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 7, 2025 at 7:06 a.m.   (Real-time)

  • Last price: 69.230
  • Net change: -0.130
  • Bid price: 69.080
  • Ask price: 69.390
  • 30-day historical volatility: 9.11%
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: 30,699
Volume: 0
Open interest: 31,812
Volume: 74
September 19, 2025 22.75 23.55 23.45 0 0 0 46.00 0 0.11 0.11 0 0 0
September 19, 2025 20.70 21.50 21.45 0 0 0 48.00 0 0.11 0.11 0 0 0
September 19, 2025 18.75 19.55 19.45 0 0 0 50.00 0 0.11 0.11 0 25 0
September 19, 2025 16.00 16.80 16.70 0 0 0 52.75 0 0.11 0.11 0 0 0
September 19, 2025 15.75 16.55 16.45 0 0 0 53.00 0 0.11 0.11 0 0 0
September 19, 2025 15.50 16.30 16.20 0 0 0 53.25 0 0.11 0.11 0 0 0
September 19, 2025 15.25 16.05 15.95 0 0 0 53.50 0 0.11 0.11 0 0 0
September 19, 2025 15.00 15.80 15.70 0 0 0 53.75 0 0.11 0.11 0 0 0
September 19, 2025 14.75 15.55 15.45 0 0 0 54.00 0 0.11 0.11 0 0 0
September 19, 2025 14.50 15.30 15.20 0 0 0 54.25 0 0.11 0.11 0 0 0
September 19, 2025 14.25 15.05 14.95 0 0 0 54.50 0 0.11 0.11 0 0 0
September 19, 2025 14.00 14.80 14.70 0 0 0 54.75 0 0.11 0.11 0 0 0
September 19, 2025 13.75 14.55 14.45 0 0 0 55.00 0 0.11 0.11 0 40 0
September 19, 2025 13.50 14.30 14.20 0 0 0 55.25 0 0.11 0.11 0 0 0
September 19, 2025 13.25 14.05 13.95 0 0 0 55.50 0 0.11 0.11 0 0 0
September 19, 2025 13.00 13.80 13.70 0 0 0 55.75 0 0.11 0.11 0 0 0
September 19, 2025 12.75 13.55 13.45 0 0 0 56.00 0 0.11 0.11 0 0 0
September 19, 2025 12.50 13.30 13.20 0 0 0 56.25 0 0.11 0.11 0 0 0
September 19, 2025 12.25 13.05 13.00 0 0 0 56.50 0 0.11 0.11 0 0 0
September 19, 2025 12.00 12.80 12.75 0 0 0 56.75 0 0.11 0.11 0 0 0
September 19, 2025 11.75 12.55 12.50 0 0 0 57.00 0 0.11 0.11 0 0 0
September 19, 2025 11.50 12.30 12.25 0 0 0 57.25 0 0.11 0.11 0 0 0
September 19, 2025 11.25 12.05 12.00 0 0 0 57.50 0 0.11 0.11 0 0 0
September 19, 2025 11.00 11.80 11.75 0 0 0 57.75 0 0.11 0.11 0 0 0
September 19, 2025 10.75 11.55 11.50 0 0 0 58.00 0 0.11 0.11 0 0 0
September 19, 2025 10.50 11.25 11.25 0 0 0 58.25 0 0.11 0.11 0 0 0
September 19, 2025 10.25 11.05 11.00 0 0 0 58.50 0 0.11 0.11 0 0 0
September 19, 2025 10.00 10.80 10.75 0 0 0 58.75 0 0.11 0.11 0 0 0
September 19, 2025 9.75 10.55 10.50 0 0 0 59.00 0 0.11 0.11 0 0 0
September 19, 2025 9.50 10.30 10.25 0 0 0 59.25 0 0.11 0.11 0 0 0
September 19, 2025 9.25 10.05 10.00 0 0 0 59.50 0 0.11 0.11 0 0 0
September 19, 2025 9.00 9.80 9.75 0 0 0 59.75 0 0.11 0.11 0 0 0
September 19, 2025 8.75 9.55 9.50 0 120 0 60.00 0 0.11 0.11 0 22 0
September 19, 2025 8.50 9.30 9.25 0 0 0 60.25 0 0.11 0.11 0 0 0
September 19, 2025 8.25 9.05 9.00 0 0 0 60.50 0 0.11 0.11 0 0 0
September 19, 2025 8.00 8.80 8.75 0 0 0 60.75 0 0.11 0.11 0 0 0
September 19, 2025 7.75 8.55 8.50 0 0 0 61.00 0 0.11 0.11 0 0 0
September 19, 2025 7.50 8.30 8.25 0 0 0 61.25 0 0.11 0.11 0 0 0
September 19, 2025 7.25 8.05 8.00 0 0 0 61.50 0 0.11 0.11 0 1 0
September 19, 2025 7.00 7.80 7.75 0 0 0 61.75 0 0.11 0.11 0 0 0
September 19, 2025 6.75 7.55 7.50 0 0 0 62.00 0 0.11 0.11 0 0 0
September 19, 2025 6.50 7.30 7.25 0 0 0 62.25 0 0.11 0.11 0 0 0
September 19, 2025 6.35 7.05 7.00 0 0 0 62.50 0 0.11 0.11 0 1 0
September 19, 2025 6.00 6.80 6.75 0 0 0 62.75 0 0.11 0.11 0 0 0
September 19, 2025 5.85 6.55 6.50 0 0 0 63.00 0 0.11 0.11 0 0 0
September 19, 2025 5.50 6.30 6.25 0 0 0 63.25 0 0.11 0.11 0 0 0
September 19, 2025 5.55 6.05 6.00 0 0 0 63.50 0 0.11 0.11 0 0 0
September 19, 2025 5.20 5.80 5.75 0 0 0 63.75 0 0.11 0.11 0 0 0
September 19, 2025 5.05 5.55 5.50 0 0 0 64.00 0 0.11 0.11 0 0 0
September 19, 2025 4.75 5.30 5.25 0 0 0 64.25 0 0.11 0.11 0 1 0
September 19, 2025 4.55 5.05 5.00 0 0 0 64.50 0 0.12 0.12 0 0 0
September 19, 2025 4.25 4.80 4.75 0 0 0 64.75 0 0.12 0.12 0 0 0
September 19, 2025 4.05 4.55 4.50 0 0 0 65.00 0 0.12 0.12 0 11 0
September 19, 2025 3.75 4.30 4.25 0 0 0 65.25 0 0.14 0.14 0 0 0
September 19, 2025 3.55 4.05 4.00 0 0 0 65.50 0 0.13 0.13 0 0 0
September 19, 2025 3.35 3.85 3.75 0 0 0 65.75 0 0.13 0.13 0 0 0
September 19, 2025 3.10 3.55 3.50 0 10 0 66.00 0.01 0.14 0.14 0 0 0
September 19, 2025 2.85 3.35 3.25 0 0 0 66.25 0.01 0.15 0.15 0 0 0
September 19, 2025 2.55 3.10 3.00 0 0 0 66.50 0.01 0.16 0.16 0 0 0
September 19, 2025 2.30 2.85 2.80 0 0 0 66.75 0.01 0.16 0.16 0 0 0
September 19, 2025 2.15 2.60 2.55 0 0 0 67.00 0.01 0.17 0.17 0 0 0
September 19, 2025 2.00 2.40 2.30 0 0 0 67.25 0.01 0.19 0.19 0 0 0
September 19, 2025 1.70 2.10 2.10 0 0 0 67.50 0.01 0.21 0.21 0 0 0
September 19, 2025 1.50 1.90 1.90 0 0 0 67.75 0.01 0.24 0.24 0 0 0
September 19, 2025 1.30 1.65 1.65 0 0 0 68.00 0.01 0.29 0.29 0 0 0
September 19, 2025 1.10 1.45 1.45 0 0 0 68.25 0.10 0.36 0.36 0 0 0
September 19, 2025 0.90 1.25 1.25 0 0 0 68.50 0.10 0.45 0.45 0 0 0
September 19, 2025 0.70 1.10 1.10 0 0 0 68.75 0.20 0.50 0.50 0 0 0
September 19, 2025 0.50 0.90 0.90 0 0 0 69.00 0.20 0.65 0.65 0 0 0
September 19, 2025 0.30 0.75 0.75 0 0 0 69.25 0.30 0.70 0.70 0 0 0
September 19, 2025 0.20 0.65 0.65 0 0 0 69.50 0.40 0.85 0.85 0 0 0
September 19, 2025 0.10 0.49 0.49 0 0 0 69.75 0.50 0.95 0.95 0 0 0
September 19, 2025 0.01 0.39 0.39 0 0 0 70.00 0.70 1.15 1.15 0 0 0
September 19, 2025 0.01 0.27 0.27 0 0 0 70.25 0.90 1.30 1.30 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 75.00 5.50 6.00 5.95 0 0 0
October 17, 2025 13.75 14.60 14.50 0 0 0 55.00 0.01 0.15 0.15 0 0 0
October 17, 2025 13.50 14.30 14.25 0 0 0 55.25 0.01 0.15 0.15 0 0 0
October 17, 2025 13.25 14.10 14.00 0 0 0 55.50 0.01 0.16 0.16 0 0 0
October 17, 2025 13.00 13.80 13.75 0 0 0 55.75 0.01 0.16 0.16 0 0 0
October 17, 2025 12.75 13.60 13.50 0 0 0 56.00 0.01 0.16 0.16 0 0 0
October 17, 2025 12.50 13.35 13.25 0 0 0 56.25 0.01 0.16 0.16 0 0 0
October 17, 2025 12.25 13.05 13.00 0 0 0 56.50 0.01 0.16 0.16 0 0 0
October 17, 2025 12.05 12.85 12.75 0 0 0 56.75 0.01 0.17 0.17 0 0 0
October 17, 2025 11.80 12.60 12.50 0 0 0 57.00 0.01 0.17 0.17 0 0 0
October 17, 2025 11.55 12.35 12.25 0 0 0 57.25 0.01 0.17 0.17 0 0 0
October 17, 2025 11.30 12.10 12.00 0 0 0 57.50 0.01 0.17 0.17 0 0 0
October 17, 2025 11.00 11.85 11.75 0 0 0 57.75 0.01 0.18 0.18 0 0 0
October 17, 2025 10.80 11.60 11.50 0 0 0 58.00 0.01 0.18 0.18 0 0 0
October 17, 2025 10.55 11.30 11.30 0 0 0 58.25 0.01 0.18 0.18 0 0 0
October 17, 2025 10.30 11.05 11.05 0 0 0 58.50 0.01 0.18 0.18 0 0 0
October 17, 2025 10.05 10.80 10.80 0 0 0 58.75 0.01 0.18 0.18 0 0 0
October 17, 2025 9.80 10.55 10.55 0 10 0 59.00 0.01 0.19 0.19 0 0 0
October 17, 2025 9.55 10.30 10.30 0 10 0 59.25 0.01 0.19 0.19 0 0 0
October 17, 2025 9.30 10.05 10.05 0 0 0 59.50 0.01 0.19 0.19 0 0 0
October 17, 2025 9.05 9.80 9.80 0 10 0 59.75 0.01 0.19 0.19 0 0 0
October 17, 2025 8.80 9.55 9.55 0 0 0 60.00 0.01 0.20 0.20 0 100 0
October 17, 2025 8.55 9.30 9.30 0 0 0 60.25 0.01 0.20 0.20 0 0 0
October 17, 2025 8.30 9.05 9.05 0 0 0 60.50 0.01 0.20 0.20 0 0 0
October 17, 2025 8.35 8.85 8.80 0 25 0 60.75 0.01 0.20 0.20 0 0 0
October 17, 2025 8.10 8.60 8.55 0 10 0 61.00 0.01 0.21 0.21 0 0 0
October 17, 2025 7.65 8.25 8.15 0 10 0 61.25 0.01 0.21 0.21 0 0 0
October 17, 2025 7.35 8.00 7.90 0 0 0 61.50 0.01 0.21 0.21 0 0 0
October 17, 2025 7.25 7.75 7.70 0 0 0 61.75 0.01 0.21 0.21 0 0 0
October 17, 2025 6.85 7.50 7.45 0 25 0 62.00 0.01 0.22 0.22 0 0 0
October 17, 2025 6.65 7.25 7.20 0 10 0 62.25 0.01 0.22 0.22 0 0 0
October 17, 2025 6.35 7.00 6.95 0 0 0 62.50 0.01 0.23 0.23 0 50 0
October 17, 2025 6.15 6.80 6.70 0 35 0 62.75 0.01 0.23 0.23 0 1 0
October 17, 2025 5.95 6.55 6.45 0 0 0 63.00 0.01 0.24 0.24 0 0 0
October 17, 2025 5.65 6.30 6.20 0 0 0 63.25 0.01 0.24 0.24 0 0 0
October 17, 2025 5.50 6.05 6.00 0 0 0 63.50 0.01 0.24 0.24 0 2 1
October 17, 2025 5.10 5.80 5.70 0 0 0 63.75 0.01 0.25 0.25 0 0 0
October 17, 2025 5.10 5.55 5.45 0 0 0 64.00 0.01 0.26 0.26 0 0 1
October 17, 2025 4.80 5.30 5.25 0 0 0 64.25 0.02 0.27 0.27 0 0 0
October 17, 2025 4.60 5.10 5.00 0 0 0 64.50 0.03 0.28 0.28 0 0 0
October 17, 2025 4.40 4.85 4.75 0 0 0 64.75 0.02 0.29 0.29 0 0 0
October 17, 2025 4.10 4.60 4.50 0 0 0 65.00 0.04 0.30 0.30 0 4 0
October 17, 2025 3.90 4.35 4.25 0 0 0 65.25 0.10 0.32 0.32 0 0 0
October 17, 2025 3.70 4.15 4.05 0 0 0 65.50 0.10 0.35 0.35 0 0 0
October 17, 2025 3.40 3.90 3.85 0 0 0 65.75 0.11 0.37 0.37 0 0 0
October 17, 2025 3.20 3.65 3.55 0 0 0 66.00 0.10 0.42 0.42 0 0 0
October 17, 2025 3.00 3.45 3.35 0 0 0 66.25 0.20 0.45 0.45 0 0 0
October 17, 2025 2.70 3.20 3.10 0 0 0 66.50 0.20 0.49 0.49 0 0 0
October 17, 2025 2.50 3.00 2.95 0 0 0 66.75 0.20 0.55 0.55 0 0 0
October 17, 2025 2.30 2.75 2.70 0 0 0 67.00 0.20 0.60 0.60 0 0 0
October 17, 2025 2.10 2.55 2.50 0 0 0 67.25 0.30 0.65 0.65 0 0 0
October 17, 2025 2.00 2.30 2.30 0 4 0 67.50 0.30 0.70 0.70 0 1 0
October 17, 2025 1.80 2.10 2.10 0 0 0 67.75 0.40 0.75 0.75 0 0 0
October 17, 2025 1.60 1.90 1.85 0 0 0 68.00 0.40 0.80 0.80 0 0 0
October 17, 2025 1.40 1.70 1.70 0 0 0 68.25 0.50 0.85 0.85 0 0 0
October 17, 2025 0.95 1.50 1.50 0 0 0 68.50 0.50 0.90 0.90 0 0 0
October 17, 2025 1.10 1.40 1.35 0 0 0 68.75 0.60 1.00 1.00 0 0 0
October 17, 2025 0.90 1.20 1.15 0 0 0 69.00 0.70 1.10 1.10 0 0 0
October 17, 2025 0.80 1.05 1.00 0 0 0 69.25 0.80 1.20 1.20 0 0 0
October 17, 2025 0.60 0.90 0.85 0 0 0 69.50 0.90 1.30 1.30 0 0 0
October 17, 2025 0.50 0.75 0.75 0 0 0 69.75 1.05 1.40 1.40 0 0 0
October 17, 2025 0.40 0.65 0.60 0 0 0 70.00 1.20 1.55 1.55 0 0 0
October 17, 2025 0.02 0.50 0.50 0 0 0 70.25 1.30 1.70 1.70 0 0 0
November 21, 2025 8.60 9.15 9.15 0 0 0 60.50 0.01 0.33 0.33 0 0 0
November 21, 2025 8.15 8.90 8.90 0 0 0 60.75 0.01 0.35 0.35 0 0 0
November 21, 2025 7.95 8.65 8.65 0 0 0 61.00 0.01 0.34 0.34 0 0 0
November 21, 2025 7.65 8.40 8.40 0 0 0 61.25 0.10 0.35 0.35 0 0 0
November 21, 2025 7.45 8.15 8.15 0 0 0 61.50 0.10 0.36 0.36 0 0 0
November 21, 2025 7.25 7.90 7.90 0 20 0 61.75 0.10 0.38 0.38 0 0 0
November 21, 2025 6.95 7.65 7.65 0 0 0 62.00 0.10 0.39 0.39 0 0 0
November 21, 2025 6.75 7.40 7.40 0 0 0 62.25 0.10 0.41 0.41 0 0 0
November 21, 2025 6.45 7.05 7.00 0 0 0 62.50 0.10 0.43 0.43 0 0 0
November 21, 2025 6.25 6.80 6.75 0 25 0 62.75 0.10 0.46 0.46 0 0 0
November 21, 2025 6.00 6.60 6.50 0 0 0 63.00 0.10 0.47 0.47 0 0 0
November 21, 2025 5.75 6.35 6.30 0 0 0 63.25 0.20 0.49 0.49 0 0 0
November 21, 2025 5.55 6.10 6.05 0 0 0 63.50 0.20 0.50 0.50 0 0 0
November 21, 2025 5.30 5.85 5.80 0 0 0 63.75 0.20 0.55 0.55 0 0 0
November 21, 2025 5.10 5.65 5.60 0 0 0 64.00 0.20 0.55 0.55 0 1 1
November 21, 2025 5.00 5.40 5.35 0 0 0 64.25 0.20 0.60 0.60 0 0 0
November 21, 2025 4.80 5.15 5.10 0 0 0 64.50 0.30 0.60 0.60 0 0 0
November 21, 2025 4.50 4.95 4.90 0 0 0 64.75 0.30 0.60 0.60 0 0 0
November 21, 2025 4.30 4.70 4.65 0 0 0 65.00 0.30 0.65 0.65 0 0 0
November 21, 2025 4.10 4.50 4.45 0 0 0 65.25 0.30 0.70 0.70 0 0 0
November 21, 2025 3.80 4.25 4.20 0 0 0 65.50 0.40 0.70 0.70 0 1 0
November 21, 2025 3.60 4.05 4.05 0 0 0 65.75 0.40 0.75 0.75 0 0 0
November 21, 2025 3.40 3.80 3.75 0 0 0 66.00 0.40 0.80 0.80 0 2 1
November 21, 2025 3.20 3.65 3.60 0 0 0 66.25 0.50 0.80 0.80 0 0 0
November 21, 2025 3.00 3.40 3.40 0 0 0 66.50 0.50 0.85 0.85 0 0 0
November 21, 2025 2.80 3.20 3.15 0 0 0 66.75 0.60 0.90 0.90 0 0 0
November 21, 2025 2.60 2.95 2.95 0 1 0 67.00 0.60 0.95 0.95 0 0 0
November 21, 2025 2.40 2.80 2.80 0 0 0 67.25 0.70 1.00 1.00 0 0 0
November 21, 2025 2.20 2.60 2.60 0 0 0 67.50 0.70 1.05 1.05 0 0 0
November 21, 2025 2.10 2.40 2.40 0 0 0 67.75 0.80 1.15 1.15 0 0 0
November 21, 2025 1.90 2.20 2.15 0 0 0 68.00 0.80 1.20 1.20 0 1 0
November 21, 2025 1.80 2.05 2.05 0 0 0 68.25 0.90 1.30 1.30 0 0 0
November 21, 2025 1.60 1.85 1.85 0 0 0 68.50 1.00 1.35 1.35 0 0 0
November 21, 2025 1.40 1.70 1.65 0 0 0 68.75 1.10 1.45 1.45 0 0 0
November 21, 2025 1.30 1.55 1.50 0 0 0 69.00 1.20 1.55 1.55 0 0 0
November 21, 2025 1.10 1.35 1.35 0 0 0 69.25 1.30 1.70 1.65 0 0 0
November 21, 2025 1.00 1.25 1.20 0 0 0 69.50 1.40 1.80 1.80 0 0 0
November 21, 2025 0.80 1.10 1.10 0 0 0 69.75 1.50 1.95 1.90 0 0 0
November 21, 2025 0.70 0.95 0.95 0 0 0 70.00 1.70 2.05 2.05 1.95 0 10
November 21, 2025 0.60 0.85 0.85 0 0 0 70.25 1.80 2.20 2.20 0 0 0
December 19, 2025 22.65 23.60 23.55 0 0 0 46.00 0.01 0.25 0.25 0 80 0
December 19, 2025 20.65 21.60 21.60 0 0 0 48.00 0.01 0.27 0.27 0 0 0
December 19, 2025 18.70 19.60 19.60 0 0 0 50.00 0.01 0.28 0.28 0 30 0
December 19, 2025 13.70 14.60 14.60 0 0 0 55.00 0.01 0.32 0.32 0 145 0
December 19, 2025 8.95 9.70 9.70 0 49 0 60.00 0.10 0.42 0.42 0 91 0
December 19, 2025 7.05 7.80 7.75 0 5 0 62.00 0.20 0.55 0.55 0 0 0
December 19, 2025 6.95 7.55 7.50 0 0 0 62.25 0.20 0.55 0.55 0 0 0
December 19, 2025 6.55 7.30 7.30 0 0 0 62.50 0.20 0.60 0.60 0 0 0
December 19, 2025 6.35 7.15 7.05 0 0 0 62.75 0.30 0.60 0.60 0 0 0
December 19, 2025 6.15 6.85 6.80 0 0 0 63.00 0.30 0.60 0.60 0 0 0
December 19, 2025 5.85 6.60 6.60 0 0 0 63.25 0.30 0.65 0.65 0 0 0
December 19, 2025 5.65 6.45 6.35 0 1 0 63.50 0.30 0.65 0.65 0 0 0
December 19, 2025 5.55 6.15 6.15 0 0 0 63.75 0.30 0.65 0.65 0 0 0
December 19, 2025 5.10 5.95 5.90 0 0 0 64.00 0.40 0.70 0.70 0 0 0
December 19, 2025 5.10 5.70 5.70 0 0 0 64.25 0.40 0.70 0.70 0 0 0
December 19, 2025 4.90 5.50 5.45 0 0 0 64.50 0.40 0.75 0.75 0 0 0
December 19, 2025 4.70 5.25 5.25 0 0 0 64.75 0.50 0.80 0.80 0 0 0
December 19, 2025 4.40 5.05 5.05 0 52 0 65.00 0.50 0.80 0.80 0 242 0
December 19, 2025 4.20 4.80 4.80 0 0 0 65.25 0.50 0.85 0.85 0 0 0
December 19, 2025 4.00 4.60 4.60 0 0 0 65.50 0.60 0.90 0.90 0 0 0
December 19, 2025 3.80 4.40 4.35 0 0 0 65.75 0.60 0.90 0.90 0 0 0
December 19, 2025 3.60 4.15 4.15 0 0 0 66.00 0.60 0.95 0.95 0 0 0
December 19, 2025 3.40 3.95 3.95 0 0 0 66.25 0.70 1.00 1.00 0 0 0
December 19, 2025 3.20 3.75 3.75 0 0 0 66.50 0.70 1.05 1.05 0 0 0
December 19, 2025 3.00 3.55 3.55 0 0 0 66.75 0.80 1.10 1.10 0 0 0
December 19, 2025 2.80 3.35 3.35 0 0 0 67.00 0.80 1.15 1.15 0 0 0
December 19, 2025 2.60 3.15 3.15 0 0 0 67.25 0.90 1.25 1.25 0 0 0
December 19, 2025 2.40 2.95 2.95 0 0 0 67.50 0.90 1.30 1.30 0 0 0
December 19, 2025 2.20 2.80 2.80 0 0 0 67.75 1.00 1.35 1.35 0 0 0
December 19, 2025 2.10 2.55 2.55 0 1 0 68.00 1.10 1.45 1.45 0 0 0
December 19, 2025 2.00 2.40 2.40 0 0 0 68.25 1.10 1.55 1.55 0 0 0
December 19, 2025 1.80 2.25 2.25 0 0 0 68.50 1.20 1.60 1.60 0 0 0
December 19, 2025 1.60 2.05 2.05 0 0 0 68.75 1.30 1.70 1.70 0 0 0
December 19, 2025 1.50 1.90 1.90 0 0 0 69.00 1.40 1.80 1.80 0 0 0
December 19, 2025 1.30 1.75 1.75 0 0 0 69.25 1.50 1.95 1.90 0 0 0
December 19, 2025 1.20 1.65 1.65 0 0 0 69.50 1.60 2.05 2.05 0 0 0
December 19, 2025 1.10 1.50 1.50 0 0 0 69.75 1.70 2.15 2.15 0 0 0
December 19, 2025 0.90 1.40 1.40 0 0 0 70.00 1.90 2.30 2.25 0 0 0
December 19, 2025 0.80 1.25 1.25 0 0 0 70.25 2.00 2.40 2.40 0 0 0
December 19, 2025 0.01 0.22 0.22 0 0 0 75.00 5.65 6.30 6.25 0 0 0
December 19, 2025 0 0.18 0.18 0 0 0 80.00 10.60 11.45 11.45 0 0 0
January 16, 2026 5.10 5.80 5.80 0 0 0 64.25 0.50 0.85 0.85 0 0 0
January 16, 2026 5.00 5.60 5.55 0 0 0 64.50 0.60 0.90 0.90 0 0 0
January 16, 2026 4.80 5.35 5.35 0 0 0 64.75 0.60 0.95 0.95 0 0 0
January 16, 2026 4.50 5.15 5.15 0 0 0 65.00 0.60 0.95 0.95 0 0 0
January 16, 2026 4.30 4.95 4.95 0 0 0 65.25 0.70 1.00 1.00 0 0 0
January 16, 2026 4.10 4.70 4.70 0 0 0 65.50 0.70 1.05 1.05 0 0 0
January 16, 2026 3.90 4.50 4.50 0 0 0 65.75 0.80 1.10 1.10 0 0 0
January 16, 2026 3.70 4.30 4.30 0 0 0 66.00 0.80 1.15 1.15 0 0 0
January 16, 2026 3.50 4.10 4.10 0 0 0 66.25 0.80 1.20 1.20 0 0 0
January 16, 2026 3.30 3.90 3.90 0 0 0 66.50 0.90 1.25 1.25 0 0 0
January 16, 2026 3.10 3.70 3.70 0 0 0 66.75 0.90 1.30 1.30 0 0 0
January 16, 2026 2.90 3.50 3.50 0 0 0 67.00 1.00 1.40 1.40 0 0 0
January 16, 2026 2.70 3.35 3.35 0 0 0 67.25 1.10 1.45 1.45 0 0 0
January 16, 2026 2.50 3.15 3.15 0 0 0 67.50 1.10 1.50 1.50 0 0 0
January 16, 2026 2.30 3.00 3.00 0 0 0 67.75 1.20 1.60 1.60 0 0 0
January 16, 2026 2.20 2.80 2.80 0 1 0 68.00 1.30 1.70 1.70 0 175 0
January 16, 2026 2.10 2.60 2.60 0 0 0 68.25 1.30 1.75 1.75 0 0 0
January 16, 2026 2.00 2.45 2.40 0 0 0 68.50 1.40 1.85 1.85 0 0 0
January 16, 2026 1.80 2.30 2.25 0 0 0 68.75 1.50 1.95 1.95 0 0 0
January 16, 2026 1.70 2.15 2.10 0 0 0 69.00 1.60 2.05 2.05 0 0 0
January 16, 2026 1.50 2.00 2.00 0 0 0 69.25 1.70 2.15 2.15 0 0 0
January 16, 2026 1.40 1.85 1.85 0 0 0 69.50 1.80 2.30 2.30 0 0 0
January 16, 2026 1.20 1.70 1.70 0 0 0 69.75 1.90 2.40 2.40 0 0 0
January 16, 2026 1.10 1.60 1.60 0 0 0 70.00 2.10 2.55 2.50 0 0 0
January 16, 2026 1.00 1.45 1.45 0 0 0 70.25 2.10 2.65 2.65 0 0 0
February 20, 2026 4.50 5.10 5.10 0 0 0 65.25 0.90 1.20 1.20 0 0 0
February 20, 2026 4.30 4.85 4.85 0 0 0 65.50 0.90 1.25 1.25 0 0 0
February 20, 2026 4.10 4.70 4.65 0 0 0 65.75 0.90 1.30 1.30 0 0 0
February 20, 2026 3.90 4.45 4.45 0 0 0 66.00 1.00 1.35 1.35 0 0 0
February 20, 2026 3.70 4.30 4.25 0 0 0 66.25 1.00 1.45 1.45 0 0 0
February 20, 2026 3.50 4.10 4.10 0 0 0 66.50 1.10 1.50 1.50 0 0 0
February 20, 2026 3.30 3.90 3.90 0 0 0 66.75 1.20 1.55 1.55 0 0 0
February 20, 2026 3.10 3.70 3.70 0 0 0 67.00 1.20 1.60 1.60 0 0 0
February 20, 2026 2.90 3.50 3.50 0 0 0 67.25 1.30 1.70 1.70 0 0 0
February 20, 2026 2.75 3.40 3.40 0 0 0 67.50 1.30 1.75 1.75 0 0 0
February 20, 2026 2.55 3.15 3.15 0 0 0 67.75 1.40 1.85 1.85 0 0 0
February 20, 2026 2.45 3.00 3.00 0 0 0 68.00 1.50 1.95 1.95 0 0 0
February 20, 2026 2.25 2.90 2.90 0 0 0 68.25 1.60 2.05 2.05 0 0 0
February 20, 2026 2.15 2.70 2.60 0 0 0 68.50 1.70 2.10 2.10 0 0 0
February 20, 2026 2.00 2.50 2.45 0 0 0 68.75 1.75 2.20 2.20 0 0 0
February 20, 2026 1.90 2.35 2.30 0 0 0 69.00 1.85 2.30 2.30 0 0 0
February 20, 2026 1.70 2.20 2.20 0 0 0 69.25 1.95 2.40 2.40 0 0 0
February 20, 2026 1.60 2.05 2.05 0 0 0 69.50 2.10 2.55 2.55 0 0 0
February 20, 2026 1.50 2.00 1.90 0 0 0 69.75 2.15 2.65 2.65 0 0 0
February 20, 2026 1.35 1.80 1.80 0 0 0 70.00 2.30 2.90 2.90 0 0 0
February 20, 2026 1.20 1.70 1.65 0 0 0 70.25 2.40 2.95 2.95 0 0 0
March 20, 2026 22.60 23.65 23.65 0 0 0 46.00 0.02 0.44 0.44 0 58 0
March 20, 2026 20.60 21.65 21.65 0 0 0 48.00 0.01 0.46 0.46 0 30 0
March 20, 2026 18.65 19.70 19.65 0 0 0 50.00 0.01 0.48 0.48 0 5,000 0
March 20, 2026 14.00 14.70 14.65 0 12 0 55.00 0.10 0.50 0.50 0 200 0
March 20, 2026 9.15 9.85 9.80 0 11 0 60.00 0.40 0.75 0.75 0 10 0
March 20, 2026 4.80 5.40 5.40 0 10 0 65.00 1.00 1.35 1.35 0 5,001 0
March 20, 2026 1.50 1.95 1.95 0 1 0 70.00 2.50 3.10 3.10 0 0 0
March 20, 2026 0.01 0.47 0.47 0 0 0 75.00 5.90 6.75 6.75 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 80.00 10.45 11.55 11.55 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 85.00 15.35 16.60 16.60 0 0 0
June 19, 2026 18.90 19.70 19.70 0 0 0 50.00 0.20 0.55 0.55 0 0 0
June 19, 2026 13.95 14.75 14.75 0 0 0 55.00 0.30 0.70 0.70 0 20 0
June 19, 2026 9.20 10.00 9.95 0 0 0 60.00 0.70 1.05 1.05 0 0 0
June 19, 2026 5.10 5.70 5.70 0 0 0 65.00 1.40 1.85 1.85 0 0 0
June 19, 2026 1.90 2.40 2.40 0 10 0 70.00 3.00 3.70 3.70 0 0 0
June 19, 2026 0.30 0.75 0.75 0 0 0 75.00 6.25 7.00 7.00 0 0 0
June 19, 2026 0.01 0.33 0.33 0 0 0 80.00 10.75 11.90 11.90 0 0 0
June 19, 2026 0 0.29 0.29 0 0 0 85.00 15.60 16.45 16.40 0 0 0
December 18, 2026 13.90 14.85 14.85 0 10,000 0 55.00 0.80 1.15 1.15 0 0 0
December 18, 2026 5.10 5.50 5.50 0 20 0 66.00 2.50 3.00 3.05 0 0 0
December 18, 2026 1.90 2.30 2.30 0 10,000 0 72.00 5.00 5.80 5.80 0 0 0
December 18, 2026 0.01 0.46 0.46 0 0 0 83.00 13.55 14.70 14.70 0 0 0
March 19, 2027 18.80 19.80 19.80 0 0 0 50.00 0.60 1.05 1.05 0 10,001 0
March 19, 2027 17.80 18.80 18.80 0 0 0 51.00 0.70 1.10 1.10 0 0 0
March 19, 2027 16.80 17.80 17.80 0 0 0 52.00 0.70 1.15 1.15 0 0 0
March 19, 2027 15.85 16.85 16.85 0 0 0 53.00 0.80 1.20 1.20 0 0 0
March 19, 2027 14.85 15.85 15.85 0 5,000 0 54.00 0.90 1.30 1.30 0 40 0
March 19, 2027 13.90 14.90 14.90 0 0 0 55.00 1.00 1.35 1.35 0 0 0
March 19, 2027 12.95 13.95 13.95 0 0 0 56.00 1.10 1.45 1.45 0 90 0
March 19, 2027 12.00 13.00 13.00 0 0 0 57.00 1.20 1.55 1.55 0 30 0
March 19, 2027 11.10 12.10 12.10 0 0 0 58.00 1.30 1.70 1.70 0 130 0
March 19, 2027 10.10 11.20 11.20 0 0 0 59.00 1.50 1.85 1.85 0 20 0
March 19, 2027 9.70 10.35 10.35 0 0 0 60.00 1.60 2.00 2.00 -0.25 35 20
March 19, 2027 8.90 9.50 9.50 0 0 0 61.00 1.80 2.10 2.15 -0.25 0 20
March 19, 2027 8.10 8.75 8.70 0 0 0 62.00 2.00 2.30 2.35 -0.25 30 20
March 19, 2027 7.30 7.90 7.90 0 0 0 63.00 2.10 2.60 2.60 0 0 0
March 19, 2027 6.60 7.10 7.15 0 0 0 64.00 2.30 2.85 2.85 0 0 0
March 19, 2027 5.90 6.40 6.40 0 63 0 65.00 2.60 3.15 3.15 0 0 0
March 19, 2027 5.20 5.75 5.75 0 5,043 0 66.00 2.90 3.40 3.45 0 0 0
March 19, 2027 4.70 5.10 5.10 0 21 0 67.00 3.20 3.75 3.80 0 30 0
March 19, 2027 4.10 4.45 4.50 0 10 0 68.00 3.50 4.15 4.20 0 10,010 0
March 19, 2027 3.50 3.90 3.95 0 10 0 69.00 3.90 4.65 4.65 0 0 0
March 19, 2027 2.90 3.40 3.45 0 0 0 70.00 4.30 5.10 5.10 0 10 0
March 19, 2027 2.50 2.95 3.00 0 14 0 71.00 4.80 5.60 5.60 0 10 0
March 19, 2027 2.10 2.55 2.55 0 0 0 72.00 5.20 6.15 6.20 0 0 0
March 19, 2027 1.80 2.20 2.20 0 20 0 73.00 5.80 6.80 6.80 0 0 0
March 19, 2027 1.40 1.90 1.90 0 20 0 74.00 6.45 7.45 7.45 0 0 0
March 19, 2027 1.10 1.60 1.60 0 0 0 75.00 7.15 8.15 8.15 0 30 0