Quotes

Equity Options

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.

VFV – Vanguard S&P 500 Index ETF

Last update: April 16, 2024 at 6:50 p.m. (Real-time)

Last price: 124.000
Net change: 0.200
Bid price: 123.800
Ask price: 123.980
30-day historical volatility: 10.02%

	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: 395 Volume: 5							Open interest: 800 Volume: 7
April 19, 2024	21.25	26.25	26.25	0	0	0	100.25	0	5.00	5.00	0	0	0
April 19, 2024	21.00	26.00	26.00	0	0	0	100.50	0	5.00	5.00	0	0	0
April 19, 2024	20.75	25.75	25.75	0	0	0	100.75	0	5.00	5.00	0	0	0
April 19, 2024	20.50	25.50	25.50	0	0	0	101.00	0	5.00	5.00	0	0	0
April 19, 2024	20.25	25.25	25.25	0	0	0	101.25	0	5.00	5.00	0	0	0
April 19, 2024	20.00	25.00	25.00	0	0	0	101.50	0	5.00	5.00	0	0	0
April 19, 2024	19.75	24.75	24.75	0	0	0	101.75	0	5.00	5.00	0	0	0
April 19, 2024	19.50	24.50	24.50	0	0	0	102.00	0	5.00	5.00	0	0	0
April 19, 2024	19.25	24.25	24.25	0	0	0	102.25	0	5.00	5.00	0	0	0
April 19, 2024	19.00	24.00	24.00	0	0	0	102.50	0	5.00	5.00	0	0	0
April 19, 2024	18.75	23.75	23.75	0	0	0	102.75	0	5.00	5.00	0	0	0
April 19, 2024	18.50	23.50	23.50	0	0	0	103.00	0	5.00	5.00	0	0	0
April 19, 2024	18.25	23.25	23.25	0	0	0	103.25	0	5.00	5.00	0	0	0
April 19, 2024	18.00	23.00	23.00	0	0	0	103.50	0	5.00	5.00	0	0	0
April 19, 2024	17.75	22.75	22.75	0	0	0	103.75	0	5.00	5.00	0	0	0
April 19, 2024	17.50	22.50	22.50	0	0	0	104.00	0	5.00	5.00	0	2	0
April 19, 2024	17.25	22.25	22.25	0	0	0	104.25	0	5.00	5.00	0	0	0
April 19, 2024	17.00	22.00	22.00	0	0	0	104.50	0	5.00	5.00	0	0	0
April 19, 2024	16.75	21.75	21.75	0	0	0	104.75	0	5.00	5.00	0	0	0
April 19, 2024	16.50	21.50	21.50	0	0	0	105.00	0	5.00	5.00	0	0	0
April 19, 2024	16.25	21.25	21.25	0	0	0	105.25	0	5.00	5.00	0	0	0
April 19, 2024	16.00	21.00	21.00	0	0	0	105.50	0	5.00	5.00	0	0	0
April 19, 2024	15.75	20.75	20.75	0	0	0	105.75	0	5.00	5.00	0	0	0
April 19, 2024	15.50	20.50	20.50	0	0	0	106.00	0	5.00	5.00	0	0	0
April 19, 2024	15.25	20.25	20.25	0	0	0	106.25	0	5.00	5.00	0	0	0
April 19, 2024	15.00	20.00	20.00	0	0	0	106.50	0	5.00	5.00	0	10	0
April 19, 2024	14.75	19.75	19.75	0	0	0	106.75	0	5.00	5.00	0	0	0
April 19, 2024	14.50	19.50	19.50	0	0	0	107.00	0	5.00	5.00	0	0	0
April 19, 2024	14.25	19.25	19.25	0	0	0	107.25	0	5.00	5.00	0	0	0
April 19, 2024	14.00	19.00	19.00	0	0	0	107.50	0	5.00	5.00	0	0	0
April 19, 2024	13.75	18.75	18.75	0	0	0	107.75	0	5.00	5.00	0	0	0
April 19, 2024	13.50	18.50	18.50	0	0	0	108.00	0	5.00	5.00	0	0	0
April 19, 2024	13.25	18.25	18.25	0	0	0	108.25	0	5.00	5.00	0	0	0
April 19, 2024	13.00	18.00	18.00	0	0	0	108.50	0	5.00	5.00	0	0	0
April 19, 2024	12.75	17.75	17.75	0	0	0	108.75	0	5.00	5.00	0	0	0
April 19, 2024	12.50	17.50	17.50	0	0	0	109.00	0	5.00	5.00	0	0	0
April 19, 2024	12.25	17.25	17.25	0	0	0	109.25	0	5.00	5.00	0	50	0
April 19, 2024	12.00	17.00	17.00	0	0	0	109.50	0	5.00	5.00	0	0	0
April 19, 2024	11.75	16.75	16.75	0	0	0	109.75	0	5.00	5.00	0	0	0
April 19, 2024	11.50	16.50	16.50	0	0	0	110.00	0	5.00	5.00	0	11	0
April 19, 2024	11.25	16.25	16.25	0	0	0	110.25	0	5.00	5.00	0	0	0
April 19, 2024	11.00	16.00	16.00	0	0	0	110.50	0	5.00	5.00	0	0	0
April 19, 2024	10.75	15.75	15.75	0	0	0	110.75	0	5.00	5.00	0	0	0
April 19, 2024	10.50	15.50	15.50	0	0	0	111.00	0	5.00	5.00	0	0	0
April 19, 2024	10.25	15.25	15.25	0	0	0	111.25	0	5.00	5.00	0	0	0
April 19, 2024	10.00	15.00	15.00	0	0	0	111.50	0	5.00	5.00	0	10	0
April 19, 2024	9.75	14.75	14.75	0	0	0	111.75	0	5.00	5.00	0	0	0
April 19, 2024	9.50	14.50	14.50	0	0	0	112.00	0	5.00	5.00	0	0	0
April 19, 2024	9.25	14.25	14.25	0	0	0	112.25	0	5.00	5.00	0	0	0
April 19, 2024	9.00	14.00	14.00	0	0	0	112.50	0	5.00	5.00	0	0	0
April 19, 2024	8.75	13.75	13.75	0	0	0	112.75	0	5.00	5.00	0	0	0
April 19, 2024	8.50	13.50	13.50	0	0	0	113.00	0	5.00	5.00	0	0	0
April 19, 2024	8.25	13.25	13.25	0	0	0	113.25	0	5.00	5.00	0	0	0
April 19, 2024	8.00	13.00	13.00	0	0	0	113.50	0	5.00	5.00	0	0	0
April 19, 2024	7.75	12.75	12.75	0	0	0	113.75	0	5.00	5.00	0	0	0
April 19, 2024	7.50	12.50	12.50	0	0	0	114.00	0	5.00	5.00	0	15	0
April 19, 2024	7.25	12.25	12.25	0	0	0	114.25	0	5.00	5.00	0	0	0
April 19, 2024	7.00	12.00	12.00	0	0	0	114.50	0	5.00	5.00	0	0	0
April 19, 2024	6.75	11.75	11.75	0	0	0	114.75	0	5.00	5.00	0	0	0
April 19, 2024	6.50	11.50	11.50	0	0	0	115.00	0	5.00	5.00	0	2	0
April 19, 2024	6.25	11.25	11.25	0	0	0	115.25	0	5.00	5.00	0	0	0
April 19, 2024	6.00	11.00	11.00	0	0	0	115.50	0	5.00	5.00	0	0	0
April 19, 2024	5.75	10.75	10.75	0	0	0	115.75	0	5.00	5.00	0	0	0
April 19, 2024	5.50	10.50	10.50	0	0	0	116.00	0	5.00	5.00	0	0	0
April 19, 2024	5.25	10.25	10.25	0	0	0	116.25	0	5.00	5.00	0	0	0
April 19, 2024	5.00	10.00	10.00	0	0	0	116.50	0	5.00	5.00	0	0	0
April 19, 2024	4.80	9.80	9.80	0	0	0	116.75	0	5.00	5.00	0	0	0
April 19, 2024	4.50	9.50	9.50	0	0	0	117.00	0	5.00	5.00	0	11	0
April 19, 2024	4.25	9.25	9.25	0	0	0	117.25	0	5.00	5.00	0	0	0
April 19, 2024	4.00	9.00	9.00	0	0	0	117.50	0	5.00	5.00	0	0	0
April 19, 2024	3.75	8.75	8.75	0	0	0	117.75	0	5.00	5.00	0	0	0
April 19, 2024	3.50	8.50	8.50	0	0	0	118.00	0	5.00	5.00	0	1	0
April 19, 2024	3.30	8.30	8.30	0	0	0	118.25	0	5.00	5.00	0	0	0
April 19, 2024	5.15	5.70	5.70	0	0	0	118.50	0	5.00	5.00	0	0	0
April 19, 2024	4.90	5.45	5.45	0	0	0	118.75	0	5.00	5.00	0	0	0
April 19, 2024	2.50	7.50	7.50	0	0	0	119.00	0	5.00	5.00	0	0	0
April 19, 2024	2.30	7.30	7.30	0	0	0	119.25	0	5.00	5.00	0	0	0
April 19, 2024	2.05	7.05	7.05	0	0	0	119.50	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	3	0	119.75	0	5.00	5.00	0	0	0
April 19, 2024	0.55	5.55	5.55	0	0	0	120.00	0	5.00	5.00	0	8	0
April 19, 2024	0.30	5.30	5.30	0	0	0	120.25	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	120.50	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	120.75	0	5.00	5.00	0	0	0
April 19, 2024	0.95	5.95	5.95	0	0	0	121.00	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	121.25	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	121.50	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	121.75	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	122.00	0	3.50	3.50	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	122.25	0	5.00	5.00	0	0	0
April 19, 2024	0.10	5.10	5.10	0	1	0	122.50	0	5.00	5.00	0	0	0
April 19, 2024	0.05	5.05	5.05	0	0	0	122.75	0	5.00	5.00	0	10	0
April 19, 2024	0	5.00	5.00	0	9	0	123.00	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	123.25	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	123.50	0	5.00	5.00	0	2	0
April 19, 2024	0	5.00	5.00	0	0	0	123.75	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	124.00	0	5.00	5.00	0	5	0
April 19, 2024	0	5.00	5.00	0	0	0	124.25	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	10	0	124.50	0.10	5.10	5.10	0	0	0
April 19, 2024	0	5.00	5.00	0	1	0	124.75	0	5.00	5.00	0	20	0
April 19, 2024	0	5.00	5.00	0	4	1	125.00	0.25	5.25	5.25	0	1	0
April 19, 2024	0	5.00	5.00	0	4	0	125.25	0.25	5.25	5.25	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	125.50	0	5.00	5.00	0	5	0
April 19, 2024	0	5.00	5.00	0	0	0	125.75	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	126.00	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	126.25	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	126.50	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	126.75	0	5.00	5.00	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	127.00	0.15	5.15	5.15	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	127.25	0.80	5.80	5.80	0	0	0
April 19, 2024	0	5.00	5.00	0	0	0	127.50	1.05	6.05	6.05	0	0	0
May 17, 2024	15.40	16.15	16.15	0	1	0	108.50	0	0.28	0.28	0	0	0
May 17, 2024	15.30	15.85	15.85	0	0	0	108.75	0	0.30	0.30	0	0	0
May 17, 2024	14.95	19.95	19.95	0	0	0	109.00	0	0.29	0.29	0	0	0
May 17, 2024	14.80	15.50	15.50	0	0	0	109.25	0	0.29	0.29	0	0	0
May 17, 2024	14.55	15.10	15.10	0	0	0	109.50	0	0.30	0.30	0	0	0
May 17, 2024	14.30	19.30	19.30	0	0	0	109.75	0	0.30	0.30	0	0	0
May 17, 2024	11.80	16.80	16.80	0	0	0	110.00	0	0.32	0.32	0	1	0
May 17, 2024	13.80	18.80	18.80	0	0	0	110.25	0	0.31	0.31	0	20	0
May 17, 2024	13.55	14.25	14.25	0	0	0	110.50	0	0.33	0.33	0	0	0
May 17, 2024	13.25	18.25	18.25	0	0	0	110.75	0	0.32	0.32	0	0	0
May 17, 2024	13.00	13.55	13.55	0	0	0	111.00	0	0.34	0.34	0	0	0
May 17, 2024	12.75	13.30	13.30	0	0	0	111.25	0	0.33	0.33	0	0	0
May 17, 2024	12.55	17.55	17.55	0	0	0	111.50	0	0.35	0.35	0	0	0
May 17, 2024	12.25	17.25	17.25	0	0	0	111.75	0	0.34	0.34	0	0	0
May 17, 2024	10.40	15.40	15.40	0	0	0	112.00	0	0.35	0.35	0	0	0
May 17, 2024	10.10	15.10	15.10	0	1	0	112.25	0	5.00	5.00	0	0	0
May 17, 2024	9.85	14.85	14.85	0	0	0	112.50	0	5.00	5.00	0	0	0
May 17, 2024	11.25	16.25	16.25	0	0	0	112.75	0	0.44	0.44	0	0	0
May 17, 2024	9.40	14.40	14.40	0	0	0	113.00	0.01	0.45	0.45	0	0	0
May 17, 2024	10.85	15.85	15.85	0	0	0	113.25	0.01	0.45	0.45	0	0	0
May 17, 2024	8.95	13.95	13.95	0	0	0	113.50	0.01	0.46	0.46	0	0	0
May 17, 2024	10.30	15.30	15.30	0	30	0	113.75	0.01	0.47	0.47	0	0	0
May 17, 2024	8.45	13.45	13.45	0	0	0	114.00	0	5.00	5.00	0	40	0
May 17, 2024	8.15	13.15	13.15	0	0	0	114.25	0	5.00	5.00	0	0	0
May 17, 2024	7.95	12.95	12.95	0	0	0	114.50	0	5.00	5.00	0	0	0
May 17, 2024	7.70	12.70	12.70	0	0	0	114.75	0	5.00	5.00	0	0	0
May 17, 2024	7.50	12.50	12.50	0	0	0	115.00	0	5.00	5.00	0	0	0
May 17, 2024	4.70	9.70	9.70	0	0	0	115.25	0	5.00	5.00	0	5	0
May 17, 2024	8.65	9.25	9.25	0	0	0	115.50	0	5.00	5.00	0	0	0
May 17, 2024	8.40	9.00	9.00	0	0	0	115.75	0.03	5.00	5.00	0	0	0
May 17, 2024	4.00	9.00	9.00	0	0	0	116.00	0.04	5.00	5.00	0	0	0
May 17, 2024	7.95	12.95	12.95	0	0	0	116.25	0.06	5.05	5.05	0	0	0
May 17, 2024	6.05	11.05	11.05	0	0	0	116.50	0.09	5.05	5.05	0	0	0
May 17, 2024	5.90	10.90	10.90	0	0	0	116.75	0.11	5.10	5.10	0	0	0
May 17, 2024	7.25	12.25	12.25	0	0	0	117.00	0.13	0.65	0.65	0	0	0
May 17, 2024	5.35	10.35	10.35	0	0	0	117.25	0.15	0.65	0.65	0	0	0
May 17, 2024	6.60	11.60	11.60	0	0	0	117.50	0.15	5.15	5.15	0	0	0
May 17, 2024	6.45	11.45	11.45	0	0	0	117.75	0.02	5.00	5.00	0	0	0
May 17, 2024	6.20	11.20	11.20	0	0	0	118.00	0.02	5.00	5.00	0	106	0
May 17, 2024	6.00	11.00	11.00	0	0	0	118.25	0.02	5.00	5.00	0	0	0
May 17, 2024	5.75	10.75	10.75	0	0	0	118.50	0.02	5.00	5.00	0	0	0
May 17, 2024	5.55	10.55	10.55	0	0	0	118.75	0.02	0.75	0.75	0	0	0
May 17, 2024	5.35	10.35	10.35	0	0	0	119.00	0.02	5.00	5.00	0	0	0
May 17, 2024	5.10	5.90	5.90	0	0	0	119.25	0.02	5.00	5.00	0	0	0
May 17, 2024	4.95	9.95	9.95	0	0	0	119.50	0.02	0.85	0.85	0	0	0
May 17, 2024	4.65	5.50	5.50	0	0	0	119.75	0.02	0.90	0.90	0	0	0
May 17, 2024	4.45	9.45	9.45	0	0	0	120.00	0.04	5.00	5.00	0	1	1
May 17, 2024	4.30	5.10	5.10	0	0	0	120.25	0.09	5.05	5.05	0	0	0
May 17, 2024	4.10	4.90	4.90	0	0	0	120.50	0.13	5.10	5.10	0	0	0
May 17, 2024	3.90	4.70	4.70	0	0	0	120.75	0.18	5.15	5.15	0	0	0
May 17, 2024	3.65	8.65	8.65	0	0	0	121.00	0.25	5.25	5.25	0	0	0
May 17, 2024	3.45	8.45	8.45	0	0	0	121.25	0.31	5.30	5.30	0	0	0
May 17, 2024	3.25	4.10	4.10	0	0	0	121.50	0.36	5.35	5.35	0	0	0
May 17, 2024	3.10	3.95	3.95	0	0	0	121.75	0.42	5.40	5.40	0	0	0
May 17, 2024	2.90	7.90	7.90	0	0	0	122.00	0.49	5.45	5.45	0	0	0
May 17, 2024	2.75	3.55	3.55	0	0	0	122.25	0.55	5.55	5.55	0	0	0
May 17, 2024	2.50	7.50	7.50	0	0	0	122.50	0.65	5.65	5.65	0	0	0
May 17, 2024	2.40	7.40	7.40	0	0	0	122.75	0.75	5.75	5.75	0	100	0
May 17, 2024	2.20	7.20	7.20	0	1	0	123.00	0.80	5.80	5.80	0	0	0
May 17, 2024	2.00	2.80	2.80	0	0	0	123.25	0.90	1.70	1.70	0	0	0
May 17, 2024	1.90	2.60	2.60	0	0	0	123.50	1.00	1.80	1.80	0	0	0
May 17, 2024	1.75	2.45	2.45	0	1	0	123.75	1.10	1.90	1.90	0	0	0
May 17, 2024	1.55	6.55	6.55	0	0	0	124.00	1.20	2.00	2.00	0	0	0
May 17, 2024	1.45	6.45	6.45	0	0	0	124.25	1.30	2.10	2.10	0	0	0
May 17, 2024	1.25	2.05	2.05	0	0	0	124.50	1.45	2.35	2.35	0	2	0
May 17, 2024	1.10	1.90	1.90	0	0	0	124.75	1.55	2.45	2.45	0	0	0
May 17, 2024	1.00	1.80	1.80	0	0	0	125.00	1.70	2.60	2.60	0	0	0
May 17, 2024	0.85	1.65	1.65	0	0	0	125.25	1.80	2.70	2.70	0	0	0
May 17, 2024	0.75	1.55	1.55	-0.45	0	4	125.50	2.00	2.75	2.75	0	0	0
May 17, 2024	0.65	1.45	1.45	0	0	0	125.75	2.15	2.90	2.90	0	0	0
May 17, 2024	0.50	1.35	1.35	0	0	0	126.00	2.25	3.05	3.05	0	0	0
May 17, 2024	0.40	1.20	1.20	0	1	0	126.25	2.45	3.20	3.20	0	0	0
May 17, 2024	0.30	1.10	1.10	0	0	0	126.50	2.60	3.35	3.35	0	0	0
May 17, 2024	0.21	1.05	1.05	0	0	0	126.75	2.75	3.50	3.50	0	0	0
May 17, 2024	0.13	0.95	0.95	0	0	0	127.00	2.90	3.70	3.70	0	0	0
May 17, 2024	0.05	0.85	0.85	0	0	0	127.25	3.15	4.05	4.05	0	0	0
May 17, 2024	0.02	0.80	0.80	0	3	0	127.50	3.40	4.20	4.20	0	0	0
June 21, 2024	39.10	44.10	44.10	0	0	0	85.00	0	0.29	0.29	0	1	0
June 21, 2024	34.15	39.15	39.15	0	0	0	90.00	0	0.31	0.31	0	0	0
June 21, 2024	29.20	34.20	34.20	0	0	0	95.00	0	0.33	0.33	0	2	0
June 21, 2024	24.20	29.20	29.20	0	4	0	100.00	0	0.36	0.36	0	1	0
June 21, 2024	14.35	19.35	19.35	0	11	0	110.00	0.01	0.55	0.55	0	93	0
June 21, 2024	9.85	14.85	14.85	0	0	0	110.25	0.02	0.60	0.60	0	0	0
June 21, 2024	9.50	14.50	14.50	0	0	0	110.50	0.03	0.55	0.55	0	0	0
June 21, 2024	9.25	14.25	14.25	0	0	0	110.75	0.03	0.55	0.55	0	0	0
June 21, 2024	9.15	14.15	14.15	0	0	0	111.00	0.04	0.46	0.46	0	0	0
June 21, 2024	13.20	14.05	14.05	0	0	0	111.25	0.05	0.48	0.48	0	0	0
June 21, 2024	8.80	13.80	13.80	0	0	0	111.50	0.06	0.55	0.55	0	0	0
June 21, 2024	8.40	13.40	13.40	0	0	0	111.75	0	0.41	0.41	0	0	0
June 21, 2024	10.45	15.45	15.45	0	0	0	112.00	0	0.60	0.60	0	0	0
June 21, 2024	12.25	13.00	13.00	0	0	0	112.25	0	0.65	0.65	0	0	0
June 21, 2024	7.70	12.70	12.70	0	0	0	112.50	0	0.70	0.70	0	0	0
June 21, 2024	9.75	14.75	14.75	0	0	0	112.75	0	0.70	0.70	0	0	0
June 21, 2024	9.50	14.50	14.50	0	0	0	113.00	0	0.70	0.70	0	3	0
June 21, 2024	7.00	12.00	12.00	0	0	0	113.25	0	0.75	0.75	0	0	0
June 21, 2024	7.00	12.00	12.00	0	0	0	113.50	0	0.75	0.75	0	0	0
June 21, 2024	6.80	11.80	11.80	0	10	0	113.75	0	0.75	0.75	0	0	0
June 21, 2024	6.55	11.55	11.55	0	0	0	114.00	0	0.80	0.80	0	0	0
June 21, 2024	6.05	11.05	11.05	0	0	0	114.25	0	0.80	0.80	0	0	0
June 21, 2024	6.10	11.10	11.10	0	0	0	114.50	0	0.80	0.80	0	0	0
June 21, 2024	5.70	10.70	10.70	0	1	0	114.75	0	0.85	0.85	0	0	0
June 21, 2024	9.35	10.60	10.60	0	0	0	115.00	0.02	0.85	0.85	0	0	0
June 21, 2024	9.25	10.40	10.40	0	0	0	115.25	0.02	0.90	0.90	0	0	0
June 21, 2024	9.00	10.15	10.15	0	0	0	115.50	0.02	0.90	0.90	0	0	0
June 21, 2024	8.80	9.95	9.95	0	0	0	115.75	0.02	0.95	0.95	0	0	0
June 21, 2024	8.55	9.70	9.70	0	0	0	116.00	0.02	0.95	0.95	0	0	0
June 21, 2024	8.35	9.50	9.50	0	0	0	116.25	0.02	1.00	1.00	0	0	0
June 21, 2024	8.10	9.25	9.25	0	0	0	116.50	0.02	1.00	1.00	0	0	0
June 21, 2024	7.90	9.05	9.05	0	0	0	116.75	0.02	1.05	1.05	0	0	0
June 21, 2024	7.70	8.80	8.80	0	0	0	117.00	0.02	1.05	1.05	0	0	0
June 21, 2024	7.45	8.60	8.60	0	0	0	117.25	0.02	1.10	1.10	0	0	0
June 21, 2024	7.25	8.40	8.40	0	0	0	117.50	0.02	1.15	1.15	0	0	0
June 21, 2024	7.05	8.15	8.15	0	0	0	117.75	0.06	1.15	1.15	0	0	0
June 21, 2024	6.80	7.95	7.95	0	0	0	118.00	0.11	1.20	1.20	-0.50	0	2
June 21, 2024	6.60	7.75	7.75	0	0	0	118.25	0.15	1.25	1.25	0	0	0
June 21, 2024	6.40	7.55	7.55	0	0	0	118.50	0.19	1.30	1.30	0	0	0
June 21, 2024	6.20	7.35	7.35	0	2	0	118.75	0.23	1.30	1.30	0	15	0
June 21, 2024	6.00	7.10	7.10	0	0	0	119.00	0.27	1.35	1.35	0	0	0
June 21, 2024	5.80	6.90	6.90	0	0	0	119.25	0.32	1.40	1.40	0	0	0
June 21, 2024	5.60	6.70	6.70	0	0	0	119.50	0.37	1.45	1.45	0	0	0
June 21, 2024	5.40	6.50	6.50	0	0	0	119.75	0.43	1.50	1.50	0	0	0
June 21, 2024	5.20	6.30	6.30	0	12	0	120.00	0.47	1.55	1.55	0	0	0
June 21, 2024	5.00	6.10	6.10	0	0	0	120.25	0.50	1.60	1.60	0	0	0
June 21, 2024	4.80	5.75	5.75	0	0	0	120.50	0.55	1.65	1.65	0	0	0
June 21, 2024	4.60	5.65	5.65	0	0	0	120.75	0.70	1.75	1.75	0	0	0
June 21, 2024	4.40	5.45	5.45	0	0	0	121.00	0.75	1.80	1.80	0	0	0
June 21, 2024	4.25	5.25	5.25	0	0	0	121.25	0.80	1.85	1.85	0	0	0
June 21, 2024	4.05	5.05	5.05	0	0	0	121.50	0.90	1.90	1.90	0	0	0
June 21, 2024	3.85	4.90	4.90	0	0	0	121.75	0.95	2.00	2.00	0	0	0
June 21, 2024	3.70	4.70	4.70	0	0	0	122.00	1.00	2.05	2.05	0	0	0
June 21, 2024	3.50	4.55	4.55	0	0	0	122.25	1.10	2.15	2.15	0	0	0
June 21, 2024	3.35	4.35	4.35	0	0	0	122.50	1.15	2.20	2.20	0	0	0
June 21, 2024	3.15	4.20	4.20	0	0	0	122.75	1.25	2.30	2.30	0	0	0
June 21, 2024	3.00	4.00	4.00	0	0	0	123.00	1.35	2.40	2.40	0	0	0
June 21, 2024	2.85	3.85	3.85	0	0	0	123.25	1.40	2.45	2.45	0	0	0
June 21, 2024	2.70	3.70	3.70	0	0	0	123.50	1.50	2.55	2.55	0	0	0
June 21, 2024	2.55	3.55	3.55	0	0	0	123.75	1.60	2.65	2.65	0	0	0
June 21, 2024	2.35	3.40	3.40	0	1	0	124.00	1.70	2.80	2.80	0	0	0
June 21, 2024	2.20	3.25	3.25	0	0	0	124.25	1.80	2.90	2.90	0	0	0
June 21, 2024	2.10	3.10	3.10	0	0	0	124.50	1.90	3.00	3.00	0	0	0
June 21, 2024	1.95	2.95	2.95	0	0	0	124.75	2.00	3.10	3.10	0	0	0
June 21, 2024	1.80	2.90	2.90	0	0	0	125.00	2.15	3.25	3.25	0	0	0
June 21, 2024	1.65	2.65	2.65	0	0	0	125.25	2.25	3.35	3.35	0	0	0
June 21, 2024	1.55	2.55	2.55	0	0	0	125.50	2.45	3.50	3.50	0	0	0
June 21, 2024	1.40	2.45	2.45	0	0	0	125.75	2.55	7.55	7.55	0	0	0
June 21, 2024	1.30	2.30	2.30	0	0	0	126.00	2.75	7.75	7.75	0	0	0
June 21, 2024	1.15	2.20	2.20	0	0	0	126.25	2.85	7.85	7.85	0	0	0
June 21, 2024	1.05	2.10	2.10	0	0	0	126.50	3.00	8.00	8.00	0	0	0
June 21, 2024	0.95	5.95	5.95	0	0	0	126.75	3.15	8.15	8.15	0	0	0
June 21, 2024	0.80	5.80	5.80	0	0	0	127.00	3.30	8.30	8.30	0	0	0
June 21, 2024	0.70	5.70	5.70	0	0	0	127.25	3.45	8.45	8.45	0	0	0
June 21, 2024	0.60	5.60	5.60	0	0	0	127.50	3.60	8.60	8.60	0	0	0
June 21, 2024	0.05	2.15	2.15	0	56	0	130.00	5.45	10.45	10.45	0	0	0
June 21, 2024	0	5.00	5.00	0	16	0	140.00	11.40	16.40	16.40	0	0	0
July 19, 2024	12.45	13.20	13.20	0	0	0	112.25	0.28	0.90	0.90	0	0	0
July 19, 2024	12.20	17.20	17.20	0	0	0	112.50	0.29	0.95	0.95	0	0	0
July 19, 2024	12.05	17.05	17.05	0	0	0	112.75	0.31	0.95	0.95	0	0	0
July 19, 2024	11.75	16.75	16.75	0	0	0	113.00	0.34	0.95	0.95	0	0	0
July 19, 2024	11.60	16.60	16.60	0	0	0	113.25	0.36	1.00	1.00	0	0	0
July 19, 2024	11.25	16.25	16.25	0	0	0	113.50	0.36	1.00	1.00	0	0	0
July 19, 2024	10.40	15.40	15.40	0	0	0	113.75	0.02	1.05	1.05	0	0	0
July 19, 2024	10.45	15.45	15.45	0	0	0	114.00	0.02	1.05	1.05	0	0	0
July 19, 2024	10.30	11.40	11.40	0	0	0	114.25	0.02	1.10	1.10	0	0	0
July 19, 2024	10.00	15.00	15.00	0	0	0	114.50	0.02	1.10	1.10	0	50	0
July 19, 2024	9.80	14.80	14.80	0	0	0	114.75	0.02	1.15	1.15	0	0	0
July 19, 2024	9.55	14.55	14.55	0	0	0	115.00	0.02	1.15	1.15	0	0	0
July 19, 2024	9.35	14.35	14.35	0	0	0	115.25	0.02	1.20	1.20	0	0	0
July 19, 2024	9.15	14.15	14.15	0	0	0	115.50	0.02	1.25	1.25	0	0	0
July 19, 2024	8.90	13.90	13.90	0	0	0	115.75	0.02	1.25	1.25	0	0	0
July 19, 2024	8.70	13.70	13.70	0	0	0	116.00	0.02	1.30	1.30	0	0	0
July 19, 2024	8.50	13.50	13.50	0	0	0	116.25	0.04	1.35	1.35	0	0	0
July 19, 2024	8.25	13.25	13.25	0	0	0	116.50	0.09	1.35	1.35	0	0	0
July 19, 2024	8.05	13.05	13.05	0	0	0	116.75	0.11	1.40	1.40	0	0	0
July 19, 2024	7.85	12.85	12.85	0	0	0	117.00	0.15	1.45	1.45	0	0	0
July 19, 2024	7.65	12.65	12.65	0	0	0	117.25	0.21	1.50	1.50	0	0	0
July 19, 2024	7.40	12.40	12.40	0	0	0	117.50	0.25	1.50	1.50	0	0	0
July 19, 2024	7.20	12.20	12.20	0	0	0	117.75	0.29	1.55	1.55	0	0	0
July 19, 2024	7.00	12.00	12.00	0	0	0	118.00	0.34	1.60	1.60	0	0	0
July 19, 2024	6.80	11.80	11.80	0	0	0	118.25	0.38	1.70	1.70	0	0	0
July 19, 2024	6.60	11.60	11.60	0	0	0	118.50	0.43	1.75	1.75	0	0	0
July 19, 2024	6.40	11.40	11.40	0	0	0	118.75	0.48	5.45	5.45	0	0	0
July 19, 2024	6.25	11.25	11.25	0	0	0	119.00	0.55	5.55	5.55	0	0	0
July 19, 2024	6.05	11.05	11.05	0	0	0	119.25	0.55	5.55	5.55	0	0	0
July 19, 2024	5.85	10.85	10.85	0	0	0	119.50	0.60	5.60	5.60	0	0	0
July 19, 2024	5.65	10.65	10.65	0	0	0	119.75	0.75	5.75	5.75	0	0	0
July 19, 2024	5.45	10.45	10.45	0	0	0	120.00	0.80	5.80	5.80	0	1	0
July 19, 2024	5.25	10.25	10.25	0	0	0	120.25	0.85	5.85	5.85	0	0	0
July 19, 2024	5.15	10.15	10.15	0	0	0	120.50	0.85	5.85	5.85	0	0	0
July 19, 2024	4.90	9.90	9.90	0	0	0	120.75	1.00	6.00	6.00	0	0	0
July 19, 2024	4.80	6.00	6.00	0	0	0	121.00	1.05	6.05	6.05	0	1	0
July 19, 2024	4.65	7.60	7.60	0	0	0	121.25	1.15	6.15	6.15	0	0	0
July 19, 2024	4.60	5.65	5.65	0	0	0	121.50	1.20	6.20	6.20	0	0	0
July 19, 2024	4.45	7.30	7.30	0	0	0	121.75	1.30	6.30	6.30	0	0	0
July 19, 2024	4.15	5.30	5.30	0	0	0	122.00	1.35	6.35	6.35	0	0	0
July 19, 2024	4.10	6.90	6.90	0	0	0	122.25	1.45	6.45	6.45	0	0	0
July 19, 2024	3.50	4.95	4.95	0	0	0	122.50	1.50	6.50	6.50	0	0	0
July 19, 2024	4.05	4.80	4.80	0	0	0	122.75	1.60	6.60	6.60	0	0	0
July 19, 2024	3.65	6.45	6.45	0	0	0	123.00	1.70	6.70	6.70	0	0	0
July 19, 2024	3.20	4.45	4.45	0	0	0	123.25	1.80	6.80	6.80	0	0	0
July 19, 2024	2.90	6.10	6.10	0	0	0	123.50	1.90	6.90	6.90	0	0	0
July 19, 2024	2.80	4.15	4.15	0	0	0	123.75	1.95	6.95	6.95	0	0	0
July 19, 2024	2.95	4.00	4.00	0	2	0	124.00	2.05	7.05	7.05	0	0	0
July 19, 2024	3.00	8.00	8.00	0	0	0	124.25	2.15	7.15	7.15	0	0	0
July 19, 2024	2.45	7.45	7.45	0	0	0	124.50	2.30	7.30	7.30	0	0	0
July 19, 2024	2.25	3.60	3.60	0	0	0	124.75	2.40	7.40	7.40	0	0	0
July 19, 2024	2.20	7.20	7.20	0	1	0	125.00	2.50	7.50	7.50	0	0	0
July 19, 2024	2.05	7.05	7.05	0	0	0	125.25	2.70	7.70	7.70	0	0	0
July 19, 2024	1.85	3.20	3.20	0	0	0	125.50	2.75	4.00	4.00	0	0	0
July 19, 2024	1.75	6.75	6.75	0	0	0	125.75	2.95	4.15	4.15	0	0	0
July 19, 2024	1.60	2.95	2.95	0	0	0	126.00	3.00	4.25	4.25	0	0	0
July 19, 2024	1.55	2.75	2.75	0	0	0	126.25	3.20	4.40	4.40	0	0	0
July 19, 2024	1.35	2.65	2.65	0	0	0	126.50	3.35	4.50	4.50	0	0	0
July 19, 2024	1.25	2.55	2.55	0	0	0	126.75	3.40	4.65	4.65	0	0	0
July 19, 2024	1.15	6.15	6.15	0	0	0	127.00	3.65	4.95	4.95	0	0	0
July 19, 2024	1.05	6.05	6.05	0	0	0	127.25	3.75	4.90	4.90	0	0	0
July 19, 2024	0.95	5.95	5.95	0	0	0	127.50	3.90	5.05	5.05	0	0	0
August 16, 2024	6.00	11.00	11.00	0	1	0	117.75	1.15	1.85	1.85	0	0	0
August 16, 2024	5.80	10.80	10.80	0	0	0	118.00	0	1.90	1.90	0	0	0
August 16, 2024	5.65	10.65	10.65	0	0	0	118.25	0	2.00	2.00	0	0	0
August 16, 2024	5.40	10.40	10.40	0	0	0	118.50	0	2.05	2.05	0	0	0
August 16, 2024	5.20	10.20	10.20	0	0	0	118.75	0	2.10	2.10	0	0	0
August 16, 2024	5.05	10.05	10.05	0	0	0	119.00	0	2.15	2.15	0	0	0
August 16, 2024	4.85	9.85	9.85	0	0	0	119.25	1.45	2.15	2.15	0	0	0
August 16, 2024	4.65	9.65	9.65	0	0	0	119.50	1.50	2.30	2.30	0	0	0
August 16, 2024	4.45	9.45	9.45	0	0	0	119.75	0	2.35	2.35	0	0	0
August 16, 2024	4.30	9.30	9.30	0	0	0	120.00	0	2.45	2.45	0	0	0
August 16, 2024	4.10	9.10	9.10	0	0	0	120.25	0	2.45	2.45	0	0	0
August 16, 2024	3.90	8.90	8.90	0	0	0	120.50	0	2.65	2.65	0	0	0
August 16, 2024	3.80	8.80	8.80	0	0	0	120.75	0	2.65	2.65	0	0	0
August 16, 2024	3.60	8.60	8.60	0	0	0	121.00	0	2.65	2.65	0	0	0
August 16, 2024	3.45	8.45	8.45	0	0	0	121.25	0	2.80	2.80	0	0	0
August 16, 2024	3.20	8.20	8.20	0	0	0	121.50	0	2.85	2.85	0	0	0
August 16, 2024	3.10	8.10	8.10	0	0	0	121.75	0	2.95	2.95	0	0	0
August 16, 2024	4.95	5.85	5.85	0	0	0	122.00	0	3.05	3.05	0	0	0
August 16, 2024	2.70	7.70	7.70	0	0	0	122.25	0	3.15	3.15	0	0	0
August 16, 2024	2.55	7.55	7.55	0	0	0	122.50	0	3.15	3.15	0	0	0
August 16, 2024	4.55	9.55	9.55	0	0	0	122.75	2.55	3.30	3.30	0	0	0
August 16, 2024	4.40	5.20	5.20	0	0	0	123.00	2.65	3.35	3.35	0	0	0
August 16, 2024	2.10	7.10	7.10	0	0	0	123.25	2.75	3.45	3.45	0	0	0
August 16, 2024	2.00	7.00	7.00	0	0	0	123.50	2.80	3.50	3.50	0	0	0
August 16, 2024	1.90	6.90	6.90	0	0	0	123.75	2.90	3.65	3.65	0	0	0
August 16, 2024	1.70	6.70	6.70	0	0	0	124.00	3.05	3.75	3.75	0	0	0
August 16, 2024	3.65	8.65	8.65	0	0	0	124.25	3.15	3.85	3.85	0	0	0
August 16, 2024	3.45	4.30	4.30	0	0	0	124.50	3.25	3.95	3.95	0	0	0
August 16, 2024	1.30	6.30	6.30	0	0	0	124.75	3.35	4.05	4.05	0	0	0
August 16, 2024	1.20	6.20	6.20	0	0	0	125.00	3.50	4.15	4.15	0	0	0
August 16, 2024	1.05	6.05	6.05	0	0	0	125.25	3.55	4.30	4.30	0	0	0
August 16, 2024	3.10	3.75	3.75	0	0	0	125.50	3.70	4.55	4.55	0	0	0
August 16, 2024	0.80	5.80	5.80	0	0	0	125.75	1.75	6.75	6.75	0	0	0
August 16, 2024	2.80	3.50	3.50	0	0	0	126.00	3.90	4.80	4.80	0	0	0
August 16, 2024	2.65	3.35	3.35	0	0	0	126.25	4.10	4.90	4.90	0	0	0
August 16, 2024	2.55	3.25	3.25	0	0	0	126.50	4.15	5.05	5.05	0	0	0
August 16, 2024	2.45	3.10	3.10	0	0	0	126.75	4.35	5.20	5.20	0	0	0
August 16, 2024	2.30	3.00	3.00	0	0	0	127.00	4.50	5.35	5.35	0	0	0
August 16, 2024	2.20	2.90	2.90	0	0	0	127.25	4.60	5.50	5.50	0	0	0
August 16, 2024	2.10	2.80	2.80	0	0	0	127.50	4.75	5.60	5.60	0	0	0
September 20, 2024	36.95	41.95	41.95	0	0	0	85.00	0	0.50	0.50	0	78	0
September 20, 2024	32.35	37.35	37.35	0	0	0	90.00	0	0.60	0.60	0	0	0
September 20, 2024	27.50	32.50	32.50	0	0	0	95.00	0	0.65	0.65	0	0	0
September 20, 2024	22.35	27.35	27.35	0	10	0	100.00	0	0.38	0.38	0	43	2
September 20, 2024	13.35	18.35	18.35	0	1	0	110.00	0.46	0.90	0.90	0	24	0
September 20, 2024	3.05	8.05	8.05	0	5	0	120.00	0	2.95	2.95	0	2	0
September 20, 2024	1.50	6.50	6.50	0	0	0	122.25	0	3.65	3.65	0	0	0
September 20, 2024	1.50	6.50	6.50	0	0	0	122.50	0	3.75	3.75	0	0	0
September 20, 2024	1.15	6.15	6.15	0	0	0	122.75	0	3.85	3.85	0	0	0
September 20, 2024	1.05	6.05	6.05	0	0	0	123.00	0	3.90	3.90	0	0	0
September 20, 2024	0.90	5.90	5.90	0	0	0	123.25	0	4.00	4.00	0	0	0
September 20, 2024	0.70	5.70	5.70	0	0	0	123.50	0	4.10	4.10	0	0	0
September 20, 2024	0.55	5.55	5.55	0	0	0	123.75	0	4.20	4.20	0	0	0
September 20, 2024	0.45	5.45	5.45	0	0	0	124.00	0	4.30	4.30	0	0	0
September 20, 2024	0.25	5.25	5.25	0	0	0	124.25	0	4.40	4.40	0	0	0
September 20, 2024	0.05	5.05	5.05	0	0	0	124.50	0	4.50	4.50	0	0	0
September 20, 2024	0	4.95	4.95	0	0	0	124.75	0	4.65	4.65	0	0	0
September 20, 2024	0	4.80	4.80	0	1	0	125.00	1.40	4.70	4.70	0	0	0
September 20, 2024	0	4.70	4.70	0	0	0	125.25	0	4.85	4.85	0	0	0
September 20, 2024	0	4.55	4.55	0	0	0	125.50	0	4.95	4.95	0	0	0
September 20, 2024	0	4.40	4.40	0	0	0	125.75	1.65	5.10	5.10	0	0	0
September 20, 2024	0	4.35	4.35	0	0	0	126.00	1.80	5.20	5.20	0	0	0
September 20, 2024	0	4.15	4.15	0	0	0	126.25	1.85	5.35	5.35	0	0	0
September 20, 2024	0	4.10	4.10	0	0	0	126.50	2.00	5.45	5.45	0	0	0
September 20, 2024	0	3.90	3.90	0	0	0	126.75	2.05	5.65	5.65	0	0	0
September 20, 2024	0	3.85	3.85	0	0	0	127.00	2.20	5.80	5.80	0	0	0
September 20, 2024	0	3.75	3.75	0	0	0	127.25	2.35	5.95	5.95	0	0	0
September 20, 2024	0	3.60	3.60	0	0	0	127.50	3.00	8.00	8.00	0	0	0
September 20, 2024	1.80	6.80	6.80	0	37	0	130.00	4.70	9.70	9.70	0	0	0
September 20, 2024	0.02	5.00	5.00	0	23	0	140.00	13.45	18.45	18.45	0	0	0
September 20, 2024	0	5.00	5.00	0	5	0	150.00	23.40	28.40	28.40	0	0	0
December 20, 2024	32.40	37.40	37.40	0	0	0	90.00	0	0.85	0.85	0	3	0
December 20, 2024	27.65	32.65	32.65	0	40	0	95.00	0	0.95	0.95	0	0	0
December 20, 2024	23.05	28.05	28.05	0	30	0	100.00	0.16	1.15	1.15	0	35	2
December 20, 2024	16.15	21.15	21.15	0	18	0	110.00	0	2.00	2.00	0	3	0
December 20, 2024	6.60	11.60	11.60	0	2	0	120.00	0	4.05	4.05	0	4	0
December 20, 2024	3.15	4.15	4.15	0	24	0	130.00	5.55	10.55	10.55	0	0	0
December 20, 2024	0.43	3.55	3.55	0	2	0	140.00	13.35	18.35	18.35	0	0	0
December 20, 2024	0.05	2.60	2.60	0	0	0	150.00	23.40	28.40	28.40	0	0	0
December 20, 2024	0	5.00	5.00	0	0	0	160.00	33.40	38.40	38.40	0	0	0
March 21, 2025	27.60	37.60	37.60	0	0	0	95.00	0.06	1.25	1.25	0	0	0
March 21, 2025	23.10	33.10	33.10	0	0	0	100.00	0.35	1.55	1.55	0	0	0
March 21, 2025	16.95	26.95	26.95	0	0	0	110.00	1.40	2.25	2.25	0	1	0
March 21, 2025	9.55	19.55	19.55	0	0	0	120.00	0	10.00	10.00	0	2	0
March 21, 2025	4.05	14.05	14.05	0	0	0	130.00	8.10	9.40	9.40	0	0	0
March 21, 2025	0.95	10.95	10.95	0	0	0	140.00	11.00	21.00	21.00	0	0	0
March 21, 2025	0.02	10.00	10.00	0	10	0	150.00	20.65	30.65	30.65	0	0	0
March 21, 2025	0	10.00	10.00	0	0	0	160.00	30.65	40.65	40.65	0	0	0

Capital Formation

Markets

Post-Trade

CDCC
CDS

Insights

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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.