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.

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: June 19, 2025 at 11:15 a.m.   (Real-time)

  • Last price: 61.380
  • Net change: -0.420
  • Bid price: 61.340
  • Ask price: 61.360
  • 30-day historical volatility: 13.63%
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: 4,419
Volume: 11
Open interest: 3,770
Volume: 15
June 20, 2025 15.15 15.50 16.05 0 0 0 46.00 0 0.14 0.10 0 4 0
June 20, 2025 13.15 13.50 14.05 0 0 0 48.00 0 0.14 0.10 0 2 0
June 20, 2025 11.15 11.50 12.00 0 0 0 50.00 0 0.21 0.10 0 12 0
June 20, 2025 10.40 10.75 11.20 0 0 0 50.75 0 0.14 0.10 0 0 0
June 20, 2025 10.15 10.50 11.00 0 0 0 51.00 0 0.07 0.10 0 0 0
June 20, 2025 9.90 10.25 10.75 0 0 0 51.25 0 0.07 0.10 0 0 0
June 20, 2025 9.65 10.00 10.50 0 0 0 51.50 0 0.07 0.10 0 0 0
June 20, 2025 9.40 9.75 10.25 0 0 0 51.75 0 0.07 0.10 0 0 0
June 20, 2025 9.15 9.50 10.00 0 0 0 52.00 0 0.07 0.10 0 0 0
June 20, 2025 8.90 9.25 9.75 0 0 0 52.25 0 0.07 0.10 0 0 0
June 20, 2025 8.65 9.00 9.50 0 0 0 52.50 0 0.07 0.10 0 0 0
June 20, 2025 8.40 8.75 9.25 0 0 0 52.75 0 0.07 0.10 0 1 0
June 20, 2025 8.15 8.50 9.00 0 0 0 53.00 0 0.07 0.10 0 0 0
June 20, 2025 7.90 8.25 8.75 0 0 0 53.25 0 0.07 0.10 0 0 0
June 20, 2025 7.65 8.00 8.50 0 0 0 53.50 0 0.07 0.10 0 0 0
June 20, 2025 7.40 7.75 8.25 0 0 0 53.75 0 0.07 0.10 0 0 0
June 20, 2025 7.15 7.50 8.00 0 0 0 54.00 0 0.07 0.10 0 0 0
June 20, 2025 6.90 7.25 7.75 0 1 0 54.25 0 0.07 0.10 0 0 0
June 20, 2025 6.65 7.00 7.50 0 0 0 54.50 0 0.07 0.10 0 0 0
June 20, 2025 6.40 6.75 7.25 0 0 0 54.75 0 0.07 0.10 0 0 0
June 20, 2025 6.15 6.50 7.00 0 31 0 55.00 0 0.21 0.10 0 45 0
June 20, 2025 5.90 6.25 6.70 0 0 0 55.25 0 0.07 0.10 0 0 0
June 20, 2025 5.65 6.00 6.45 0 0 0 55.50 0 0.07 0.10 0 0 0
June 20, 2025 5.40 5.75 6.20 0 0 0 55.75 0 0.06 0.10 0 0 0
June 20, 2025 5.15 5.50 5.95 0 2 0 56.00 0 0.06 0.10 0 0 0
June 20, 2025 4.90 5.25 5.70 0 0 0 56.25 0 0.06 0.10 0 0 0
June 20, 2025 4.65 5.00 5.45 0 2 0 56.50 0 0.06 0.10 0 0 0
June 20, 2025 4.40 4.75 5.20 0 0 0 56.75 0 0.06 0.10 0 0 0
June 20, 2025 4.15 4.50 4.95 0 1 0 57.00 0 0.06 0.10 0 0 0
June 20, 2025 3.90 4.25 4.70 0 0 0 57.25 0 0.06 0.10 0 0 0
June 20, 2025 3.65 3.95 4.45 0 0 0 57.50 0 0.06 0.10 0 0 0
June 20, 2025 3.40 3.70 4.20 0 6 0 57.75 0 0.06 0.10 0 0 0
June 20, 2025 3.15 3.45 3.95 0 25 0 58.00 0 0.06 0.10 0 0 0
June 20, 2025 2.90 3.20 3.70 0 4 0 58.25 0 0.06 0.10 0 0 0
June 20, 2025 2.65 3.00 3.45 0 1 0 58.50 0 0.06 0.10 0 0 0
June 20, 2025 2.40 2.70 3.20 0 0 0 58.75 0 0.07 0.10 0 0 0
June 20, 2025 2.20 2.45 2.95 0 8 0 59.00 0 0.07 0.10 0 11 0
June 20, 2025 1.95 2.20 2.70 0 0 0 59.25 0 0.08 0.10 0 0 0
June 20, 2025 1.70 2.00 2.45 0 41 0 59.50 0 0.08 0.10 0 1 0
June 20, 2025 1.50 1.75 2.20 0 10 0 59.75 0.01 0.10 0.10 0 0 0
June 20, 2025 1.20 1.50 0 0 127 1 60.00 0.01 0.12 0.10 0 16 0
June 20, 2025 0 5.00 5.00 0 0 0 60.25 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 8 0 60.50 0 5.00 5.00 0 3 0
June 20, 2025 0 5.00 5.00 0 0 0 60.75 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 54 0 61.00 0 5.00 5.00 0 22 0
June 20, 2025 0 5.00 5.00 0 41 0 61.25 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 58 0 61.50 0 5.00 5.00 0 11 0
June 20, 2025 0 1.30 1.25 0 42 0 61.75 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 23 0 62.00 0 1.00 0.65 0.35 15 10
June 20, 2025 0 5.00 5.00 0 6 0 62.25 0 5.00 5.00 0 0 0
June 20, 2025 0 0.70 0.70 0 1 0 62.50 0 5.00 5.00 0 125 0
June 20, 2025 0 5.00 5.00 0 0 0 62.75 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 33 0 63.00 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 63.25 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 0 0 63.50 0 5.00 5.00 0 0 0
June 20, 2025 0 5.00 5.00 0 46 0 63.75 0 5.00 5.00 0 0 0
June 20, 2025 0 0.07 0.10 0 2 0 64.00 2.55 2.85 2.30 0 0 0
June 20, 2025 0 0.07 0.10 0 0 0 64.25 2.80 3.10 2.60 0 0 0
June 20, 2025 0 0.07 0.10 0 0 0 64.50 3.05 3.35 2.85 0 0 0
June 20, 2025 0 0.07 0.10 0 39 0 65.00 3.55 3.85 3.30 0 0 0
June 20, 2025 0 0.14 0.02 0 88 0 70.00 8.55 8.85 8.30 0 0 0
June 20, 2025 0 0.21 0.10 0 0 0 75.00 13.55 13.85 13.30 0 0 0
June 20, 2025 0 0.14 0.10 0 0 0 80.00 18.55 18.85 18.30 0 0 0
July 18, 2025 10.45 10.80 11.30 0 0 0 50.75 0.01 0.27 0.24 0 0 0
July 18, 2025 10.20 10.55 11.05 0 0 0 51.00 0.01 0.27 0.25 0 20 0
July 18, 2025 9.95 10.30 10.80 0 0 0 51.25 0.01 0.27 0.25 0 0 0
July 18, 2025 9.70 10.05 10.55 0 0 0 51.50 0.01 0.27 0.25 0 0 0
July 18, 2025 9.45 9.80 10.30 0 0 0 51.75 0.01 0.27 0.25 0 0 0
July 18, 2025 9.20 9.55 10.05 0 0 0 52.00 0.01 0.28 0.26 0 0 0
July 18, 2025 8.95 9.30 9.80 0 0 0 52.25 0.01 0.28 0.26 0 0 0
July 18, 2025 8.70 9.05 9.55 0 7 0 52.50 0.01 0.28 0.26 0 0 0
July 18, 2025 8.45 8.80 9.30 0 0 0 52.75 0.01 0.29 0.27 0 0 0
July 18, 2025 8.20 8.55 9.05 0 0 0 53.00 0.01 0.29 0.27 0 0 0
July 18, 2025 7.95 8.30 8.80 0 0 0 53.25 0.01 0.36 0.27 0 0 0
July 18, 2025 7.70 8.10 8.55 0 0 0 53.50 0.01 0.37 0.28 0 0 0
July 18, 2025 7.45 7.85 8.30 0 0 0 53.75 0.01 0.39 0.28 0 0 0
July 18, 2025 7.15 7.60 8.05 0 0 0 54.00 0.01 0.31 0.29 0 0 0
July 18, 2025 6.95 7.35 7.85 0 0 0 54.25 0.01 0.32 0.29 0 0 0
July 18, 2025 6.65 7.10 7.55 0 0 0 54.50 0.01 0.33 0.30 0 0 0
July 18, 2025 6.40 6.85 7.30 0 0 0 54.75 0.01 0.45 0.31 0 0 0
July 18, 2025 6.15 6.60 7.10 0 0 0 55.00 0.01 0.34 0.31 0 4 0
July 18, 2025 5.90 6.35 6.85 0 0 0 55.25 0.01 0.49 0.32 0 0 0
July 18, 2025 5.70 6.15 6.60 0 0 0 55.50 0.01 0.36 0.33 0 0 0
July 18, 2025 5.50 5.85 6.35 0 0 0 55.75 0.01 0.37 0.34 0 0 0
July 18, 2025 5.20 5.60 6.10 0 0 0 56.00 0.01 0.39 0.35 0 28 0
July 18, 2025 5.00 5.40 5.85 0 0 0 56.25 0.02 0.40 0.36 0 1 0
July 18, 2025 4.70 5.15 5.60 0 1 0 56.50 0.02 0.42 0.37 0 0 0
July 18, 2025 4.50 4.90 5.35 0 0 0 56.75 0.04 0.47 0.39 0 0 0
July 18, 2025 4.20 4.65 5.10 0 0 0 57.00 0.05 0.49 0.40 0 0 0
July 18, 2025 4.00 4.45 4.90 0 0 0 57.25 0.02 0.50 0.42 0 0 0
July 18, 2025 3.75 4.35 4.65 0 1 0 57.50 0.02 0.50 0.46 0 0 0
July 18, 2025 3.30 3.95 4.40 0 0 0 57.75 0.02 0.55 0.46 0 0 0
July 18, 2025 3.15 3.75 4.20 0 1 0 58.00 0.02 0.60 0.48 0 13 0
July 18, 2025 2.85 3.65 3.95 0 0 0 58.25 0.02 0.60 0.55 0 0 0
July 18, 2025 2.60 3.45 3.70 0 0 0 58.50 0.02 0.65 0.55 0 0 0
July 18, 2025 2.55 3.05 3.50 0 10 0 58.75 0.06 0.70 0.60 0 30 0
July 18, 2025 2.30 2.85 3.30 0 1 0 59.00 0.12 0.75 0.65 0 0 0
July 18, 2025 2.10 2.65 3.05 0 0 0 59.25 0.16 0.80 0.65 0 2 0
July 18, 2025 1.80 2.45 2.80 0 2 0 59.50 0.22 0.85 0.70 0 25 0
July 18, 2025 1.60 2.25 2.65 0 0 0 59.75 0.28 0.90 0.75 0 10 0
July 18, 2025 1.50 2.10 2.40 0 12 0 60.00 0.35 0.95 0.80 0 6 0
July 18, 2025 1.30 1.90 2.20 0 0 0 60.25 0.43 1.05 0.85 0 1 0
July 18, 2025 1.10 1.75 2.05 0 0 0 60.50 0.50 1.10 0.90 0 2 0
July 18, 2025 0.95 1.60 1.85 0 0 0 60.75 0.60 1.20 1.00 0 20 0
July 18, 2025 0.80 1.45 1.70 0 4 0 61.00 0.70 1.00 1.05 0 0 0
July 18, 2025 0.65 1.30 1.55 0 0 0 61.25 0.80 1.45 1.20 0 0 0
July 18, 2025 0.50 1.15 1.40 0 96 0 61.50 0.90 1.50 1.25 0 0 0
July 18, 2025 0.40 1.05 1.25 0 0 0 61.75 1.05 1.65 1.40 0 0 0
July 18, 2025 0.28 0.90 1.10 0 0 0 62.00 1.20 1.80 1.50 0 17 0
July 18, 2025 0.17 0.80 1.00 0 2 0 62.25 1.30 1.95 1.60 0 0 0
July 18, 2025 0.07 0.70 0.90 0 0 0 62.50 1.55 2.10 1.75 0 0 0
July 18, 2025 0.01 0.65 0.80 0 0 0 62.75 1.70 2.30 1.90 0 0 0
July 18, 2025 0.01 0.55 0.70 0 3 0 63.00 1.85 2.45 2.05 0 10 0
July 18, 2025 0.01 0.47 0.48 0 0 0 63.25 2.00 2.65 2.20 0 0 0
July 18, 2025 0.01 0.40 0.55 0 1 0 63.50 2.20 2.85 2.40 0 0 0
July 18, 2025 0.01 0.34 0.50 0 0 0 63.75 2.40 3.05 2.65 0 0 0
July 18, 2025 0.01 0.29 0.44 0 0 0 64.00 2.65 3.35 2.90 0 0 0
July 18, 2025 0.01 0.27 0.38 0 0 0 64.25 3.10 3.55 3.10 0 0 0
July 18, 2025 0.01 0.24 0.35 0 0 0 64.50 3.25 3.80 3.25 0 67 0
August 15, 2025 10.40 11.05 11.50 0 0 0 50.75 0.02 0.50 0.50 0 0 0
August 15, 2025 10.15 10.80 11.20 0 0 0 51.00 0.03 0.50 0.50 0 0 0
August 15, 2025 9.95 10.65 11.00 0 0 0 51.25 0.03 0.50 0.50 0 0 0
August 15, 2025 9.75 10.40 10.75 0 0 0 51.50 0.04 0.50 0.50 0 0 0
August 15, 2025 9.50 10.15 10.45 0 0 0 51.75 0.05 0.55 0.50 0 0 0
August 15, 2025 9.10 9.90 10.15 0 0 0 52.00 0.06 0.55 0.50 0 0 0
August 15, 2025 8.90 9.65 9.90 0 0 0 52.25 0.06 0.55 0.50 0 0 0
August 15, 2025 8.65 9.40 9.75 0 0 0 52.50 0.07 0.55 0.50 0 0 0
August 15, 2025 8.45 9.15 9.45 0 0 0 52.75 0.08 0.55 0.50 0 0 0
August 15, 2025 8.25 8.85 9.30 0 0 0 53.00 0.09 0.55 0.50 0 0 0
August 15, 2025 8.05 8.70 9.05 0 0 0 53.25 0.10 0.55 0.55 0 0 0
August 15, 2025 7.75 8.45 8.80 0 0 0 53.50 0.11 0.60 0.55 0 0 0
August 15, 2025 7.45 8.20 8.55 0 0 0 53.75 0.13 0.60 0.55 0 0 0
August 15, 2025 7.35 7.95 8.30 0 0 0 54.00 0.14 0.60 0.55 0 12 0
August 15, 2025 7.05 7.55 8.00 0 0 0 54.25 0.15 0.65 0.55 0 0 0
August 15, 2025 6.80 7.35 7.85 0 0 0 54.50 0.17 0.65 0.60 0 0 0
August 15, 2025 6.50 7.15 7.55 0 0 0 54.75 0.19 0.65 0.60 0 0 0
August 15, 2025 6.25 6.90 7.30 0 0 0 55.00 0.20 0.70 0.60 0 0 0
August 15, 2025 6.05 6.60 7.10 0 0 0 55.25 0.22 0.70 0.65 0 0 0
August 15, 2025 5.80 6.45 6.85 0 0 0 55.50 0.24 0.70 0.65 0 0 0
August 15, 2025 5.55 6.20 6.65 0 0 0 55.75 0.27 0.75 0.65 0 0 0
August 15, 2025 5.35 5.95 6.45 0 0 0 56.00 0.29 0.75 0.65 0 0 0
August 15, 2025 5.10 5.75 6.25 0 0 0 56.25 0.32 0.80 0.70 0 0 0
August 15, 2025 4.85 5.50 6.00 0 0 0 56.50 0.34 0.80 0.70 0 0 0
August 15, 2025 4.65 5.30 5.75 0 0 0 56.75 0.37 0.85 0.75 0 0 0
August 15, 2025 4.45 5.10 5.55 0 0 0 57.00 0.40 0.85 0.80 0 0 0
August 15, 2025 4.20 4.85 5.30 0 0 0 57.25 0.44 0.90 0.80 0 0 0
August 15, 2025 4.00 4.65 5.10 0 0 0 57.50 0.47 0.95 0.85 0 0 0
August 15, 2025 3.80 4.45 4.85 0 0 0 57.75 0.55 0.95 0.85 0 1 0
August 15, 2025 3.55 4.25 4.65 0 14 0 58.00 0.55 1.00 0.90 0 0 0
August 15, 2025 3.35 4.05 4.45 0 0 0 58.25 0.60 1.05 0.95 0 0 0
August 15, 2025 3.15 3.85 4.25 0 0 0 58.50 0.65 1.10 0.95 0 0 0
August 15, 2025 2.95 3.65 4.00 0 0 0 58.75 0.70 1.15 1.05 0 10 0
August 15, 2025 2.75 3.45 3.80 0 0 0 59.00 0.75 1.20 1.10 0 1 0
August 15, 2025 2.60 3.25 3.60 0 0 0 59.25 0.80 1.25 1.15 0 0 0
August 15, 2025 2.40 3.05 3.40 0 0 0 59.50 0.90 1.35 1.20 0 0 0
August 15, 2025 2.25 2.90 3.25 0 0 0 59.75 0.95 1.40 1.25 0 0 0
August 15, 2025 2.15 2.60 3.05 0 0 0 60.00 1.00 1.45 1.30 0 0 0
August 15, 2025 2.00 2.45 2.85 0 0 0 60.25 1.10 1.55 1.35 0 0 0
August 15, 2025 1.75 2.25 2.55 0 10 0 60.50 1.20 1.60 1.45 0 2 0
August 15, 2025 1.55 2.05 2.40 0 0 0 60.75 1.25 1.70 1.50 0 0 0
August 15, 2025 1.40 1.90 2.20 0 24 0 61.00 1.35 1.80 1.60 0 0 0
August 15, 2025 1.25 1.75 2.05 0 960 0 61.25 1.45 1.90 1.70 0 0 0
August 15, 2025 1.10 1.65 1.90 0 0 0 61.50 1.55 2.00 1.80 0 0 0
August 15, 2025 1.00 1.50 1.75 0 0 0 61.75 1.70 2.10 1.90 0 0 0
August 15, 2025 0.90 1.35 1.60 0 3 0 62.00 1.80 2.25 2.00 0 0 0
August 15, 2025 0.75 1.25 1.45 0 6 0 62.25 1.95 2.35 2.10 0 0 0
August 15, 2025 0.65 1.15 1.35 0 2 0 62.50 2.05 2.50 2.25 0 0 0
August 15, 2025 0.55 1.05 1.20 0 0 0 62.75 2.20 2.65 2.35 0 0 0
August 15, 2025 0.39 0.95 1.10 0 0 0 63.00 2.25 2.85 2.50 0 0 0
August 15, 2025 0.32 0.85 1.00 0 0 0 63.25 2.45 3.05 2.65 0 0 0
August 15, 2025 0.22 0.75 0.90 0 0 0 63.50 2.60 3.20 2.85 0 0 0
August 15, 2025 0.18 0.70 0.75 0 0 0 63.75 2.80 3.35 3.00 0 0 0
August 15, 2025 0.10 0.60 0.75 0 23 0 64.00 2.95 3.60 3.20 0 0 0
August 15, 2025 0.01 0.50 0.65 0 0 0 64.25 3.20 3.75 3.35 0 0 0
August 15, 2025 0.01 0.48 0.60 0 6 0 64.50 3.40 4.00 3.55 0 0 0
September 19, 2025 15.15 15.85 16.25 0 20 0 46.00 0.03 0.49 0.47 0 40 0
September 19, 2025 13.20 13.85 14.20 0 0 0 48.00 0.07 0.55 0.21 0.01 108 2
September 19, 2025 11.30 11.80 12.30 0 0 0 50.00 0.13 0.60 0.40 0 16 0
September 19, 2025 10.50 11.05 11.60 0 0 0 50.75 0.16 0.65 0.60 0 0 0
September 19, 2025 10.25 10.85 11.40 0 0 0 51.00 0.17 0.65 0.60 0 0 0
September 19, 2025 10.05 10.65 11.20 0 10 0 51.25 0.18 0.65 0.65 0 0 0
September 19, 2025 9.80 10.40 10.95 0 10 0 51.50 0.19 0.65 0.65 0 0 0
September 19, 2025 9.55 10.25 10.70 0 11 0 51.75 0.20 0.65 0.65 0 0 0
September 19, 2025 9.30 9.95 10.50 0 0 0 52.00 0.21 0.70 0.65 0 0 0
September 19, 2025 9.05 9.75 10.25 0 0 0 52.25 0.24 0.70 0.65 0 0 0
September 19, 2025 8.85 9.55 10.00 0 0 0 52.50 0.24 0.70 0.70 0 0 0
September 19, 2025 8.60 9.30 9.75 0 0 0 52.75 0.26 0.75 0.70 0 0 0
September 19, 2025 8.30 9.05 9.55 0 0 0 53.00 0.27 0.75 0.70 0 0 0
September 19, 2025 8.15 8.90 9.30 0 0 0 53.25 0.29 0.75 0.70 0 0 0
September 19, 2025 7.90 8.60 9.10 0 0 0 53.50 0.31 0.80 0.75 0 0 0
September 19, 2025 7.65 8.45 8.90 0 0 0 53.75 0.33 0.80 0.75 0 0 0
September 19, 2025 7.45 8.20 8.60 0 0 0 54.00 0.35 0.80 0.75 0 0 0
September 19, 2025 7.20 8.00 8.40 0 0 0 54.25 0.37 0.85 0.80 0 0 0
September 19, 2025 7.00 7.75 8.25 0 0 0 54.50 0.39 0.85 0.80 0 0 0
September 19, 2025 6.75 7.55 7.95 0 0 0 54.75 0.42 0.90 0.85 0 0 0
September 19, 2025 6.55 7.30 7.75 0 76 0 55.00 0.44 0.90 0.85 0 103 0
September 19, 2025 6.30 7.10 7.55 0 0 0 55.25 0.47 0.95 0.85 0 0 0
September 19, 2025 6.10 6.85 7.25 0 0 0 55.50 0.50 0.95 0.90 0 0 0
September 19, 2025 5.85 6.65 7.10 0 0 0 55.75 0.55 1.00 0.90 0 0 0
September 19, 2025 5.65 6.45 6.90 0 0 0 56.00 0.60 1.00 0.95 0 0 0
September 19, 2025 5.45 6.25 6.70 0 0 0 56.25 0.60 1.05 1.00 0 0 0
September 19, 2025 5.25 5.85 6.45 0 0 0 56.50 0.65 1.10 1.00 0 10 0
September 19, 2025 5.00 5.65 6.25 0 0 0 56.75 0.70 1.15 1.05 0 2 0
September 19, 2025 4.80 5.45 5.85 0 1 0 57.00 0.70 1.15 1.10 0 10 0
September 19, 2025 4.65 5.25 5.65 0 10 0 57.25 0.75 1.20 1.15 0 0 0
September 19, 2025 4.35 5.05 5.50 0 1 0 57.50 0.80 1.25 1.15 0 0 0
September 19, 2025 4.15 4.85 5.25 0 0 0 57.75 0.85 1.30 1.20 0 0 0
September 19, 2025 4.05 4.65 5.05 0 16 0 58.00 0.90 1.35 1.25 0 1 0
September 19, 2025 3.85 4.45 4.85 0 0 0 58.25 0.95 1.40 1.30 0 0 0
September 19, 2025 3.65 4.25 4.65 0 0 0 58.50 1.00 1.45 1.35 0 0 0
September 19, 2025 3.45 4.05 4.45 0 0 0 58.75 1.05 1.50 1.40 0 0 0
September 19, 2025 3.20 3.80 4.25 0 0 0 59.00 1.15 1.55 1.45 0 0 0
September 19, 2025 3.10 3.70 4.05 0 0 0 59.25 1.20 1.65 1.50 0 0 0
September 19, 2025 2.90 3.50 3.85 0 0 0 59.50 1.25 1.70 1.60 0 0 0
September 19, 2025 2.75 3.35 3.70 0 0 0 59.75 1.35 1.80 1.65 0 0 0
September 19, 2025 2.55 3.15 3.50 0 2 0 60.00 1.40 1.85 1.70 0 21 0
September 19, 2025 2.40 3.00 3.30 0 0 0 60.25 1.50 1.95 1.80 0 0 0
September 19, 2025 2.25 2.85 3.15 0 0 0 60.50 1.60 2.00 1.85 0 0 0
September 19, 2025 2.15 2.60 3.00 0 10 0 60.75 1.70 2.10 1.95 0 0 0
September 19, 2025 2.00 2.45 2.80 0 4 0 61.00 1.75 2.20 2.05 0 10 0
September 19, 2025 1.85 2.30 2.55 0 0 0 61.25 1.85 2.30 2.15 0 0 0
September 19, 2025 1.70 2.15 2.40 0 0 0 61.50 1.95 2.40 2.25 0 0 0
September 19, 2025 1.55 2.00 2.25 0 0 0 61.75 2.10 2.50 2.35 0 0 0
September 19, 2025 1.40 1.85 0 0 1 2 62.00 2.20 2.65 2.45 0 0 0
September 19, 2025 1.30 1.75 2.00 0 0 0 62.25 2.20 2.85 2.55 0 0 0
September 19, 2025 1.15 1.60 1.85 0 0 0 62.50 2.35 2.95 2.75 0 0 0
September 19, 2025 1.05 1.50 1.75 0 0 0 62.75 2.50 3.15 2.85 0 0 0
September 19, 2025 0.95 1.40 1.60 0 3 0 63.00 2.60 3.25 2.95 0 0 0
September 19, 2025 0.85 1.25 1.50 0 0 0 63.25 2.75 3.40 3.10 0 0 0
September 19, 2025 0.75 1.20 1.40 0 0 0 63.50 2.90 3.55 3.25 0 0 0
September 19, 2025 0.26 0.70 0.85 0 5 0 65.00 4.00 4.60 4.20 0 18 0
September 19, 2025 0 0.24 0.03 0 48 0 70.00 8.55 9.30 8.75 0 35 0
September 19, 2025 0 0.25 0.26 0 0 0 75.00 13.55 14.30 13.75 0 0 0
September 19, 2025 0 0.26 0.26 0 0 0 80.00 18.55 19.30 18.70 0 0 0
October 17, 2025 9.20 10.00 10.45 0 0 0 52.25 0.35 0.80 0.80 0 0 0
October 17, 2025 8.95 9.80 10.25 0 0 0 52.50 0.37 0.85 0.85 0 0 0
October 17, 2025 8.80 9.55 10.00 0 0 0 52.75 0.39 0.85 0.85 0 0 0
October 17, 2025 8.55 9.35 9.80 0 0 0 53.00 0.41 0.90 0.90 0 0 0
October 17, 2025 8.30 9.10 9.55 0 0 0 53.25 0.43 0.90 0.90 0 0 0
October 17, 2025 8.10 8.90 9.35 0 0 0 53.50 0.45 0.90 0.90 0 0 0
October 17, 2025 7.85 8.65 9.10 0 0 0 53.75 0.48 0.95 0.95 0 0 0
October 17, 2025 7.55 8.45 8.90 0 0 0 54.00 0.50 0.95 0.95 0 0 0
October 17, 2025 7.40 8.25 8.65 0 0 0 54.25 0.55 1.00 1.00 0 0 0
October 17, 2025 7.15 8.00 8.40 0 0 0 54.50 0.55 1.00 1.00 0 0 0
October 17, 2025 6.95 7.80 8.20 0 0 0 54.75 0.60 1.05 1.05 0 0 0
October 17, 2025 6.75 7.60 8.00 0 0 0 55.00 0.65 1.10 1.05 0 0 0
October 17, 2025 6.45 7.40 7.75 0 0 0 55.25 0.65 1.10 1.10 0 0 0
October 17, 2025 6.30 7.15 7.55 0 0 0 55.50 0.70 1.15 1.10 0 0 0
October 17, 2025 6.10 6.95 7.20 0 0 0 55.75 0.75 1.20 1.15 0 0 0
October 17, 2025 5.90 6.75 7.15 0 0 0 56.00 0.75 1.20 1.20 0 0 0
October 17, 2025 5.70 6.55 6.90 0 0 0 56.25 0.80 1.25 1.20 0 0 0
October 17, 2025 5.40 6.35 6.70 0 0 0 56.50 0.85 1.30 1.25 0 1 0
October 17, 2025 5.25 5.85 6.35 0 0 0 56.75 0.90 1.35 1.30 0 0 0
October 17, 2025 5.05 5.65 6.30 0 0 0 57.00 0.95 1.40 1.35 0 0 0
October 17, 2025 4.75 5.35 5.85 0 0 0 57.25 1.00 1.40 1.35 0 0 0
October 17, 2025 4.50 5.15 5.65 0 0 0 57.50 1.05 1.45 1.40 0 0 0
October 17, 2025 4.30 4.95 5.45 0 0 0 57.75 1.10 1.50 1.45 0 25 0
October 17, 2025 4.20 4.75 5.25 0 40 0 58.00 1.15 1.60 1.50 0 1 0
October 17, 2025 4.00 4.55 5.05 0 0 0 58.25 1.20 1.65 1.55 0 0 0
October 17, 2025 3.80 4.40 4.85 0 0 0 58.50 1.25 1.70 1.60 0 0 0
October 17, 2025 3.60 4.20 4.65 0 0 0 58.75 1.30 1.75 1.70 0 0 0
October 17, 2025 3.50 4.10 4.55 0 0 0 59.00 1.40 1.80 1.75 0 0 0
October 17, 2025 3.35 4.00 4.40 0 0 0 59.25 1.45 1.90 1.80 0 0 0
October 17, 2025 3.20 3.75 4.15 0 0 0 59.50 1.50 1.95 1.85 0 0 0
October 17, 2025 3.00 3.65 4.00 0 0 0 59.75 1.60 2.05 1.95 0 0 0
October 17, 2025 2.85 3.45 3.80 0 0 0 60.00 1.65 2.10 2.00 0 7 0
October 17, 2025 2.70 3.30 3.65 0 0 0 60.25 1.75 2.20 2.10 0 0 0
October 17, 2025 2.45 3.15 3.50 0 0 0 60.50 1.80 2.30 2.15 0 0 0
October 17, 2025 2.30 3.00 3.30 0 0 0 60.75 1.90 2.40 2.25 0 0 0
October 17, 2025 2.15 2.85 3.15 0 0 0 61.00 2.00 2.45 2.35 0 2 0
October 17, 2025 2.15 2.60 3.00 0 0 0 61.25 2.10 2.55 2.45 0 0 0
October 17, 2025 1.80 2.30 2.65 0 0 0 61.50 2.15 2.75 2.50 0 0 0
October 17, 2025 1.65 2.15 2.50 0 0 0 61.75 2.25 2.85 2.60 0 0 0
October 17, 2025 1.50 2.05 2.40 0 32 0 62.00 2.35 3.00 2.75 0 0 0
October 17, 2025 1.40 1.90 2.25 0 0 0 62.25 2.45 3.10 2.85 0 0 0
October 17, 2025 1.30 1.75 2.10 0 0 0 62.50 2.60 3.20 3.00 0 0 0
October 17, 2025 1.20 1.65 2.00 0 0 0 62.75 2.75 3.35 3.10 0 0 0
October 17, 2025 1.05 1.55 1.85 0 0 0 63.00 2.85 3.45 3.25 0 0 0
October 17, 2025 0.95 1.55 1.75 0 0 0 63.25 3.00 3.60 3.35 0 0 0
October 17, 2025 0.85 1.35 1.65 0 0 0 63.50 3.15 3.75 3.50 0 0 0
November 21, 2025 3.85 4.50 4.90 0 0 0 59.00 1.65 2.15 2.05 0 0 0
November 21, 2025 3.65 4.35 4.70 0 0 0 59.25 1.75 2.20 2.10 0 0 0
November 21, 2025 3.50 4.15 4.55 0 0 0 59.50 1.80 2.25 2.20 0 0 0
November 21, 2025 3.35 4.00 4.35 0 0 0 59.75 1.85 2.35 2.25 0 0 0
November 21, 2025 3.20 3.80 4.20 0 0 0 60.00 1.95 2.45 2.30 0 0 0
November 21, 2025 3.05 3.65 4.00 0 0 0 60.25 2.00 2.50 2.40 0 0 0
November 21, 2025 2.85 3.50 3.85 0 0 0 60.50 2.10 2.60 2.50 0 0 0
November 21, 2025 2.70 3.35 3.70 0 0 0 60.75 2.10 2.75 2.55 0 0 0
November 21, 2025 2.50 3.20 3.55 0 0 0 61.00 2.20 2.85 2.65 0 0 0
November 21, 2025 2.35 3.05 3.40 0 0 0 61.25 2.30 2.95 2.80 0 0 0
November 21, 2025 2.30 2.95 3.25 0 0 0 61.50 2.40 3.05 2.90 0 0 0
November 21, 2025 2.15 2.75 3.10 0 0 0 61.75 2.50 3.15 3.00 0 0 0
November 21, 2025 2.05 2.60 2.95 0 0 0 62.00 2.65 3.30 3.10 0 0 0
November 21, 2025 1.95 2.45 2.80 0 0 0 62.25 2.75 3.40 3.20 0 0 0
November 21, 2025 1.80 2.30 2.60 0 0 0 62.50 2.90 3.50 3.30 0 0 0
November 21, 2025 1.70 2.20 2.45 0 0 0 62.75 3.00 3.65 3.40 0 0 0
November 21, 2025 1.55 2.05 2.35 0 0 0 63.00 3.15 3.75 3.55 0 0 0
November 21, 2025 1.45 1.95 2.20 0 0 0 63.25 3.25 3.90 3.65 0 0 0
November 21, 2025 1.35 1.85 2.10 0 0 0 63.50 3.40 4.05 3.85 0 0 0
December 19, 2025 17.35 18.30 18.50 0 0 0 44.00 0.18 0.70 0.70 0 35 0
December 19, 2025 15.40 16.40 16.55 0 0 0 46.00 0.24 0.75 0.75 0 2 0
December 19, 2025 13.45 14.60 15.00 0 0 0 48.00 0.32 0.85 0.80 0 2 0
December 19, 2025 11.55 12.30 12.75 0 113 0 50.00 0.44 0.95 0.95 0 4 0
December 19, 2025 6.95 7.85 8.45 0 41 0 55.00 0.50 1.45 1.40 0 9 0
December 19, 2025 3.10 4.10 4.45 0 22 0 60.00 1.65 2.65 2.50 0 49 0
December 19, 2025 2.55 3.60 0 0 0 0 60.75 1.95 2.95 0 0 0 0
December 19, 2025 2.45 3.45 3.80 0 0 0 61.00 2.05 3.05 2.85 0 0 0
December 19, 2025 2.30 3.30 3.65 0 0 0 61.25 2.15 3.15 2.95 0 0 0
December 19, 2025 2.15 3.10 3.50 0 0 0 61.50 2.25 3.25 3.05 0 0 0
December 19, 2025 2.00 3.05 3.35 0 0 0 61.75 2.35 3.35 3.15 0 0 0
December 19, 2025 1.90 2.90 3.20 0 0 0 62.00 2.45 3.45 3.25 0 0 0
December 19, 2025 1.70 2.70 3.05 0 0 0 62.25 2.60 3.60 3.35 0 0 0
December 19, 2025 1.55 2.55 2.90 0 0 0 62.50 2.70 3.70 3.45 0 0 0
December 19, 2025 1.45 2.45 2.70 0 0 0 62.75 2.85 3.85 3.60 0 0 0
December 19, 2025 1.30 2.30 2.55 0 0 0 63.00 2.95 3.95 3.70 0 0 0
December 19, 2025 0.50 1.50 1.65 0 98 0 65.00 4.15 5.15 4.80 0 5 0
December 19, 2025 0.01 0.50 0.50 0 0 0 70.00 8.70 9.40 8.85 0 2 0
December 19, 2025 0 0.15 0.15 0 10 0 75.00 13.45 14.35 13.80 0 2 0
December 19, 2025 0 0.10 0.10 0 0 0 80.00 18.45 19.35 18.75 0 0 0
March 20, 2026 30.95 31.80 32.10 0 12 0 30.00 0.02 0.20 0.18 0 716 1
March 20, 2026 25.85 26.75 27.15 0 0 0 35.00 0.18 0.30 0.28 0 285 1
March 20, 2026 21.00 22.15 22.20 0 65 0 40.00 0.35 0.40 0.38 0 100 1
March 20, 2026 17.25 18.50 18.65 0 0 0 44.00 0.50 1.15 0.85 0 0 0
March 20, 2026 16.20 17.65 17.45 0 143 0 45.00 0.55 0.70 0.65 0 235 0
March 20, 2026 15.30 16.75 16.80 0 0 0 46.00 0.65 1.25 1.05 0 0 0
March 20, 2026 13.40 14.95 14.95 0 0 0 48.00 0.80 1.40 1.40 0 0 0
March 20, 2026 11.50 13.25 12.95 0 178 0 50.00 0.80 1.20 1.00 0 105 0
March 20, 2026 7.65 8.90 8.95 0 19 0 55.00 1.60 2.35 2.20 0 265 0
March 20, 2026 4.20 5.15 5.25 0 102 0 60.00 2.95 3.30 3.30 0 104 0
March 20, 2026 1.70 2.45 2.65 0 6 0 65.00 5.35 6.40 5.80 0 0 0
March 20, 2026 0.21 0.70 0.70 0 20 0 70.00 8.75 9.75 9.25 0 1 0
March 20, 2026 0 0.50 0.31 0 0 0 75.00 13.35 14.45 13.65 0 0 0
March 20, 2026 0 0.50 0.39 0 0 0 80.00 18.60 19.45 18.85 0 0 0
June 19, 2026 13.65 15.50 15.20 0 0 0 48.00 0.70 1.50 1.45 0 0 0
June 19, 2026 11.90 13.80 13.50 0 0 0 50.00 0.95 1.80 1.70 0 0 0
June 19, 2026 8.20 9.40 9.50 0 0 0 55.00 1.85 2.80 2.55 0 0 0
June 19, 2026 4.85 5.80 5.95 0 0 0 60.00 3.30 4.25 3.95 0 0 0
June 19, 2026 2.20 3.20 3.25 0 0 0 65.00 5.55 6.75 6.20 0 0 0
June 19, 2026 0.55 1.40 1.50 0 0 0 70.00 8.85 10.05 9.45 0 0 0
June 19, 2026 0.01 0.55 0.60 0 0 0 75.00 13.30 14.50 13.70 0 0 0
March 19, 2027 20.80 24.65 23.65 0 721 0 40.00 0.01 0.70 0.70 0 512 0
March 19, 2027 16.10 18.95 18.95 0 111 0 45.00 0.01 1.20 1.20 0 109 0
March 19, 2027 11.65 16.05 14.90 0 145 0 50.00 0.01 2.90 2.75 0 26 0
March 19, 2027 4.70 9.45 7.85 0 158 0 60.00 2.60 5.20 5.20 0 22 0
March 19, 2027 1.75 2.05 1.95 -0.70 156 3 70.00 8.05 12.75 10.60 0 1 0
March 19, 2027 0.19 0.40 0.37 -0.33 17 5 80.00 18.00 19.95 19.00 0 3 0
March 17, 2028 22.85 26.30 24.75 0 8 0 40.00 0.95 1.20 1.15 0 151 0
March 17, 2028 18.85 22.30 20.60 0 29 0 45.00 1.65 2.00 1.75 0 51 0
March 17, 2028 15.10 18.55 16.80 0 11 0 50.00 0.80 3.85 3.55 0 0 0
March 17, 2028 8.55 12.00 10.25 0 45 0 60.00 5.45 6.75 6.65 0 14 0
March 17, 2028 3.75 7.25 5.30 0 0 0 70.00 10.40 11.70 11.45 0 0 0
March 17, 2028 1.30 4.90 2.70 0 0 0 80.00 17.45 20.65 19.20 0 0 0