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: July 12, 2025 at 1:23 a.m.   (Real-time)

  • Last price: 65.370
  • Net change: -0.330
  • Bid price: 65.280
  • Ask price: 65.460
  • 30-day historical volatility: 7.26%
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: 10,816
Volume: 8
Open interest: 11,317
Volume: 0
July 18, 2025 12.45 12.85 12.85 0 0 0 52.75 0 0.09 0.09 0 0 0
July 18, 2025 12.20 12.60 12.60 0 0 0 53.00 0 0.09 0.09 0 0 0
July 18, 2025 11.95 12.35 12.35 0 0 0 53.25 0 0.09 0.09 0 0 0
July 18, 2025 11.70 12.10 12.10 0 0 0 53.50 0 0.09 0.09 0 0 0
July 18, 2025 11.45 11.85 11.85 0 0 0 53.75 0 0.09 0.09 0 0 0
July 18, 2025 11.20 11.60 11.60 0 0 0 54.00 0 0.09 0.09 0 10 0
July 18, 2025 10.95 11.35 11.35 0 0 0 54.25 0 0.09 0.09 0 0 0
July 18, 2025 10.70 11.10 11.10 0 0 0 54.50 0 0.09 0.09 0 0 0
July 18, 2025 10.45 10.85 10.85 0 0 0 54.75 0 0.09 0.09 0 0 0
July 18, 2025 10.20 10.60 10.60 0 0 0 55.00 0 0.09 0.09 0 0 0
July 18, 2025 9.95 10.35 10.35 0 0 0 55.25 0 0.09 0.09 0 0 0
July 18, 2025 9.70 10.10 10.10 0 0 0 55.50 0 0.09 0.09 0 40 0
July 18, 2025 9.45 9.85 9.85 0 0 0 55.75 0 0.09 0.09 0 19 0
July 18, 2025 9.20 9.60 9.60 0 0 0 56.00 0 0.09 0.09 0 0 0
July 18, 2025 8.95 9.35 9.35 0 0 0 56.25 0 0.09 0.09 0 10 0
July 18, 2025 8.70 9.10 9.10 0 0 0 56.50 0 0.09 0.09 0 0 0
July 18, 2025 8.45 8.85 8.85 0 0 0 56.75 0 0.09 0.09 0 0 0
July 18, 2025 8.20 8.60 8.60 0 0 0 57.00 0 0.09 0.09 0 0 0
July 18, 2025 7.95 8.35 8.35 0 0 0 57.25 0 0.09 0.09 0 0 0
July 18, 2025 7.70 8.10 8.10 0 0 0 57.50 0 0.09 0.09 0 0 0
July 18, 2025 7.45 7.85 7.85 0 0 0 57.75 0 0.09 0.09 0 10 0
July 18, 2025 7.20 7.60 7.60 0 0 0 58.00 0 0.09 0.09 0 0 0
July 18, 2025 6.95 7.35 7.35 0 0 0 58.25 0 0.09 0.09 0 0 0
July 18, 2025 6.70 7.10 7.10 0 0 0 58.50 0 0.09 0.09 0 0 0
July 18, 2025 6.45 6.85 6.85 0 0 0 58.75 0 0.09 0.09 0 0 0
July 18, 2025 6.20 6.60 6.60 0 0 0 59.00 0 0.09 0.09 0 0 0
July 18, 2025 5.95 6.35 6.35 0 0 0 59.25 0 0.09 0.09 0 27 0
July 18, 2025 5.70 6.10 6.10 0 0 0 59.50 0 0.09 0.09 0 0 0
July 18, 2025 5.45 5.85 5.85 0 0 0 59.75 0 0.09 0.09 0 20 0
July 18, 2025 5.20 5.60 5.60 0 0 0 60.00 0 0.09 0.09 0 10 0
July 18, 2025 4.95 5.35 5.35 0 0 0 60.25 0 0.09 0.09 0 30 0
July 18, 2025 4.70 5.10 5.10 0 0 0 60.50 0 0.09 0.09 0 0 0
July 18, 2025 4.45 4.85 4.85 0 0 0 60.75 0 0.09 0.09 0 0 0
July 18, 2025 4.20 4.60 4.60 0 0 0 61.00 0 0.09 0.09 0 10 0
July 18, 2025 3.95 4.35 4.35 0 0 0 61.25 0 0.09 0.09 0 10 0
July 18, 2025 3.70 4.10 4.10 0 0 0 61.50 0 0.09 0.09 0 1 0
July 18, 2025 3.45 3.85 3.85 0 40 0 61.75 0 0.09 0.09 0 0 0
July 18, 2025 3.20 3.60 3.60 0 11 0 62.00 0 0.09 0.09 0 3 0
July 18, 2025 2.95 3.35 3.35 0 0 0 62.25 0 0.09 0.09 0 0 0
July 18, 2025 2.70 3.10 3.10 0 0 0 62.50 0 0.09 0.09 0 0 0
July 18, 2025 2.45 2.85 2.85 0 0 0 62.75 0 0.10 0.10 0 20 0
July 18, 2025 2.25 2.60 2.60 0 10 0 63.00 0 0.10 0.10 0 0 0
July 18, 2025 2.00 2.35 2.35 0 0 0 63.25 0 0.10 0.10 0 0 0
July 18, 2025 1.75 2.10 2.10 0 0 0 63.50 0 0.11 0.11 0 0 0
July 18, 2025 1.50 1.90 1.90 0 0 0 63.75 0.01 0.12 0.12 0 0 0
July 18, 2025 1.25 1.65 1.65 0 0 0 64.00 0.01 0.13 0.13 0 0 0
July 18, 2025 1.00 1.40 1.40 0 0 0 64.25 0.01 0.15 0.15 0 0 0
July 18, 2025 0.70 1.15 1.15 0 0 0 64.50 0.01 0.18 0.18 0 0 0
July 18, 2025 0.50 0.95 0.95 0 0 0 64.75 0.01 0.24 0.24 0 0 0
July 18, 2025 0.30 0.70 0.70 0 0 0 65.00 0.01 0.30 0.30 0 0 0
July 18, 2025 0.20 0.60 0.60 0 0 0 65.25 0.01 0.41 0.41 0 0 0
July 18, 2025 0.01 0.45 0.45 0 0 0 65.50 0.10 0.55 0.55 0 0 0
July 18, 2025 0.01 0.33 0.33 0 0 0 65.75 0.30 0.65 0.65 0 0 0
July 18, 2025 0.01 0.22 0.22 0 0 0 66.00 0.50 0.85 0.85 0 0 0
July 18, 2025 0.01 0.16 0.16 0 0 0 66.25 0.70 1.10 1.10 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 66.50 0.90 1.30 1.30 0 0 0
August 15, 2025 12.50 12.85 12.85 0 0 0 52.75 0 0.11 0.11 0 30 0
August 15, 2025 12.25 12.60 12.60 0 0 0 53.00 0 0.11 0.11 0 0 0
August 15, 2025 12.00 12.35 12.35 0 0 0 53.25 0 0.11 0.11 0 0 0
August 15, 2025 11.75 12.10 12.10 0 0 0 53.50 0 0.12 0.12 0 0 0
August 15, 2025 11.50 11.85 11.85 0 0 0 53.75 0 0.12 0.12 0 0 0
August 15, 2025 11.25 11.60 11.60 0 0 0 54.00 0 0.12 0.12 0 0 0
August 15, 2025 11.00 11.40 11.40 0 0 0 54.25 0 0.12 0.12 0 0 0
August 15, 2025 10.75 11.15 11.15 0 0 0 54.50 0 0.12 0.12 0 0 0
August 15, 2025 10.50 10.90 10.90 0 0 0 54.75 0 0.13 0.13 0 0 0
August 15, 2025 10.25 10.60 10.60 0 0 0 55.00 0.01 0.13 0.13 0 0 0
August 15, 2025 10.00 10.35 10.35 0 0 0 55.25 0.01 0.13 0.13 0 0 0
August 15, 2025 9.75 10.10 10.10 0 0 0 55.50 0.01 0.13 0.13 0 0 0
August 15, 2025 9.50 9.90 9.90 0 10 0 55.75 0.01 0.17 0.17 0 0 0
August 15, 2025 9.25 9.60 9.60 0 0 0 56.00 0.01 0.17 0.17 0 0 0
August 15, 2025 9.00 9.40 9.40 0 0 0 56.25 0.01 0.17 0.17 0 0 0
August 15, 2025 8.75 9.15 9.15 0 0 0 56.50 0.01 0.18 0.18 0 0 0
August 15, 2025 8.50 8.90 8.90 0 0 0 56.75 0.01 0.18 0.18 0 0 0
August 15, 2025 8.25 8.65 8.65 0 0 0 57.00 0.01 0.18 0.18 0 0 0
August 15, 2025 8.00 8.40 8.40 0 0 0 57.25 0.01 0.19 0.19 0 10 0
August 15, 2025 7.75 8.15 8.15 0 0 0 57.50 0.01 0.19 0.19 0 0 0
August 15, 2025 7.50 7.90 7.90 0 0 0 57.75 0.01 0.20 0.20 0 0 0
August 15, 2025 7.25 7.65 7.65 0 0 0 58.00 0.01 0.20 0.20 0 10 0
August 15, 2025 7.00 7.40 7.40 0 0 0 58.25 0.01 0.21 0.21 0 20 0
August 15, 2025 6.70 7.15 7.15 0 0 0 58.50 0.01 0.21 0.21 0 0 0
August 15, 2025 6.45 6.90 6.90 0 0 0 58.75 0.01 0.21 0.21 0 0 0
August 15, 2025 6.20 6.65 6.65 0 0 0 59.00 0.01 0.22 0.22 0 0 0
August 15, 2025 5.95 6.35 6.35 0 0 0 59.25 0.01 0.22 0.22 0 0 0
August 15, 2025 5.70 6.15 6.15 0 1 0 59.50 0.01 0.23 0.23 0 50 0
August 15, 2025 5.50 5.85 5.85 0 0 0 59.75 0.01 0.23 0.23 0 0 0
August 15, 2025 5.20 5.65 5.65 0 0 0 60.00 0.01 0.24 0.24 0 0 0
August 15, 2025 4.95 5.40 5.40 0 0 0 60.25 0.01 0.25 0.25 0 1 0
August 15, 2025 4.80 5.15 5.15 0 0 0 60.50 0.01 0.25 0.25 0 0 0
August 15, 2025 4.55 4.90 4.90 0 0 0 60.75 0.01 0.26 0.26 0 0 0
August 15, 2025 4.30 4.70 4.70 0 19 0 61.00 0.01 0.27 0.27 0 0 0
August 15, 2025 4.00 4.45 4.45 0 0 0 61.25 0.02 0.28 0.28 0 0 0
August 15, 2025 3.80 4.20 4.20 0 0 0 61.50 0.03 0.29 0.29 0 1 0
August 15, 2025 3.60 3.95 3.95 0 0 0 61.75 0.04 0.30 0.30 0 0 0
August 15, 2025 3.35 3.70 3.70 0 0 0 62.00 0.05 0.31 0.31 0 0 0
August 15, 2025 3.10 3.45 3.45 0 0 0 62.25 0.01 0.33 0.33 0 0 0
August 15, 2025 2.75 3.25 3.25 0 0 0 62.50 0.01 0.35 0.35 0 1 0
August 15, 2025 2.45 3.00 3.00 0 1 0 62.75 0.01 0.36 0.36 0 0 0
August 15, 2025 2.25 2.75 2.75 0 0 0 63.00 0.10 0.37 0.37 0 0 0
August 15, 2025 2.10 2.55 2.55 0 0 0 63.25 0.10 0.39 0.39 0 0 0
August 15, 2025 1.90 2.30 2.30 0 0 0 63.50 0.10 0.43 0.43 0 0 0
August 15, 2025 1.70 2.10 2.10 0 0 0 63.75 0.20 0.47 0.47 0 0 0
August 15, 2025 1.50 1.90 1.90 0 0 0 64.00 0.20 0.55 0.55 0 0 0
August 15, 2025 1.30 1.65 1.65 0 0 0 64.25 0.30 0.60 0.60 0 0 0
August 15, 2025 1.10 1.55 1.55 0 0 0 64.50 0.30 0.65 0.65 0 0 0
August 15, 2025 0.90 1.35 1.35 0 0 0 64.75 0.40 0.75 0.75 0 0 0
August 15, 2025 0.70 1.20 1.20 -0.35 1 8 65.00 0.50 0.85 0.85 0 0 0
August 15, 2025 0.60 1.00 1.00 0 0 0 65.25 0.60 0.95 0.95 0 0 0
August 15, 2025 0.40 0.85 0.85 0 1 0 65.50 0.70 1.05 1.05 0 0 0
August 15, 2025 0.30 0.75 0.75 0 0 0 65.75 0.80 1.20 1.20 0 0 0
August 15, 2025 0.20 0.60 0.60 0 0 0 66.00 1.00 1.25 1.25 0 0 0
August 15, 2025 0.10 0.48 0.48 0 0 0 66.25 1.10 1.40 1.40 0 0 0
August 15, 2025 0.01 0.39 0.39 0 0 0 66.50 1.30 1.60 1.60 0 0 0
August 15, 2025 0.01 0.32 0.32 0 0 0 66.75 1.50 1.80 1.80 0 0 0
September 19, 2025 19.20 19.60 19.60 0 0 0 46.00 0 0.15 0.15 0 0 0
September 19, 2025 17.25 17.60 17.60 0 0 0 48.00 0.01 0.18 0.18 0 0 0
September 19, 2025 15.20 15.60 15.60 0 0 0 50.00 0.01 0.21 0.21 0 25 0
September 19, 2025 12.45 12.95 12.95 0 0 0 52.75 0.01 0.28 0.28 0 0 0
September 19, 2025 12.25 12.70 12.70 0 0 0 53.00 0.01 0.27 0.27 0 0 0
September 19, 2025 12.00 12.45 12.45 0 0 0 53.25 0.01 0.29 0.29 0 0 0
September 19, 2025 11.70 12.20 12.20 0 0 0 53.50 0.01 0.30 0.30 0 0 0
September 19, 2025 11.50 11.95 11.95 0 0 0 53.75 0.01 0.31 0.31 0 0 0
September 19, 2025 11.25 11.70 11.70 0 0 0 54.00 0.01 0.35 0.35 0 0 0
September 19, 2025 11.00 11.50 11.50 0 0 0 54.25 0.01 0.36 0.36 0 0 0
September 19, 2025 10.70 11.25 11.25 0 0 0 54.50 0.03 0.36 0.36 0 0 0
September 19, 2025 10.45 11.00 11.00 0 0 0 54.75 0.03 0.37 0.37 0 0 0
September 19, 2025 10.30 10.75 10.75 0 10 0 55.00 0.03 0.39 0.39 0 40 0
September 19, 2025 10.05 10.50 10.50 0 0 0 55.25 0.04 0.40 0.40 0 0 0
September 19, 2025 9.80 10.25 10.25 0 0 0 55.50 0.03 0.40 0.40 0 0 0
September 19, 2025 9.55 10.00 10.00 0 0 0 55.75 0.03 0.41 0.41 0 0 0
September 19, 2025 9.30 9.80 9.80 0 0 0 56.00 0.04 0.37 0.37 0 0 0
September 19, 2025 9.05 9.55 9.55 0 10 0 56.25 0.07 0.38 0.38 0 0 0
September 19, 2025 8.75 9.30 9.30 0 10 0 56.50 0.06 0.39 0.39 0 0 0
September 19, 2025 8.50 9.05 9.05 0 10 0 56.75 0.07 0.45 0.45 0 0 0
September 19, 2025 8.25 8.80 8.80 0 0 0 57.00 0.08 0.46 0.46 0 0 0
September 19, 2025 8.00 8.60 8.60 0 0 0 57.25 0.09 0.47 0.47 0 0 0
September 19, 2025 7.75 8.35 8.35 0 0 0 57.50 0.10 0.48 0.48 0 0 0
September 19, 2025 7.60 8.05 8.05 0 1 0 57.75 0.11 0.49 0.49 0 0 0
September 19, 2025 7.40 7.85 7.85 0 20 0 58.00 0.12 0.50 0.50 0 0 0
September 19, 2025 7.05 7.60 7.60 0 30 0 58.25 0.13 0.49 0.49 0 0 0
September 19, 2025 6.80 7.35 7.35 0 0 0 58.50 0.14 0.48 0.48 0 0 0
September 19, 2025 6.55 7.10 7.10 0 0 0 58.75 0.16 0.50 0.50 0 0 0
September 19, 2025 6.30 6.90 6.90 0 10 0 59.00 0.17 0.50 0.50 0 0 0
September 19, 2025 6.25 6.65 6.65 0 20 0 59.25 0.18 0.50 0.50 0 0 0
September 19, 2025 5.85 6.40 6.40 0 0 0 59.50 0.19 0.55 0.55 0 0 0
September 19, 2025 5.75 6.20 6.20 0 0 0 59.75 0.21 0.55 0.55 0 0 0
September 19, 2025 5.55 5.95 5.95 0 181 0 60.00 0.22 0.55 0.55 0 22 0
September 19, 2025 5.30 5.65 5.65 0 0 0 60.25 0.25 0.55 0.55 0 0 0
September 19, 2025 5.05 5.45 5.45 0 0 0 60.50 0.20 0.60 0.60 0 0 0
September 19, 2025 4.55 5.25 5.25 0 0 0 60.75 0.20 0.60 0.60 0 0 0
September 19, 2025 4.30 4.95 4.95 0 0 0 61.00 0.20 0.60 0.60 0 0 0
September 19, 2025 4.10 4.75 4.75 0 10 0 61.25 0.20 0.65 0.65 0 0 0
September 19, 2025 3.85 4.55 4.55 0 0 0 61.50 0.20 0.65 0.65 0 1 0
September 19, 2025 3.55 4.25 4.25 0 0 0 61.75 0.20 0.65 0.65 0 0 0
September 19, 2025 3.35 4.05 4.05 0 0 0 62.00 0.30 0.75 0.75 0 0 0
September 19, 2025 3.15 3.85 3.85 0 0 0 62.25 0.30 0.75 0.75 0 0 0
September 19, 2025 2.90 3.55 3.55 0 10 0 62.50 0.30 0.75 0.75 0 1 0
September 19, 2025 2.65 3.35 3.35 0 0 0 62.75 0.40 0.85 0.85 0 0 0
September 19, 2025 2.45 3.15 3.15 0 0 0 63.00 0.55 0.85 0.85 0 0 0
September 19, 2025 2.25 2.95 2.95 0 0 0 63.25 0.40 0.85 0.85 0 0 0
September 19, 2025 2.15 2.85 2.85 0 0 0 63.50 0.50 0.95 0.95 0 0 0
September 19, 2025 2.00 2.50 2.50 0 0 0 63.75 0.50 0.95 0.95 0 0 0
September 19, 2025 1.80 2.30 2.30 0 0 0 64.00 0.60 1.05 1.05 0 0 0
September 19, 2025 1.65 2.10 2.10 0 0 0 64.25 0.70 1.15 1.15 0 1 0
September 19, 2025 1.45 1.90 1.90 0 0 0 64.50 0.80 1.25 1.25 0 0 0
September 19, 2025 1.30 1.80 1.80 0 0 0 64.75 0.80 1.30 1.30 0 0 0
September 19, 2025 1.15 1.60 1.60 0 0 0 65.00 0.90 1.40 1.40 0 11 0
September 19, 2025 0.95 1.40 1.40 0 0 0 65.25 1.00 1.50 1.50 0 0 0
September 19, 2025 0.85 1.30 1.30 0 0 0 65.50 1.20 1.60 1.60 0 0 0
September 19, 2025 0.70 1.20 1.20 0 0 0 65.75 1.30 1.75 1.75 0 0 0
September 19, 2025 0.55 1.00 1.00 0 0 0 66.00 1.40 1.85 1.85 0 0 0
September 19, 2025 0.41 0.90 0.90 0 0 0 66.25 1.50 1.95 1.95 0 0 0
September 19, 2025 0.31 0.80 0.80 0 0 0 66.50 1.70 2.15 2.15 0 0 0
September 19, 2025 0.30 0.75 0.75 0 0 0 66.75 1.90 2.30 2.30 0 0 0
September 19, 2025 0.01 0.19 0.19 0 0 0 70.00 4.55 4.95 4.95 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 75.00 9.55 9.95 9.95 0 0 0
October 17, 2025 10.35 10.85 10.85 0 0 0 55.00 0.13 0.50 0.50 0 0 0
October 17, 2025 10.10 10.60 10.60 0 0 0 55.25 0.14 0.50 0.50 0 0 0
October 17, 2025 9.85 10.35 10.35 0 0 0 55.50 0.14 0.50 0.50 0 0 0
October 17, 2025 9.60 10.10 10.10 0 0 0 55.75 0.15 0.50 0.50 0 0 0
October 17, 2025 9.20 9.90 9.90 0 0 0 56.00 0.16 0.50 0.50 0 0 0
October 17, 2025 8.95 9.65 9.65 0 0 0 56.25 0.17 0.55 0.55 0 0 0
October 17, 2025 8.90 9.40 9.40 0 0 0 56.50 0.18 0.55 0.55 0 0 0
October 17, 2025 8.70 9.15 9.15 0 0 0 56.75 0.20 0.55 0.55 0 0 0
October 17, 2025 8.45 8.90 8.90 0 0 0 57.00 0.20 0.55 0.55 0 0 0
October 17, 2025 8.00 8.65 8.65 0 0 0 57.25 0.21 0.60 0.60 0 0 0
October 17, 2025 7.75 8.40 8.40 0 0 0 57.50 0.22 0.60 0.60 0 0 0
October 17, 2025 7.75 8.20 8.20 0 0 0 57.75 0.23 0.60 0.60 0 0 0
October 17, 2025 7.50 7.95 7.95 0 0 0 58.00 0.26 0.60 0.60 0 0 0
October 17, 2025 7.05 7.70 7.70 0 0 0 58.25 0.26 0.65 0.65 0 0 0
October 17, 2025 7.05 7.50 7.50 0 0 0 58.50 0.27 0.65 0.65 0 0 0
October 17, 2025 6.55 7.25 7.25 0 0 0 58.75 0.29 0.65 0.65 0 0 0
October 17, 2025 6.35 7.00 7.00 0 10 0 59.00 0.31 0.65 0.65 0 0 0
October 17, 2025 6.10 6.80 6.80 0 10 0 59.25 0.32 0.70 0.70 0 0 0
October 17, 2025 5.85 6.55 6.55 0 0 0 59.50 0.30 0.70 0.70 0 0 0
October 17, 2025 5.60 6.30 6.30 0 10 0 59.75 0.30 0.70 0.70 0 0 0
October 17, 2025 5.40 6.10 6.10 0 0 0 60.00 0.30 0.75 0.75 0 100 0
October 17, 2025 5.15 5.75 5.75 0 0 0 60.25 0.40 0.80 0.80 0 0 0
October 17, 2025 4.90 5.55 5.55 0 0 0 60.50 0.40 0.80 0.80 0 0 0
October 17, 2025 4.70 5.35 5.35 0 25 0 60.75 0.40 0.85 0.85 0 0 0
October 17, 2025 4.50 5.15 5.15 0 10 0 61.00 0.40 0.85 0.85 0 0 0
October 17, 2025 4.15 4.85 4.85 0 10 0 61.25 0.50 0.90 0.90 0 0 0
October 17, 2025 3.95 4.60 4.60 0 0 0 61.50 0.50 0.95 0.95 0 0 0
October 17, 2025 3.75 4.40 4.40 0 0 0 61.75 0.50 0.95 0.95 0 0 0
October 17, 2025 3.55 4.20 4.20 0 35 0 62.00 0.60 1.00 1.00 0 0 0
October 17, 2025 3.35 4.00 4.00 0 10 0 62.25 0.60 1.05 1.05 0 0 0
October 17, 2025 3.15 3.80 3.80 0 10 0 62.50 0.70 1.10 1.10 0 50 0
October 17, 2025 2.95 3.60 3.60 0 45 0 62.75 0.70 1.15 1.15 0 1 0
October 17, 2025 2.75 3.40 3.40 0 0 0 63.00 0.80 1.20 1.20 0 0 0
October 17, 2025 2.55 3.20 3.20 0 0 0 63.25 0.80 1.25 1.25 0 0 0
October 17, 2025 2.35 3.00 3.00 0 0 0 63.50 0.90 1.30 1.30 0 0 0
October 17, 2025 2.15 2.85 2.85 0 0 0 63.75 0.90 1.35 1.35 0 0 0
October 17, 2025 2.10 2.65 2.65 0 0 0 64.00 1.00 1.45 1.45 0 0 0
October 17, 2025 1.90 2.40 2.40 0 0 0 64.25 1.10 1.55 1.55 0 0 0
October 17, 2025 1.75 2.20 2.20 0 0 0 64.50 1.20 1.60 1.60 0 0 0
October 17, 2025 1.60 2.10 2.10 0 0 0 64.75 1.30 1.75 1.75 0 0 0
October 17, 2025 1.40 1.90 1.90 0 0 0 65.00 1.40 1.80 1.80 0 0 0
October 17, 2025 1.30 1.80 1.80 0 0 0 65.25 1.50 1.90 1.90 0 0 0
October 17, 2025 1.10 1.60 1.60 0 0 0 65.50 1.60 2.00 2.00 0 0 0
October 17, 2025 1.00 1.50 1.50 0 0 0 65.75 1.70 2.15 2.15 0 0 0
October 17, 2025 0.85 1.30 1.30 0 0 0 66.00 1.80 2.20 2.20 0 0 0
October 17, 2025 0.70 1.20 1.20 0 0 0 66.25 1.90 2.35 2.35 0 0 0
October 17, 2025 0.60 1.10 1.10 0 0 0 66.50 2.10 2.50 2.50 0 0 0
October 17, 2025 0.50 0.95 0.95 0 0 0 66.75 2.10 2.60 2.60 0 0 0
November 21, 2025 5.30 5.70 5.70 0 0 0 60.50 0.65 1.05 1.05 0 0 0
November 21, 2025 5.10 5.50 5.50 0 0 0 60.75 0.70 1.05 1.05 0 0 0
November 21, 2025 4.85 5.30 5.30 0 0 0 61.00 0.75 1.10 1.10 0 0 0
November 21, 2025 4.65 5.10 5.10 0 0 0 61.25 0.80 1.15 1.15 0 0 0
November 21, 2025 4.45 4.80 4.80 0 0 0 61.50 0.80 1.20 1.20 0 0 0
November 21, 2025 4.25 4.60 4.60 0 20 0 61.75 0.85 1.25 1.25 0 0 0
November 21, 2025 4.05 4.40 4.40 0 0 0 62.00 0.90 1.25 1.25 0 0 0
November 21, 2025 3.85 4.20 4.20 0 0 0 62.25 0.95 1.35 1.35 0 0 0
November 21, 2025 3.50 4.00 4.00 0 0 0 62.50 1.00 1.35 1.35 0 0 0
November 21, 2025 3.30 3.80 3.80 0 25 0 62.75 1.05 1.45 1.45 0 0 0
November 21, 2025 3.10 3.60 3.60 0 0 0 63.00 1.15 1.50 1.50 0 0 0
November 21, 2025 2.85 3.40 3.40 0 0 0 63.25 1.20 1.55 1.55 0 0 0
November 21, 2025 2.70 3.25 3.25 0 0 0 63.50 1.25 1.65 1.65 0 0 0
November 21, 2025 2.55 3.05 3.05 0 0 0 63.75 1.30 1.70 1.70 0 0 0
November 21, 2025 2.35 2.90 2.90 0 0 0 64.00 1.40 1.75 1.75 0 0 0
November 21, 2025 2.20 2.70 2.70 0 0 0 64.25 1.45 1.85 1.85 0 0 0
November 21, 2025 2.00 2.40 2.40 0 0 0 64.50 1.55 1.95 1.95 0 0 0
November 21, 2025 1.85 2.30 2.30 0 0 0 64.75 1.65 2.05 2.05 0 0 0
November 21, 2025 1.70 2.10 2.10 0 0 0 65.00 1.75 2.15 2.15 0 0 0
November 21, 2025 1.55 2.00 2.00 0 0 0 65.25 1.85 2.25 2.25 0 0 0
November 21, 2025 1.40 1.80 1.80 0 0 0 65.50 1.95 2.35 2.35 0 0 0
November 21, 2025 1.25 1.70 1.70 0 0 0 65.75 2.05 2.45 2.45 0 0 0
November 21, 2025 1.15 1.60 1.60 0 0 0 66.00 2.15 2.55 2.55 0 0 0
November 21, 2025 1.00 1.40 1.40 0 0 0 66.25 2.25 2.70 2.70 0 0 0
November 21, 2025 0.90 1.30 1.30 0 0 0 66.50 2.35 2.85 2.85 0 0 0
November 21, 2025 0.75 1.20 1.20 0 0 0 66.75 2.50 2.95 2.95 0 0 0
December 19, 2025 19.05 19.80 19.80 0 0 0 46.00 0.09 0.49 0.49 0 80 0
December 19, 2025 17.05 17.85 17.85 0 0 0 48.00 0.12 0.49 0.49 0 0 0
December 19, 2025 15.10 15.90 15.90 0 0 0 50.00 0.15 0.55 0.55 0 30 0
December 19, 2025 10.15 11.00 11.00 0 20 0 55.00 0.31 0.70 0.70 0 145 0
December 19, 2025 5.60 6.40 6.40 0 49 0 60.00 0.75 1.15 1.15 0 91 0
December 19, 2025 3.90 4.60 4.60 0 5 0 62.00 1.05 1.45 1.45 0 0 0
December 19, 2025 3.70 4.40 4.40 0 0 0 62.25 1.15 1.50 1.50 0 0 0
December 19, 2025 3.55 4.20 4.20 0 0 0 62.50 1.20 1.55 1.55 0 0 0
December 19, 2025 3.35 4.00 4.00 0 0 0 62.75 1.25 1.65 1.65 0 0 0
December 19, 2025 3.20 3.80 3.80 0 0 0 63.00 1.30 1.70 1.70 0 0 0
December 19, 2025 3.00 3.60 3.60 0 0 0 63.25 1.35 1.75 1.75 0 0 0
December 19, 2025 2.80 3.50 3.50 0 0 0 63.50 1.45 1.85 1.85 0 0 0
December 19, 2025 2.65 3.30 3.30 0 0 0 63.75 1.50 1.90 1.90 0 0 0
December 19, 2025 2.45 3.10 3.10 0 0 0 64.00 1.55 2.00 2.00 0 0 0
December 19, 2025 2.30 2.90 2.90 0 0 0 64.25 1.65 2.10 2.10 0 0 0
December 19, 2025 2.15 2.85 2.85 0 0 0 64.50 1.70 2.15 2.15 0 0 0
December 19, 2025 2.05 2.50 2.50 0 0 0 64.75 1.80 2.25 2.25 0 0 0
December 19, 2025 1.85 2.30 2.30 0 52 0 65.00 2.00 2.30 2.30 0 22 0
December 19, 2025 1.70 2.20 2.20 0 0 0 65.25 2.00 2.40 2.40 0 0 0
December 19, 2025 1.55 2.00 2.00 0 0 0 65.50 2.10 2.50 2.50 0 0 0
December 19, 2025 1.45 1.90 1.90 0 0 0 65.75 2.15 2.70 2.70 0 0 0
December 19, 2025 1.30 1.80 1.80 0 0 0 66.00 2.25 2.80 2.80 0 0 0
December 19, 2025 1.15 1.60 1.60 0 0 0 66.25 2.35 2.95 2.95 0 0 0
December 19, 2025 1.05 1.50 1.50 0 0 0 66.50 2.50 3.00 3.00 0 0 0
December 19, 2025 0.95 1.40 1.40 0 0 0 66.75 2.60 3.15 3.15 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 70.00 5.00 5.50 5.50 0 0 0
December 19, 2025 0 0.22 0.22 0 0 0 75.00 9.55 10.10 10.10 0 0 0
December 19, 2025 0 0.21 0.21 0 0 0 80.00 14.50 15.05 15.05 0 0 0
March 20, 2026 19.25 19.90 19.90 0 0 0 46.00 0.22 0.65 0.65 0 58 0
March 20, 2026 17.25 17.95 17.95 0 0 0 48.00 0.31 0.70 0.70 0 30 0
March 20, 2026 15.30 16.00 16.00 0 0 0 50.00 0.41 0.80 0.80 0 5,000 0
March 20, 2026 10.50 11.25 11.25 0 12 0 55.00 0.70 1.05 1.05 0 200 0
March 20, 2026 5.95 6.85 6.85 0 11 0 60.00 1.30 1.65 1.65 0 10 0
March 20, 2026 2.55 3.10 3.10 0 10 0 65.00 2.60 3.05 3.05 0 5,001 0
March 20, 2026 0.50 0.95 0.95 0 1 0 70.00 5.30 5.95 5.95 0 0 0
March 20, 2026 0.01 0.32 0.32 0 0 0 75.00 9.70 10.20 10.20 0 0 0
March 20, 2026 0 0.25 0.25 0 0 0 80.00 14.45 15.15 15.15 0 0 0
June 19, 2026 15.25 16.10 16.10 0 0 0 50.00 0.60 1.05 1.05 0 0 0
June 19, 2026 10.70 11.45 11.45 0 0 0 55.00 1.10 1.40 1.40 0 0 0
June 19, 2026 6.25 7.15 7.15 0 0 0 60.00 1.90 2.15 2.15 0 0 0
June 19, 2026 2.95 3.60 3.60 0 0 0 65.00 3.20 3.75 3.75 0 0 0
June 19, 2026 0.80 1.25 1.25 0 0 0 70.00 5.80 6.65 6.65 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 75.00 9.90 10.55 10.55 0 0 0
June 19, 2026 0 0.31 0.31 0 0 0 80.00 14.40 15.20 15.20 0 0 0
March 19, 2027 15.35 16.35 16.35 0 0 0 50.00 1.40 1.75 1.75 0 0 0
March 19, 2027 14.45 15.40 15.40 0 0 0 51.00 1.50 1.95 1.95 0 0 0
March 19, 2027 13.55 14.45 14.45 0 0 0 52.00 1.70 2.05 2.05 0 0 0
March 19, 2027 12.65 13.65 13.65 0 0 0 53.00 1.80 2.15 2.15 0 0 0
March 19, 2027 11.80 12.70 12.70 0 5,000 0 54.00 2.00 2.30 2.30 0 0 0
March 19, 2027 10.95 11.90 11.90 0 0 0 55.00 2.10 2.45 2.45 0 0 0
March 19, 2027 10.15 11.10 11.10 0 0 0 56.00 2.20 2.65 2.65 0 0 0
March 19, 2027 9.30 10.30 10.30 0 0 0 57.00 2.40 2.80 2.80 0 0 0
March 19, 2027 8.55 9.50 9.50 0 0 0 58.00 2.70 3.05 3.05 0 0 0
March 19, 2027 7.80 8.65 8.65 0 0 0 59.00 2.90 3.25 3.25 0 0 0
March 19, 2027 7.05 8.00 8.00 0 0 0 60.00 3.10 3.50 3.50 0 5 0
March 19, 2027 6.35 7.30 7.30 0 0 0 61.00 3.40 3.80 3.80 0 0 0
March 19, 2027 5.65 6.65 6.65 0 0 0 62.00 3.70 4.10 4.10 0 30 0
March 19, 2027 5.00 5.80 5.80 0 0 0 63.00 4.00 4.45 4.45 0 0 0
March 19, 2027 4.40 5.20 5.20 0 0 0 64.00 4.40 4.80 4.80 0 0 0
March 19, 2027 3.90 4.70 4.70 0 0 0 65.00 4.80 5.20 5.20 0 0 0
March 19, 2027 3.40 4.20 4.20 0 5,000 0 66.00 5.10 5.65 5.65 0 0 0
March 19, 2027 2.90 3.70 3.70 0 0 0 67.00 5.60 6.15 6.15 0 20 0
March 19, 2027 2.40 3.20 3.20 0 0 0 68.00 6.10 6.65 6.65 0 0 0
March 19, 2027 2.10 2.90 2.90 0 0 0 69.00 6.70 7.20 7.20 0 0 0
March 19, 2027 1.80 2.30 2.30 0 0 0 70.00 7.30 7.75 7.75 0 0 0
March 19, 2027 1.50 2.00 2.00 0 10 0 71.00 7.90 8.45 8.45 0 0 0
March 19, 2027 1.30 1.80 1.80 0 10 0 72.00 8.60 9.10 9.10 0 0 0
March 19, 2027 1.00 1.50 1.50 0 0 0 73.00 9.30 9.80 9.80 0 0 0
March 19, 2027 0.80 1.30 1.30 0 0 0 74.00 10.10 10.60 10.60 0 0 0
March 19, 2027 0.60 1.10 1.10 0 0 0 75.00 10.50 11.30 11.30 0 0 0