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.

XFN – iShares S&P/TSX Capped Financials Index ETF

Last update: September 13, 2025 at 7:01 p.m.   (Real-time)

  • Last price: 70.035
  • Net change: -0.305
  • Bid price: 69.880
  • Ask price: 70.200
  • 30-day historical volatility: 9.03%
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: 30,702
Volume: 0
Open interest: 31,882
Volume: 0
September 19, 2025 23.85 24.25 24.25 0 0 0 46.00 0 0.10 0.10 0 0 0
September 19, 2025 21.85 22.25 22.25 0 0 0 48.00 0 0.10 0.10 0 0 0
September 19, 2025 19.85 20.25 20.25 0 0 0 50.00 0 0.10 0.10 0 25 0
September 19, 2025 17.10 17.50 17.50 0 0 0 52.75 0 0.10 0.10 0 0 0
September 19, 2025 16.85 17.25 17.25 0 0 0 53.00 0 0.10 0.10 0 0 0
September 19, 2025 16.65 17.00 17.00 0 0 0 53.25 0 0.10 0.10 0 0 0
September 19, 2025 16.35 16.75 16.75 0 0 0 53.50 0 0.10 0.10 0 0 0
September 19, 2025 16.10 16.50 16.50 0 0 0 53.75 0 0.10 0.10 0 0 0
September 19, 2025 15.90 16.25 16.25 0 0 0 54.00 0 0.10 0.10 0 0 0
September 19, 2025 15.60 16.00 16.00 0 0 0 54.25 0 0.10 0.10 0 0 0
September 19, 2025 15.35 15.75 15.75 0 0 0 54.50 0 0.10 0.10 0 0 0
September 19, 2025 15.10 15.50 15.50 0 0 0 54.75 0 0.10 0.10 0 0 0
September 19, 2025 14.85 15.25 15.25 0 0 0 55.00 0 0.10 0.10 0 40 0
September 19, 2025 14.60 15.00 15.00 0 0 0 55.25 0 0.10 0.10 0 0 0
September 19, 2025 14.40 14.75 14.75 0 0 0 55.50 0 0.10 0.10 0 0 0
September 19, 2025 14.10 14.50 14.50 0 0 0 55.75 0 0.10 0.10 0 0 0
September 19, 2025 13.85 14.25 14.25 0 0 0 56.00 0 0.10 0.10 0 0 0
September 19, 2025 13.65 14.00 14.00 0 0 0 56.25 0 0.10 0.10 0 0 0
September 19, 2025 13.35 13.75 13.75 0 0 0 56.50 0 0.10 0.10 0 0 0
September 19, 2025 13.10 13.50 13.50 0 0 0 56.75 0 0.10 0.10 0 0 0
September 19, 2025 12.90 13.25 13.25 0 0 0 57.00 0 0.10 0.10 0 0 0
September 19, 2025 12.60 13.00 13.00 0 0 0 57.25 0 0.10 0.10 0 0 0
September 19, 2025 12.35 12.75 12.75 0 0 0 57.50 0 0.10 0.10 0 0 0
September 19, 2025 12.10 12.50 12.50 0 0 0 57.75 0 0.10 0.10 0 0 0
September 19, 2025 11.85 12.25 12.25 0 0 0 58.00 0 0.10 0.10 0 0 0
September 19, 2025 11.60 12.00 12.00 0 0 0 58.25 0 0.10 0.10 0 0 0
September 19, 2025 11.35 11.75 11.75 0 0 0 58.50 0 0.10 0.10 0 0 0
September 19, 2025 11.15 11.50 11.50 0 0 0 58.75 0 0.10 0.10 0 0 0
September 19, 2025 10.90 11.25 11.25 0 0 0 59.00 0 0.10 0.10 0 0 0
September 19, 2025 10.65 11.00 11.00 0 0 0 59.25 0 0.10 0.10 0 0 0
September 19, 2025 10.40 10.75 10.75 0 0 0 59.50 0 0.10 0.10 0 0 0
September 19, 2025 10.15 10.50 10.50 0 0 0 59.75 0 0.10 0.10 0 0 0
September 19, 2025 9.90 10.25 10.25 0 120 0 60.00 0 0.10 0.10 0 22 0
September 19, 2025 9.65 10.00 10.00 0 0 0 60.25 0 0.10 0.10 0 0 0
September 19, 2025 9.40 9.75 9.75 0 0 0 60.50 0 0.10 0.10 0 0 0
September 19, 2025 9.15 9.50 9.50 0 0 0 60.75 0 0.10 0.10 0 0 0
September 19, 2025 8.90 9.25 9.25 0 0 0 61.00 0 0.10 0.10 0 0 0
September 19, 2025 8.65 9.00 9.00 0 0 0 61.25 0 0.10 0.10 0 0 0
September 19, 2025 8.40 8.75 8.75 0 0 0 61.50 0 0.10 0.10 0 1 0
September 19, 2025 8.15 8.50 8.50 0 0 0 61.75 0 0.10 0.10 0 0 0
September 19, 2025 7.90 8.25 8.25 0 0 0 62.00 0 0.10 0.10 0 0 0
September 19, 2025 7.65 8.00 8.00 0 0 0 62.25 0 0.10 0.10 0 0 0
September 19, 2025 7.40 7.75 7.75 0 0 0 62.50 0 0.10 0.10 0 1 0
September 19, 2025 7.15 7.50 7.50 0 0 0 62.75 0 0.10 0.10 0 0 0
September 19, 2025 6.90 7.25 7.25 0 0 0 63.00 0 0.10 0.10 0 0 0
September 19, 2025 6.65 7.00 7.00 0 0 0 63.25 0 0.10 0.10 0 0 0
September 19, 2025 6.40 6.75 6.75 0 0 0 63.50 0 0.10 0.10 0 0 0
September 19, 2025 6.15 6.50 6.50 0 0 0 63.75 0 0.10 0.10 0 0 0
September 19, 2025 5.90 6.25 6.25 0 0 0 64.00 0 0.10 0.10 0 0 0
September 19, 2025 5.65 6.00 6.00 0 0 0 64.25 0 0.10 0.10 0 1 0
September 19, 2025 5.40 5.75 5.75 0 0 0 64.50 0 0.10 0.10 0 0 0
September 19, 2025 5.15 5.50 5.50 0 0 0 64.75 0 0.10 0.10 0 0 0
September 19, 2025 4.90 5.25 5.25 0 0 0 65.00 0 0.10 0.10 0 11 0
September 19, 2025 4.65 5.00 5.00 0 0 0 65.25 0 0.10 0.10 0 0 0
September 19, 2025 4.40 4.75 4.75 0 0 0 65.50 0 0.10 0.10 0 0 0
September 19, 2025 4.15 4.50 4.50 0 0 0 65.75 0 0.10 0.10 0 0 0
September 19, 2025 3.90 4.25 4.25 0 10 0 66.00 0 0.10 0.10 0 0 0
September 19, 2025 3.65 4.00 4.00 0 0 0 66.25 0 0.10 0.10 0 0 0
September 19, 2025 3.40 3.75 3.75 0 0 0 66.50 0 0.10 0.10 0 0 0
September 19, 2025 3.15 3.50 3.50 0 0 0 66.75 0 0.10 0.10 0 0 0
September 19, 2025 2.90 3.40 3.40 0 0 0 67.00 0 0.10 0.10 0 0 0
September 19, 2025 2.65 3.15 3.15 0 0 0 67.25 0 0.10 0.10 0 0 0
September 19, 2025 2.40 2.90 2.90 0 0 0 67.50 0 0.10 0.10 0 0 0
September 19, 2025 2.15 2.50 2.50 0 0 0 67.75 0 0.10 0.10 0 0 0
September 19, 2025 1.90 2.25 2.25 0 0 0 68.00 0 0.10 0.10 0 0 0
September 19, 2025 1.70 2.00 2.00 0 0 0 68.25 0.01 0.11 0.11 0 0 0
September 19, 2025 1.45 1.75 1.75 0 0 0 68.50 0.01 0.13 0.13 0 0 0
September 19, 2025 1.20 1.55 1.55 0 0 0 68.75 0.01 0.15 0.15 0 0 0
September 19, 2025 0.90 1.30 1.30 0 0 0 69.00 0.01 0.18 0.18 0 0 0
September 19, 2025 0.70 1.10 1.10 0 0 0 69.25 0.01 0.22 0.22 0 0 0
September 19, 2025 0.50 0.95 0.95 0 0 0 69.50 0.01 0.27 0.27 0 0 0
September 19, 2025 0.30 0.65 0.65 0 0 0 69.75 0.01 0.35 0.35 0 0 0
September 19, 2025 0.20 0.50 0.50 0 0 0 70.00 0.10 0.45 0.45 0 0 0
September 19, 2025 0.10 0.39 0.39 0 0 0 70.25 0.20 0.55 0.55 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 75.00 4.70 5.15 5.10 0 0 0
October 17, 2025 14.90 15.25 15.25 0 0 0 55.00 0 0.11 0.11 0 0 0
October 17, 2025 14.65 15.00 15.00 0 0 0 55.25 0 0.11 0.11 0 0 0
October 17, 2025 14.40 14.75 14.75 0 0 0 55.50 0 0.12 0.12 0 0 0
October 17, 2025 14.15 14.50 14.50 0 0 0 55.75 0 0.12 0.12 0 0 0
October 17, 2025 13.90 14.25 14.25 0 0 0 56.00 0 0.12 0.12 0 0 0
October 17, 2025 13.65 14.00 14.00 0 0 0 56.25 0 0.12 0.12 0 0 0
October 17, 2025 13.40 13.75 13.75 0 0 0 56.50 0 0.12 0.12 0 0 0
October 17, 2025 13.15 13.50 13.50 0 0 0 56.75 0 0.12 0.12 0 0 0
October 17, 2025 12.90 13.25 13.25 0 0 0 57.00 0 0.12 0.12 0 0 0
October 17, 2025 12.65 13.00 13.00 0 0 0 57.25 0 0.12 0.12 0 0 0
October 17, 2025 12.40 12.75 12.75 0 0 0 57.50 0 0.12 0.12 0 0 0
October 17, 2025 12.15 12.50 12.50 0 0 0 57.75 0 0.13 0.13 0 0 0
October 17, 2025 11.90 12.25 12.25 0 0 0 58.00 0 0.13 0.13 0 0 0
October 17, 2025 11.65 12.00 12.00 0 0 0 58.25 0.01 0.13 0.13 0 0 0
October 17, 2025 11.40 11.75 11.75 0 0 0 58.50 0.01 0.13 0.13 0 0 0
October 17, 2025 11.15 11.50 11.50 0 0 0 58.75 0.01 0.14 0.14 0 0 0
October 17, 2025 10.90 11.25 11.25 0 10 0 59.00 0.01 0.14 0.14 0 0 0
October 17, 2025 10.65 11.00 11.00 0 10 0 59.25 0.01 0.14 0.14 0 0 0
October 17, 2025 10.40 10.75 10.75 0 0 0 59.50 0.01 0.14 0.14 0 0 0
October 17, 2025 10.15 10.50 10.50 0 10 0 59.75 0.01 0.14 0.14 0 0 0
October 17, 2025 9.90 10.25 10.25 0 0 0 60.00 0.01 0.14 0.14 0 100 0
October 17, 2025 9.65 10.00 10.00 0 0 0 60.25 0.01 0.17 0.17 0 0 0
October 17, 2025 9.40 9.75 9.75 0 0 0 60.50 0.01 0.15 0.15 0 0 0
October 17, 2025 9.15 9.50 9.50 0 25 0 60.75 0.01 0.15 0.15 0 0 0
October 17, 2025 8.90 9.25 9.25 0 10 0 61.00 0.01 0.15 0.15 0 0 0
October 17, 2025 8.50 8.90 8.90 0 10 0 61.25 0.01 0.15 0.15 0 0 0
October 17, 2025 8.25 8.65 8.65 0 0 0 61.50 0.01 0.15 0.15 0 0 0
October 17, 2025 8.00 8.45 8.45 0 0 0 61.75 0.01 0.15 0.15 0 0 0
October 17, 2025 7.75 8.15 8.15 0 25 0 62.00 0.01 0.16 0.16 0 0 0
October 17, 2025 7.50 7.90 7.90 0 10 0 62.25 0.01 0.16 0.16 0 0 0
October 17, 2025 7.25 7.70 7.70 0 0 0 62.50 0.01 0.16 0.16 0 50 0
October 17, 2025 7.00 7.45 7.45 0 35 0 62.75 0.01 0.16 0.16 0 1 0
October 17, 2025 6.75 7.20 7.20 0 0 0 63.00 0.01 0.16 0.16 0 0 0
October 17, 2025 6.50 6.95 6.95 0 0 0 63.25 0.01 0.17 0.17 0 0 0
October 17, 2025 6.25 6.70 6.70 0 0 0 63.50 0.01 0.17 0.17 0 1 0
October 17, 2025 6.00 6.45 6.45 0 0 0 63.75 0.01 0.17 0.17 0 0 0
October 17, 2025 5.75 6.20 6.20 0 0 0 64.00 0.01 0.18 0.18 0 0 0
October 17, 2025 5.50 5.95 5.95 0 0 0 64.25 0.01 0.18 0.18 0 0 0
October 17, 2025 5.25 5.70 5.70 0 0 0 64.50 0.01 0.19 0.19 0 0 0
October 17, 2025 5.00 5.45 5.45 0 0 0 64.75 0.01 0.22 0.22 0 0 0
October 17, 2025 4.80 5.20 5.20 0 0 0 65.00 0.01 0.20 0.20 0 3 0
October 17, 2025 4.55 5.00 5.00 0 0 0 65.25 0.01 0.21 0.21 0 0 0
October 17, 2025 4.30 4.75 4.75 0 0 0 65.50 0.01 0.22 0.22 0 0 0
October 17, 2025 4.05 4.50 4.50 0 0 0 65.75 0.01 0.23 0.23 0 0 0
October 17, 2025 3.80 4.25 4.25 0 0 0 66.00 0.01 0.24 0.24 0 0 0
October 17, 2025 3.60 4.00 4.00 0 0 0 66.25 0.02 0.25 0.25 0 0 0
October 17, 2025 3.35 3.80 3.80 0 0 0 66.50 0.02 0.27 0.27 0 0 0
October 17, 2025 3.10 3.55 3.55 0 0 0 66.75 0.02 0.29 0.29 0 0 0
October 17, 2025 2.85 3.30 3.30 0 0 0 67.00 0.01 0.30 0.30 0 0 0
October 17, 2025 2.60 3.10 3.10 0 0 0 67.25 0.10 0.33 0.33 0 0 0
October 17, 2025 2.40 2.85 2.85 0 4 0 67.50 0.10 0.35 0.35 0 1 0
October 17, 2025 2.20 2.65 2.65 0 0 0 67.75 0.10 0.38 0.38 0 0 0
October 17, 2025 2.10 2.40 2.40 0 0 0 68.00 0.20 0.42 0.42 0 0 0
October 17, 2025 1.90 2.20 2.20 0 0 0 68.25 0.20 0.47 0.47 0 0 0
October 17, 2025 1.70 2.00 2.00 0 0 0 68.50 0.20 0.55 0.55 0 0 0
October 17, 2025 1.50 1.80 1.80 0 0 0 68.75 0.30 0.60 0.60 0 0 0
October 17, 2025 1.30 1.60 1.60 0 0 0 69.00 0.30 0.70 0.70 0 0 0
October 17, 2025 1.15 1.40 1.40 0 0 0 69.25 0.40 0.75 0.75 0 0 0
October 17, 2025 0.65 1.20 1.20 0 0 0 69.50 0.50 0.85 0.85 0 0 0
October 17, 2025 0.80 1.05 1.05 0 0 0 69.75 0.60 0.95 0.95 0 0 0
October 17, 2025 0.35 0.90 0.90 0 0 0 70.00 0.70 1.05 1.05 0 0 0
October 17, 2025 0.50 0.75 0.75 0 0 0 70.25 0.80 1.15 1.15 0 0 0
October 17, 2025 0.40 0.65 0.65 0 0 0 70.50 1.00 1.25 1.25 0 0 0
October 17, 2025 0.30 0.55 0.55 0 0 0 70.75 1.10 1.40 1.40 0 0 0
October 17, 2025 0.20 0.42 0.42 0 0 0 71.00 1.30 1.60 1.60 0 0 0
October 17, 2025 0.10 0.33 0.33 0 0 0 71.25 1.40 1.75 1.75 0 0 0
November 21, 2025 9.35 9.85 9.85 0 0 0 60.50 0.01 0.30 0.30 0 0 0
November 21, 2025 9.10 9.60 9.60 0 0 0 60.75 0.01 0.29 0.29 0 0 0
November 21, 2025 8.85 9.35 9.35 0 0 0 61.00 0.01 0.31 0.31 0 0 0
November 21, 2025 8.65 9.10 9.10 0 0 0 61.25 0.01 0.30 0.30 0 0 0
November 21, 2025 8.40 8.85 8.85 0 0 0 61.50 0.01 0.32 0.32 0 0 0
November 21, 2025 8.15 8.60 8.60 0 20 0 61.75 0.01 0.32 0.32 0 0 0
November 21, 2025 7.90 8.35 8.35 0 0 0 62.00 0.02 0.36 0.36 0 0 0
November 21, 2025 7.65 8.10 8.10 0 0 0 62.25 0.02 0.32 0.32 0 0 0
November 21, 2025 7.25 7.75 7.75 0 0 0 62.50 0.02 0.33 0.33 0 0 0
November 21, 2025 7.00 7.50 7.50 0 25 0 62.75 0.04 0.34 0.34 0 0 0
November 21, 2025 6.75 7.25 7.25 0 0 0 63.00 0.10 0.35 0.35 0 0 0
November 21, 2025 6.50 7.00 7.00 0 0 0 63.25 0.10 0.36 0.36 0 0 0
November 21, 2025 6.30 6.75 6.75 0 0 0 63.50 0.10 0.37 0.37 0 0 0
November 21, 2025 6.05 6.55 6.55 0 0 0 63.75 0.10 0.38 0.38 0 0 0
November 21, 2025 5.80 6.25 6.25 0 0 0 64.00 0.10 0.40 0.40 0 1 0
November 21, 2025 5.55 6.00 6.00 0 0 0 64.25 0.11 0.42 0.42 0 0 0
November 21, 2025 5.30 5.80 5.80 0 0 0 64.50 0.20 0.43 0.43 0 0 0
November 21, 2025 5.10 5.55 5.55 0 0 0 64.75 0.20 0.48 0.48 0 0 0
November 21, 2025 4.90 5.30 5.30 0 0 0 65.00 0.20 0.47 0.47 0 0 0
November 21, 2025 4.60 5.10 5.10 0 0 0 65.25 0.20 0.55 0.55 0 0 0
November 21, 2025 4.40 4.85 4.85 0 0 0 65.50 0.20 0.55 0.55 0 1 0
November 21, 2025 4.20 4.60 4.60 0 0 0 65.75 0.30 0.55 0.55 0 0 0
November 21, 2025 3.95 4.40 4.40 0 0 0 66.00 0.30 0.60 0.60 0 2 0
November 21, 2025 3.70 4.15 4.15 0 0 0 66.25 0.30 0.65 0.65 0 0 0
November 21, 2025 3.50 3.95 3.95 0 0 0 66.50 0.30 0.65 0.65 0 0 0
November 21, 2025 3.30 3.75 3.75 0 0 0 66.75 0.40 0.70 0.70 0 0 0
November 21, 2025 3.00 3.55 3.55 0 1 0 67.00 0.40 0.75 0.75 0 0 0
November 21, 2025 2.80 3.30 3.30 0 0 0 67.25 0.40 0.75 0.75 0 0 0
November 21, 2025 2.60 3.10 3.10 0 0 0 67.50 0.50 0.80 0.80 0 0 0
November 21, 2025 2.40 2.90 2.90 0 0 0 67.75 0.50 0.90 0.90 0 0 0
November 21, 2025 2.20 2.70 2.70 0 0 0 68.00 0.50 0.95 0.95 0 1 0
November 21, 2025 2.10 2.50 2.50 0 0 0 68.25 0.60 1.00 1.00 0 0 0
November 21, 2025 2.00 2.30 2.30 0 0 0 68.50 0.70 1.05 1.05 0 0 0
November 21, 2025 1.80 2.10 2.10 0 0 0 68.75 0.70 1.15 1.15 0 0 0
November 21, 2025 1.65 1.95 1.95 0 0 0 69.00 0.80 1.20 1.20 0 0 0
November 21, 2025 1.50 1.80 1.80 0 0 0 69.25 0.90 1.30 1.30 0 0 0
November 21, 2025 1.30 1.60 1.60 0 0 0 69.50 1.00 1.40 1.40 0 0 0
November 21, 2025 1.10 1.45 1.45 0 0 0 69.75 1.10 1.50 1.50 0 0 0
November 21, 2025 1.05 1.30 1.30 0 0 0 70.00 1.20 1.60 1.60 0 10 0
November 21, 2025 0.90 1.15 1.15 0 0 0 70.25 1.30 1.70 1.70 0 0 0
November 21, 2025 0.80 1.05 1.05 0 0 0 70.50 1.50 1.80 1.80 0 0 0
November 21, 2025 0.60 0.90 0.90 0 0 0 70.75 1.60 1.95 1.95 0 0 0
November 21, 2025 0.55 0.80 0.80 0 0 0 71.00 1.80 2.10 2.10 0 0 0
November 21, 2025 0.40 0.70 0.70 0 0 0 71.25 1.90 2.25 2.25 0 0 0
December 19, 2025 23.80 24.35 24.35 0 0 0 46.00 0.01 0.24 0.24 0 80 0
December 19, 2025 21.85 22.35 22.35 0 0 0 48.00 0.01 0.25 0.25 0 0 0
December 19, 2025 19.85 20.35 20.35 0 0 0 50.00 0.01 0.27 0.27 0 30 0
December 19, 2025 14.85 15.35 15.35 0 0 0 55.00 0.01 0.31 0.31 0 145 0
December 19, 2025 9.85 10.40 10.40 0 49 0 60.00 0.02 0.41 0.41 0 91 0
December 19, 2025 7.95 8.45 8.45 0 5 0 62.00 0.10 0.43 0.43 0 0 0
December 19, 2025 7.65 8.20 8.20 0 0 0 62.25 0.10 0.44 0.44 0 0 0
December 19, 2025 7.45 7.95 7.95 0 0 0 62.50 0.20 0.46 0.46 0 0 0
December 19, 2025 7.25 7.75 7.75 0 0 0 62.75 0.20 0.47 0.47 0 0 0
December 19, 2025 6.95 7.50 7.50 0 0 0 63.00 0.20 0.49 0.49 0 0 0
December 19, 2025 6.75 7.25 7.25 0 0 0 63.25 0.20 0.55 0.55 0 0 0
December 19, 2025 6.50 7.00 7.00 0 1 0 63.50 0.20 0.55 0.55 0 0 0
December 19, 2025 6.25 6.80 6.80 0 0 0 63.75 0.20 0.55 0.55 0 0 0
December 19, 2025 6.00 6.55 6.55 0 0 0 64.00 0.30 0.60 0.60 0 0 0
December 19, 2025 5.80 6.30 6.30 0 0 0 64.25 0.30 0.60 0.60 0 0 0
December 19, 2025 5.60 6.10 6.10 0 0 0 64.50 0.30 0.65 0.65 0 0 0
December 19, 2025 5.35 5.85 5.85 0 0 0 64.75 0.30 0.65 0.65 0 0 0
December 19, 2025 5.00 5.65 5.65 0 52 0 65.00 0.30 0.65 0.65 0 243 0
December 19, 2025 4.80 5.40 5.40 0 0 0 65.25 0.40 0.70 0.70 0 0 0
December 19, 2025 4.60 5.15 5.15 0 0 0 65.50 0.40 0.75 0.75 0 0 0
December 19, 2025 4.30 4.95 4.95 0 0 0 65.75 0.40 0.75 0.75 0 0 0
December 19, 2025 4.10 4.75 4.75 0 0 0 66.00 0.50 0.80 0.80 0 0 0
December 19, 2025 3.90 4.50 4.50 0 0 0 66.25 0.50 0.85 0.85 0 0 0
December 19, 2025 3.70 4.30 4.30 0 0 0 66.50 0.50 0.85 0.85 0 0 0
December 19, 2025 3.50 4.10 4.10 0 0 0 66.75 0.60 0.90 0.90 0 0 0
December 19, 2025 3.30 3.85 3.85 0 0 0 67.00 0.60 0.95 0.95 0 0 0
December 19, 2025 3.10 3.65 3.65 0 0 0 67.25 0.60 1.00 1.00 0 0 0
December 19, 2025 2.90 3.45 3.45 0 0 0 67.50 0.70 1.05 1.05 0 0 0
December 19, 2025 2.70 3.25 3.25 0 0 0 67.75 0.70 1.10 1.10 0 0 0
December 19, 2025 2.50 3.05 3.05 0 1 0 68.00 0.80 1.15 1.15 0 0 0
December 19, 2025 2.30 2.90 2.90 0 0 0 68.25 0.80 1.25 1.25 0 0 0
December 19, 2025 2.15 2.70 2.70 0 0 0 68.50 0.90 1.30 1.30 0 0 0
December 19, 2025 2.00 2.50 2.50 0 0 0 68.75 1.00 1.35 1.35 0 0 0
December 19, 2025 1.90 2.35 2.35 0 0 0 69.00 1.00 1.45 1.45 0 0 0
December 19, 2025 1.70 2.20 2.20 0 0 0 69.25 1.10 1.55 1.55 0 0 0
December 19, 2025 1.60 2.00 2.00 0 0 0 69.50 1.20 1.65 1.65 0 0 0
December 19, 2025 1.40 1.85 1.85 0 0 0 69.75 1.30 1.75 1.75 0 0 0
December 19, 2025 1.30 1.70 1.70 0 0 0 70.00 1.40 1.85 1.85 0 0 0
December 19, 2025 1.20 1.60 1.60 0 0 0 70.25 1.50 1.95 1.95 0 0 0
December 19, 2025 1.00 1.45 1.45 0 0 0 70.50 1.70 2.05 2.05 0 0 0
December 19, 2025 0.90 1.35 1.35 0 0 0 70.75 1.80 2.20 2.20 0 0 0
December 19, 2025 0.80 1.20 1.20 0 0 0 71.00 1.90 2.30 2.30 0 0 0
December 19, 2025 0.70 1.10 1.10 0 0 0 71.25 2.10 2.45 2.45 0 0 0
December 19, 2025 0.01 0.24 0.24 0 0 0 75.00 5.00 5.50 5.50 0 0 0
December 19, 2025 0 0.18 0.18 0 0 0 80.00 9.75 10.40 10.40 0 0 0
January 16, 2026 5.75 6.45 6.45 0 0 0 64.25 0.40 0.75 0.75 0 0 0
January 16, 2026 5.40 6.20 6.20 0 0 0 64.50 0.40 0.75 0.75 0 0 0
January 16, 2026 5.15 5.95 5.95 0 0 0 64.75 0.50 0.80 0.80 0 0 0
January 16, 2026 5.10 5.70 5.70 0 0 0 65.00 0.50 0.80 0.80 0 1 0
January 16, 2026 4.90 5.50 5.50 0 0 0 65.25 0.50 0.85 0.85 0 0 0
January 16, 2026 4.70 5.30 5.30 0 0 0 65.50 0.60 0.90 0.90 0 0 0
January 16, 2026 4.50 5.10 5.10 0 0 0 65.75 0.60 0.90 0.90 0 0 0
January 16, 2026 4.20 4.90 4.90 0 0 0 66.00 0.60 0.95 0.95 0 0 0
January 16, 2026 4.00 4.65 4.65 0 0 0 66.25 0.70 1.00 1.00 0 0 0
January 16, 2026 3.80 4.45 4.45 0 0 0 66.50 0.70 1.05 1.05 0 0 0
January 16, 2026 3.60 4.25 4.25 0 0 0 66.75 0.70 1.10 1.10 0 0 0
January 16, 2026 3.40 4.05 4.05 0 0 0 67.00 0.80 1.15 1.15 0 0 0
January 16, 2026 3.20 3.85 3.85 0 0 0 67.25 0.80 1.20 1.20 0 0 0
January 16, 2026 3.00 3.65 3.65 0 0 0 67.50 0.90 1.25 1.25 0 0 0
January 16, 2026 2.80 3.45 3.45 0 0 0 67.75 0.90 1.30 1.30 0 0 0
January 16, 2026 2.60 3.25 3.25 0 1 0 68.00 1.00 1.40 1.40 0 175 0
January 16, 2026 2.50 3.20 3.20 0 0 0 68.25 1.00 1.45 1.45 0 0 0
January 16, 2026 2.25 2.90 2.90 0 0 0 68.50 1.10 1.55 1.55 0 0 0
January 16, 2026 2.10 2.75 2.75 0 0 0 68.75 1.20 1.60 1.60 0 0 0
January 16, 2026 2.00 2.50 2.50 0 0 0 69.00 1.30 1.70 1.70 0 0 0
January 16, 2026 1.90 2.40 2.40 0 0 0 69.25 1.30 1.80 1.80 0 0 0
January 16, 2026 1.80 2.20 2.20 0 0 0 69.50 1.40 1.90 1.90 0 0 0
January 16, 2026 1.60 2.05 2.05 0 0 0 69.75 1.50 2.00 2.00 0 0 0
January 16, 2026 1.50 1.90 1.90 0 0 0 70.00 1.60 2.05 2.05 0 0 0
January 16, 2026 1.35 1.80 1.80 0 0 0 70.25 1.80 2.20 2.20 0 0 0
January 16, 2026 1.20 1.60 1.60 0 0 0 70.50 1.90 2.30 2.30 0 0 0
January 16, 2026 1.10 1.50 1.50 0 0 0 70.75 2.00 2.45 2.45 0 0 0
January 16, 2026 1.00 1.40 1.40 0 0 0 71.00 2.10 2.55 2.55 0 0 0
January 16, 2026 0.80 1.30 1.30 0 0 0 71.25 2.10 2.80 2.80 0 0 0
February 20, 2026 5.05 5.65 5.65 0 0 0 65.25 0.70 1.05 1.05 0 0 0
February 20, 2026 4.85 5.45 5.45 0 0 0 65.50 0.70 1.05 1.05 0 0 0
February 20, 2026 4.65 5.25 5.25 0 0 0 65.75 0.80 1.10 1.10 0 0 0
February 20, 2026 4.45 5.00 5.00 0 0 0 66.00 0.80 1.15 1.15 0 0 0
February 20, 2026 4.25 4.80 4.80 0 0 0 66.25 0.90 1.20 1.20 0 0 0
February 20, 2026 4.05 4.60 4.60 0 0 0 66.50 0.90 1.25 1.25 0 0 0
February 20, 2026 3.85 4.40 4.40 0 0 0 66.75 0.90 1.30 1.30 0 0 0
February 20, 2026 3.65 4.20 4.20 0 0 0 67.00 1.00 1.35 1.35 0 0 0
February 20, 2026 3.45 4.00 4.00 0 0 0 67.25 1.00 1.40 1.40 0 0 0
February 20, 2026 3.25 3.80 3.80 0 0 0 67.50 1.10 1.50 1.50 0 0 0
February 20, 2026 3.10 3.65 3.65 0 0 0 67.75 1.20 1.55 1.55 0 0 0
February 20, 2026 2.90 3.45 3.45 0 0 0 68.00 1.20 1.60 1.60 0 0 0
February 20, 2026 2.75 3.25 3.25 0 0 0 68.25 1.30 1.70 1.70 0 0 0
February 20, 2026 2.55 3.10 3.10 0 0 0 68.50 1.40 1.75 1.75 0 0 0
February 20, 2026 2.40 2.95 2.95 0 0 0 68.75 1.40 1.85 1.85 0 0 0
February 20, 2026 2.25 2.75 2.75 0 0 0 69.00 1.50 1.95 1.95 0 0 0
February 20, 2026 2.10 2.60 2.60 0 0 0 69.25 1.60 2.05 2.05 0 0 0
February 20, 2026 1.95 2.40 2.40 0 0 0 69.50 1.70 2.15 2.15 0 0 0
February 20, 2026 1.80 2.30 2.30 0 0 0 69.75 1.80 2.25 2.25 0 0 0
February 20, 2026 1.70 2.15 2.15 0 0 0 70.00 1.90 2.35 2.35 0 0 0
February 20, 2026 1.55 2.00 2.00 0 0 0 70.25 2.00 2.45 2.45 0 0 0
February 20, 2026 1.45 1.85 1.85 0 0 0 70.50 2.10 2.60 2.60 0 0 0
February 20, 2026 1.30 1.75 1.75 0 0 0 70.75 2.15 2.80 2.80 0 0 0
February 20, 2026 1.15 1.60 1.60 0 0 0 71.00 2.25 2.95 2.95 0 0 0
February 20, 2026 1.05 1.50 1.50 0 0 0 71.25 2.45 3.05 3.05 0 0 0
March 20, 2026 23.75 24.40 24.40 0 0 0 46.00 0.02 0.37 0.37 0 58 0
March 20, 2026 21.65 22.40 22.40 0 0 0 48.00 0.02 0.39 0.39 0 30 0
March 20, 2026 19.65 20.40 20.40 0 0 0 50.00 0.02 0.44 0.44 0 5,000 0
March 20, 2026 14.65 15.40 15.40 0 12 0 55.00 0.10 0.50 0.50 0 200 0
March 20, 2026 9.90 10.55 10.55 0 11 0 60.00 0.30 0.65 0.65 0 10 0
March 20, 2026 5.35 5.95 5.95 0 10 0 65.00 0.80 1.15 1.15 0 5,001 0
March 20, 2026 1.85 2.30 2.30 0 1 0 70.00 2.10 2.60 2.60 0 0 0
March 20, 2026 0.10 0.50 0.50 0 0 0 75.00 5.25 5.95 5.95 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 80.00 9.75 10.60 10.60 0 0 0
March 20, 2026 0 0.23 0.23 0 0 0 85.00 14.50 15.50 15.50 0 0 0
June 19, 2026 19.60 20.45 20.45 0 0 0 50.00 0.10 0.55 0.55 0 0 0
June 19, 2026 14.70 15.50 15.50 0 0 0 55.00 0.30 0.65 0.65 0 20 0
June 19, 2026 9.90 10.65 10.65 0 0 0 60.00 0.60 0.95 0.95 0 0 0
June 19, 2026 5.55 6.30 6.30 0 0 0 65.00 1.30 1.65 1.65 0 0 0
June 19, 2026 2.20 2.85 2.85 0 10 0 70.00 2.60 3.25 3.25 0 0 0
June 19, 2026 0.50 0.90 0.90 0 0 0 75.00 5.65 6.35 6.35 0 0 0
June 19, 2026 0.01 0.34 0.34 0 0 0 80.00 10.05 10.80 10.80 0 0 0
June 19, 2026 0 0.29 0.29 0 0 0 85.00 14.85 15.65 15.65 0 0 0
December 18, 2026 14.60 15.60 15.60 0 10,000 0 55.00 0.70 1.10 1.10 0 0 0
December 18, 2026 5.40 6.00 6.00 0 20 0 66.00 2.40 2.75 2.80 0 0 0
December 18, 2026 2.10 2.60 2.60 0 10,000 0 72.00 4.70 5.35 5.35 0 0 0
December 18, 2026 0.01 0.42 0.42 0 0 0 83.00 12.65 14.05 14.05 0 0 0
March 19, 2027 19.55 20.60 20.60 0 0 0 50.00 0.60 1.00 1.00 0 10,001 0
March 19, 2027 18.55 19.60 19.60 0 0 0 51.00 0.60 1.05 1.05 0 0 0
March 19, 2027 17.55 18.60 18.60 0 0 0 52.00 0.70 1.10 1.10 0 0 0
March 19, 2027 16.60 17.60 17.60 0 0 0 53.00 0.80 1.15 1.15 0 0 0
March 19, 2027 15.60 16.60 16.60 0 5,000 0 54.00 0.80 1.25 1.25 0 40 0
March 19, 2027 14.65 15.60 15.60 0 0 0 55.00 0.90 1.30 1.30 0 0 0
March 19, 2027 13.70 14.65 14.65 0 0 0 56.00 1.00 1.40 1.40 0 90 0
March 19, 2027 12.65 13.70 13.70 0 0 0 57.00 1.10 1.50 1.50 0 30 0
March 19, 2027 11.75 12.80 12.80 0 0 0 58.00 1.20 1.60 1.60 0 130 0
March 19, 2027 10.85 11.85 11.85 0 0 0 59.00 1.40 1.65 1.70 0 20 0
March 19, 2027 10.10 11.00 11.00 0 0 0 60.00 1.50 1.85 1.85 0 55 0
March 19, 2027 9.40 10.10 10.10 0 0 0 61.00 1.70 1.95 2.00 0 20 0
March 19, 2027 8.60 9.30 9.30 0 0 0 62.00 1.90 2.20 2.20 0 50 0
March 19, 2027 7.80 8.45 8.45 0 0 0 63.00 2.10 2.40 2.40 0 0 0
March 19, 2027 7.10 7.70 7.70 0 0 0 64.00 2.20 2.65 2.65 0 0 0
March 19, 2027 6.30 6.95 6.95 0 63 0 65.00 2.40 2.90 2.90 0 0 0
March 19, 2027 5.60 6.25 6.25 0 5,043 0 66.00 2.70 3.20 3.20 0 0 0
March 19, 2027 5.10 5.55 5.55 0 21 0 67.00 3.00 3.55 3.55 0 30 0
March 19, 2027 4.50 4.95 4.95 0 10 0 68.00 3.30 3.90 3.90 0 10,010 0
March 19, 2027 3.90 4.35 4.35 0 10 0 69.00 3.70 4.30 4.30 0 0 0
March 19, 2027 3.30 3.80 3.80 0 0 0 70.00 4.10 4.75 4.75 0 10 0
March 19, 2027 2.80 3.30 3.30 0 17 0 71.00 4.50 5.20 5.20 0 10 0
March 19, 2027 2.30 2.85 2.85 0 0 0 72.00 5.10 5.75 5.75 0 0 0
March 19, 2027 2.00 2.45 2.45 0 20 0 73.00 5.40 6.30 6.30 0 0 0
March 19, 2027 1.70 2.10 2.10 0 20 0 74.00 6.05 6.95 6.95 0 0 0
March 19, 2027 1.30 1.80 1.80 0 0 0 75.00 6.70 7.65 7.65 0 30 0