 0 0
September 19, 2025 11.00 11.75 11.75 0 0 0 71.25 0.33 1.10 1.10 0 0 0
September 19, 2025 10.80 11.60 11.60 0 0 0 71.50 0.35 1.10 1.10 0 0 0
September 19, 2025 10.55 11.30 11.30 0 0 0 71.75 0.37 1.10 1.10 0 0 0
September 19, 2025 10.35 11.10 11.10 0 0 0 72.00 0.39 1.15 1.15 0 0 0
September 19, 2025 10.10 10.95 10.95 0 0 0 72.25 0.41 1.15 1.15 0 0 0
September 19, 2025 9.90 10.70 10.70 0 0 0 72.50 0.43 1.15 1.15 0 0 0
September 19, 2025 9.65 10.50 10.50 0 0 0 72.75 0.45 1.20 1.20 0 0 0
September 19, 2025 9.45 10.35 10.35 0 0 0 73.00 0.47 1.20 1.20 0 0 0
September 19, 2025 9.25 10.05 10.05 0 0 0 73.25 0.49 1.25 1.25 0 0 0
September 19, 2025 9.00 9.85 9.85 0 1 0 73.50 0.55 1.25 1.25 0 0 0
September 19, 2025 8.80 9.65 9.65 0 0 0 73.75 0.55 1.30 1.30 0 0 0
September 19, 2025 8.45 9.40 9.40 0 0 0 74.00 0.60 1.35 1.35 0 0 0
September 19, 2025 8.25 9.25 9.25 0 0 0 74.25 0.60 1.40 1.40 0 0 0
September 19, 2025 8.05 8.90 8.90 0 0 0 74.50 0.65 1.40 1.40 0 0 0
September 19, 2025 7.80 8.70 8.70 0 0 0 74.75 0.70 1.45 1.45 0 0 0
September 19, 2025 7.60 8.60 8.60 0 0 0 75.00 0.70 1.45 1.45 0 0 0
September 19, 2025 7.40 8.40 8.40 0 0 0 75.25 0.75 1.50 1.50 0 0 0
September 19, 2025 7.15 8.20 8.20 0 0 0 75.50 0.80 1.55 1.55 0 0 0
September 19, 2025 6.95 7.95 7.95 0 0 0 75.75 0.80 1.55 1.55 0 0 0
September 19, 2025 6.75 7.75 7.75 0 0 0 76.00 0.85 1.60 1.60 0 0 0
September 19, 2025 6.65 7.55 7.55 0 0 0 76.25 0.90 1.65 1.65 0 0 0
September 19, 2025 6.40 7.35 7.35 0 0 0 76.50 0.95 1.70 1.70 0 0 0
September 19, 2025 6.25 7.10 7.10 0 0 0 76.75 0.95 1.75 1.75 0 0 0
September 19, 2025 6.05 6.90 6.90 0 0 0 77.00 1.00 1.75 1.75 0 1 0
September 19, 2025 5.85 6.70 6.70 0 0 0 77.25 1.05 1.80 1.80 0 0 0
September 19, 2025 5.65 6.50 6.50 0 0 0 77.50 1.10 1.85 1.85 0 0 0
September 19, 2025 5.45 6.30 6.30 0 0 0 77.75 1.15 1.90 1.90 0 0 0
September 19, 2025 5.20 6.20 6.20 0 0 0 78.00 1.20 1.95 1.95 0 0 0
September 19, 2025 5.05 5.90 5.90 0 5 0 78.25 1.25 2.00 2.00 0 0 0
September 19, 2025 4.90 5.70 5.70 0 0 0 78.50 1.30 2.10 2.10 0 1 0
September 19, 2025 4.70 5.50 5.50 0 0 0 78.75 1.35 2.15 2.15 0 0 0
September 19, 2025 4.50 5.30 5.30 0 0 0 79.00 1.40 2.20 2.20 0 0 0
September 19, 2025 4.30 5.15 5.15 0 0 0 79.25 1.50 2.25 2.25 0 0 0
September 19, 2025 4.15 4.95 4.95 0 0 0 79.50 1.55 2.35 2.35 0 0 0
September 19, 2025 3.95 4.75 4.75 0 0 0 79.75 1.60 2.40 2.40 0 0 0
September 19, 2025 3.70 4.60 4.60 0 0 0 80.00 1.70 2.45 2.45 0 0 0
September 19, 2025 3.60 4.40 4.40 0 0 0 80.25 1.75 2.55 2.55 0 0 0
September 19, 2025 3.45 4.25 4.25 0 0 0 80.50 1.85 2.60 2.60 0 0 0
September 19, 2025 3.25 4.05 4.05 0 0 0 80.75 1.95 2.70 2.70 0 0 0
September 19, 2025 3.10 3.90 3.90 0 0 0 81.00 2.00 2.80 2.80 0 0 0
September 19, 2025 2.90 3.75 3.75 0 0 0 81.25 2.10 2.90 2.90 0 0 0
September 19, 2025 2.70 3.60 3.60 0 0 0 81.50 2.20 2.95 2.95 0 0 0
September 19, 2025 2.60 3.45 3.45 0 0 0 81.75 2.30 3.05 3.05 0 0 0
September 19, 2025 2.45 3.30 3.30 0 0 0 82.00 2.40 3.15 3.15 0 0 0
September 19, 2025 2.25 3.15 3.15 0 0 0 82.25 2.50 3.25 3.25 0 0 0
September 19, 2025 2.15 3.00 3.00 0 0 0 82.50 2.60 3.40 3.40 0 0 0
September 19, 2025 2.05 2.85 2.85 0 0 0 82.75 2.80 3.50 3.50 0 0 0
September 19, 2025 1.90 2.70 2.70 0 0 0 83.00 2.85 3.60 3.60 0 0 0
September 19, 2025 1.70 2.60 2.60 0 0 0 83.25 2.95 3.75 3.75 0 0 0
September 19, 2025 1.65 2.45 2.45 0 0 0 83.50 3.15 3.85 3.85 0 0 0
September 19, 2025 1.45 2.30 2.30 0 0 0 83.75 3.20 4.00 4.00 0 0 0
September 19, 2025 0.95 1.75 1.75 0 15 0 85.00 4.00 4.70 4.70 0 1 0
September 19, 2025 0.02 0.55 0.55 0 0 0 90.00 8.00 8.85 8.85 0 0 0
September 19, 2025 0 0.38 0.38 0 0 0 95.00 13.05 13.70 13.70 0 0 0
September 19, 2025 0 0.39 0.39 0 0 0 100.00 18.05 18.75 18.75 0 0 0
October 17, 2025 12.80 13.85 13.85 0 0 0 69.50 0.36 1.20 1.20 0 0 0
October 17, 2025 12.55 13.60 13.60 0 0 0 69.75 0.39 1.25 1.25 0 0 0
October 17, 2025 12.35 13.45 13.45 0 0 0 70.00 0.40 1.25 1.25 0 0 0
October 17, 2025 12.10 13.15 13.15 0 0 0 70.25 0.42 1.30 1.30 0 0 0
October 17, 2025 11.85 12.85 12.85 0 0 0 70.50 0.44 1.30 1.30 0 0 0
October 17, 2025 11.65 12.75 12.75 0 0 0 70.75 0.46 1.30 1.30 0 0 0
October 17, 2025 11.40 12.40 12.40 0 0 0 71.00 0.48 1.35 1.35 0 0 0
October 17, 2025 11.20 12.30 12.30 0 0 0 71.25 0.50 1.35 1.35 0 0 0
October 17, 2025 10.95 11.95 11.95 0 0 0 71.50 0.55 1.40 1.40 0 0 0
October 17, 2025 10.75 11.75 11.75 0 0 0 71.75 0.55 1.40 1.40 0 0 0
October 17, 2025 10.50 11.60 11.60 0 0 0 72.00 0.60 1.45 1.45 0 0 0
October 17, 2025 10.30 11.30 11.30 0 0 0 72.25 0.60 1.45 1.45 0 0 0
October 17, 2025 10.05 11.15 11.15 0 0 0 72.50 0.65 1.50 1.50 0 0 0
October 17, 2025 9.85 10.90 10.90 0 0 0 72.75 0.65 1.50 1.50 0 0 0
October 17, 2025 9.55 10.70 10.70 0 0 0 73.00 0.70 1.55 1.55 0 0 0
October 17, 2025 9.40 10.50 10.50 0 0 0 73.25 0.70 1.55 1.55 0 0 0
October 17, 2025 9.15 10.15 10.15 0 0 0 73.50 0.75 1.60 1.60 0 0 0
October 17, 2025 8.90 9.95 9.95 0 0 0 73.75 0.75 1.60 1.60 0 0 0
October 17, 2025 8.75 9.75 9.75 0 0 0 74.00 0.80 1.65 1.65 0 0 0
October 17, 2025 8.45 9.60 9.60 0 0 0 74.25 0.85 1.70 1.70 0 0 0
October 17, 2025 8.25 9.40 9.40 0 0 0 74.50 0.85 1.70 1.70 0 0 0
October 17, 2025 8.05 9.15 9.15 0 0 0 74.75 0.90 1.75 1.75 0 0 0
October 17, 2025 7.85 8.85 8.85 0 0 0 75.00 0.95 1.80 1.80 0 0 0
October 17, 2025 7.65 8.75 8.75 0 0 0 75.25 1.00 1.80 1.80 0 0 0
October 17, 2025 7.40 8.55 8.55 0 0 0 75.50 1.00 1.85 1.85 0 0 0
October 17, 2025 7.20 8.35 8.35 0 0 0 75.75 1.05 1.90 1.90 0 0 0
October 17, 2025 7.00 8.00 8.00 0 0 0 76.00 1.10 1.95 1.95 0 0 0
October 17, 2025 6.80 7.80 7.80 0 0 0 76.25 1.15 2.00 2.00 0 0 0
October 17, 2025 6.60 7.60 7.60 0 0 0 76.50 1.20 2.05 2.05 0 0 0
October 17, 2025 6.45 7.40 7.40 0 0 0 76.75 1.25 2.10 2.10 0 0 0
October 17, 2025 6.25 7.20 7.20 0 0 0 77.00 1.30 2.15 2.15 0 0 0
October 17, 2025 6.05 7.00 7.00 0 0 0 77.25 1.35 2.20 2.20 0 0 0
October 17, 2025 5.90 6.80 6.80 0 0 0 77.50 1.40 2.25 2.25 0 0 0
October 17, 2025 5.70 6.60 6.60 0 0 0 77.75 1.45 2.30 2.30 0 0 0
October 17, 2025 5.45 6.50 6.50 0 0 0 78.00 1.50 2.35 2.35 0 0 0
October 17, 2025 5.25 6.35 6.35 0 0 0 78.25 1.55 2.40 2.40 0 0 0
October 17, 2025 5.10 6.05 6.05 0 0 0 78.50 1.60 2.45 2.45 0 0 0
October 17, 2025 4.95 5.85 5.85 0 0 0 78.75 1.65 2.55 2.55 0 0 0
October 17, 2025 4.70 5.65 5.65 0 0 0 79.00 1.75 2.60 2.60 0 0 0
October 17, 2025 4.55 5.50 5.50 0 0 0 79.25 1.80 2.65 2.65 0 0 0
October 17, 2025 4.40 5.30 5.30 0 0 0 79.50 1.85 2.75 2.75 0 0 0
October 17, 2025 4.20 5.15 5.15 0 0 0 79.75 1.95 2.80 2.80 0 0 0
October 17, 2025 4.05 4.95 4.95 0 0 0 80.00 2.00 2.90 2.90 0 0 0
October 17, 2025 3.85 4.80 4.80 0 0 0 80.25 2.10 2.95 2.95 0 0 0
October 17, 2025 3.70 4.60 4.60 0 0 0 80.50 2.20 3.05 3.05 0 0 0
October 17, 2025 3.55 4.45 4.45 0 0 0 80.75 2.25 3.15 3.15 0 0 0
October 17, 2025 3.40 4.30 4.30 0 0 0 81.00 2.35 3.20 3.20 0 0 0
October 17, 2025 3.20 4.15 4.15 0 0 0 81.25 2.45 3.30 3.30 0 0 0
October 17, 2025 3.00 3.95 3.95 0 0 0 81.50 2.55 3.40 3.40 0 0 0
October 17, 2025 2.90 3.80 3.80 0 0 0 81.75 2.65 3.50 3.50 0 0 0
October 17, 2025 2.75 3.65 3.65 0 0 0 82.00 2.75 3.60 3.60 0 0 0
October 17, 2025 2.60 3.50 3.50 0 0 0 82.25 2.85 3.70 3.70 0 0 0
October 17, 2025 2.45 3.35 3.35 0 0 0 82.50 2.95 3.80 3.80 0 0 0
October 17, 2025 2.35 3.25 3.25 0 0 0 82.75 3.05 3.90 3.90 0 0 0
October 17, 2025 2.20 3.10 3.10 0 0 0 83.00 3.25 4.05 4.05 0 0 0
October 17, 2025 2.05 2.95 2.95 0 0 0 83.25 3.30 4.15 4.15 0 0 0
October 17, 2025 1.95 2.85 2.85 0 0 0 83.50 3.50 4.25 4.25 0 0 0
October 17, 2025 1.80 2.70 2.70 0 0 0 83.75 3.55 4.40 4.40 0 0 0
November 21, 2025 5.55 6.60 6.60 0 0 0 78.50 1.90 2.90 2.90 0 0 0
November 21, 2025 5.35 6.40 6.40 0 0 0 78.75 2.00 2.95 2.95 0 0 0
November 21, 2025 5.20 6.20 6.20 0 0 0 79.00 2.05 3.00 3.00 0 0 0
November 21, 2025 5.00 6.00 6.00 0 0 0 79.25 2.15 3.10 3.10 0 0 0
November 21, 2025 4.80 5.85 5.85 0 0 0 79.50 2.20 3.15 3.15 0 0 0
November 21, 2025 4.65 5.65 5.65 0 0 0 79.75 2.30 3.25 3.25 0 0 0
November 21, 2025 4.50 5.50 5.50 0 0 0 80.00 2.35 3.30 3.30 0 0 0
November 21, 2025 4.35 5.30 5.30 0 0 0 80.25 2.45 3.40 3.40 0 0 0
November 21, 2025 4.15 5.15 5.15 0 0 0 80.50 2.50 3.50 3.50 0 0 0
November 21, 2025 4.00 5.00 5.00 0 0 0 80.75 2.60 3.55 3.55 0 0 0
November 21, 2025 3.85 4.85 4.85 0 0 0 81.00 2.70 3.65 3.65 0 0 0
November 21, 2025 3.70 4.65 4.65 0 0 0 81.25 2.80 3.75 3.75 0 0 0
November 21, 2025 3.55 4.50 4.50 0 0 0 81.50 2.90 3.85 3.85 0 0 0
November 21, 2025 3.35 4.35 4.35 0 0 0 81.75 3.00 3.95 3.95 0 0 0
November 21, 2025 3.20 4.20 4.20 0 0 0 82.00 3.10 4.05 4.05 0 0 0
November 21, 2025 3.10 4.05 4.05 0 0 0 82.25 3.20 4.15 4.15 0 0 0
November 21, 2025 2.95 3.90 3.90 0 0 0 82.50 3.30 4.25 4.25 0 0 0
November 21, 2025 2.80 3.80 3.80 0 0 0 82.75 3.40 4.35 4.35 0 0 0
November 21, 2025 2.65 3.65 3.65 0 0 0 83.00 3.50 4.45 4.45 0 0 0
November 21, 2025 2.50 3.50 3.50 0 0 0 83.25 3.70 4.60 4.60 0 0 0
November 21, 2025 2.40 3.40 3.40 0 0 0 83.50 3.75 4.70 4.70 0 0 0
November 21, 2025 2.25 3.25 3.25 0 0 0 83.75 3.95 4.80 4.80 0 0 0
December 19, 2025 26.80 28.05 28.05 0 0 0 55.00 0.06 1.00 1.00 0 0 0
December 19, 2025 21.90 23.20 23.20 0 0 0 60.00 0.17 1.10 1.10 0 0 0
December 19, 2025 17.15 18.60 18.60 0 2 0 65.00 0.37 1.30 1.30 0 0 0
December 19, 2025 15.30 16.75 16.75 0 0 0 67.00 0.49 1.10 1.10 0 367 0
December 19, 2025 11.90 14.00 14.00 0 0 0 70.00 0.02 1.70 1.70 0 0 0
December 19, 2025 7.65 9.75 9.75 0 3 0 75.00 0.42 2.40 2.40 0 6 0
December 19, 2025 3.90 5.90 5.90 0 10 0 80.00 1.65 3.65 3.65 0 1 0
December 19, 2025 2.65 4.65 4.65 0 102 0 82.00 2.40 4.35 4.35 0 0 0
December 19, 2025 1.05 3.05 3.05 0 261 0 85.00 3.90 5.80 5.80 0 0 0
December 19, 2025 0.01 1.35 1.35 0 0 0 90.00 7.25 9.25 9.25 0 0 0
December 19, 2025 0.02 0.60 0.60 0 0 0 95.00 12.90 13.75 13.75 0 0 0
December 19, 2025 0 0.45 0.45 0 0 0 100.00 17.85 18.75 18.75 0 0 0
March 20, 2026 26.60 28.30 28.30 0 0 0 55.00 0.32 1.15 1.15 0 0 0
March 20, 2026 21.80 23.65 23.65 0 0 0 60.00 0.48 1.40 1.40 0 1 0
March 20, 2026 17.40 19.15 19.15 0 0 0 65.00 0.80 1.65 1.65 0 2 0
March 20, 2026 13.00 14.85 14.85 0 0 0 70.00 1.30 2.20 2.20 0 1 0
March 20, 2026 9.30 10.40 10.40 0 0 0 75.00 2.15 3.00 3.00 0 2 0
March 20, 2026 5.75 6.90 6.90 0 1 0 80.00 3.50 4.40 4.40 0 0 0
March 20, 2026 3.05 4.00 4.00 0 6 0 85.00 5.55 6.60 6.60 0 0 0
March 20, 2026 1.10 2.05 2.05 0 0 0 90.00 8.65 9.75 9.75 0 0 0
March 20, 2026 0.08 1.00 1.00 0 0 0 95.00 12.80 14.15 14.15 0 0 0
March 20, 2026 0.01 0.50 0.50 0 0 0 100.00 17.95 18.75 18.75 0 0 0