TECK – Teck Resources Limited
Last update: April 29, 2024 at 11:21 a.m. (Real-time)
- Last price: 69.910
- Net change: 1.060
- Bid price: 69.890
- Ask price: 69.930
- 30-day historical volatility: 36.26%
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: 8,473
Volume: 129
|
Open interest: 6,072
Volume: 64
|
||||||||||||
May 3, 2024 (Weekly) | 11.80 | 12.10 | 11.20 | 0 | 0 | 0 | 58.00 | 0 | 0.05 | 0.11 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 10.80 | 11.15 | 10.20 | 0 | 0 | 0 | 59.00 | 0 | 0.06 | 0.11 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 9.80 | 10.15 | 9.20 | 0 | 10 | 0 | 60.00 | 0 | 0.06 | 0.11 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 8.80 | 9.15 | 8.25 | 0 | 0 | 0 | 61.00 | 0 | 0.07 | 0.11 | 0 | 2 | 0 |
May 3, 2024 (Weekly) | 7.80 | 8.15 | 7.25 | 0 | 0 | 0 | 62.00 | 0 | 0.07 | 0.12 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 6.80 | 7.25 | 6.30 | 0 | 11 | 0 | 63.00 | 0 | 0.09 | 0.19 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 5.85 | 6.25 | 5.40 | 0 | 10 | 0 | 64.00 | 0.07 | 0.14 | 0.27 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 4.85 | 5.30 | 4.45 | 0 | 32 | 0 | 65.00 | 0.06 | 0.23 | 0.37 | 0 | 4 | 0 |
May 3, 2024 (Weekly) | 4.00 | 4.35 | 3.65 | 0 | 10 | 0 | 66.00 | 0.17 | 0.32 | 0.52 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.15 | 3.50 | 2.77 | 0 | 0 | 0 | 67.00 | 0.25 | 0.49 | 0.77 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 2.39 | 2.66 | 1.65 | -0.45 | 20 | 6 | 68.00 | 0.48 | 0.69 | 0.48 | -0.64 | 15 | 6 |
May 3, 2024 (Weekly) | 1.72 | 1.97 | 1.85 | 0.27 | 13 | 18 | 69.00 | 0.77 | 1.02 | 1.59 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 1.16 | 1.38 | 1.14 | 0 | 20 | 0 | 70.00 | 1.23 | 1.49 | 2.17 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.79 | 0.99 | 0.82 | 0 | 11 | 0 | 71.00 | 1.84 | 2.08 | 2.93 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 0.34 | 0.69 | 0.67 | 0 | 0 | 0 | 72.00 | 2.45 | 2.99 | 3.90 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.24 | 0.49 | 0 | 0 | 0 | 0 | 73.00 | 3.20 | 3.80 | 0 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 11.85 | 12.20 | 11.25 | 0 | 0 | 0 | 58.00 | 0 | 0.06 | 0.11 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 10.85 | 11.15 | 10.30 | 0 | 0 | 0 | 59.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 9.85 | 10.20 | 9.30 | 0 | 0 | 0 | 60.00 | 0 | 0.07 | 0.13 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 8.85 | 9.25 | 8.35 | 0 | 2 | 0 | 61.00 | 0 | 0.09 | 0.16 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 7.90 | 8.30 | 7.40 | 0 | 0 | 0 | 62.00 | 0 | 0.12 | 0.21 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 6.95 | 7.35 | 6.50 | 0 | 0 | 0 | 63.00 | 0.06 | 0.17 | 0.25 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 6.00 | 6.40 | 5.60 | 0 | 0 | 0 | 64.00 | 0.13 | 0.25 | 0.42 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 5.15 | 5.50 | 4.75 | 0 | 2 | 0 | 65.00 | 0.24 | 0.35 | 0.60 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 4.30 | 4.60 | 3.85 | 0 | 8 | 0 | 66.00 | 0.39 | 0.55 | 0.66 | -0.18 | 3 | 5 |
May 10, 2024 (Weekly) | 3.55 | 3.80 | 3.15 | 0 | 20 | 0 | 67.00 | 0.58 | 0.70 | 1.15 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 2.86 | 3.05 | 2.51 | 0 | 10 | 0 | 68.00 | 0.87 | 0.97 | 1.35 | -0.19 | 0 | 5 |
May 10, 2024 (Weekly) | 2.24 | 2.44 | 1.98 | 0 | 5 | 0 | 69.00 | 1.23 | 1.34 | 2.00 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.70 | 1.90 | 1.54 | 0 | 0 | 0 | 70.00 | 1.69 | 1.81 | 2.57 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.26 | 1.45 | 1.19 | 0 | 1 | 0 | 71.00 | 2.25 | 2.46 | 3.25 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.84 | 1.09 | 0.75 | -0.33 | 0 | 20 | 72.00 | 2.69 | 3.25 | 4.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.56 | 0.88 | 0 | 0 | 0 | 0 | 73.00 | 3.45 | 4.10 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 11.95 | 12.45 | 11.45 | 0 | 0 | 0 | 58.00 | 0 | 0.10 | 0.18 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 11.00 | 11.45 | 10.50 | 0 | 0 | 0 | 59.00 | 0 | 0.14 | 0.21 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 10.00 | 10.40 | 9.60 | 0 | 0 | 0 | 60.00 | 0.07 | 0.19 | 0.28 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 9.05 | 9.45 | 8.70 | 0 | 0 | 0 | 61.00 | 0.06 | 0.26 | 0.38 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 8.10 | 8.60 | 7.75 | 0 | 0 | 0 | 62.00 | 0.14 | 0.37 | 0.51 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 7.30 | 7.75 | 6.90 | 0 | 0 | 0 | 63.00 | 0.26 | 0.47 | 0.68 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 6.40 | 6.75 | 6.10 | 0 | 0 | 0 | 64.00 | 0.34 | 0.60 | 0.88 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 5.55 | 6.00 | 5.30 | 0 | 1 | 0 | 65.00 | 0.51 | 0.78 | 1.14 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 4.75 | 5.20 | 4.55 | 0 | 0 | 0 | 66.00 | 0.72 | 1.02 | 1.44 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 3.80 | 4.45 | 4.10 | 0 | 0 | 0 | 67.00 | 0.90 | 1.33 | 1.80 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 3.20 | 3.80 | 3.55 | 0 | 6 | 0 | 68.00 | 1.30 | 1.73 | 2.30 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.62 | 3.30 | 3.00 | 0 | 0 | 0 | 69.00 | 1.70 | 2.16 | 2.88 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.11 | 2.65 | 2.40 | 0 | 0 | 0 | 70.00 | 2.11 | 2.87 | 3.35 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.80 | 2.22 | 2.10 | 0 | 0 | 0 | 71.00 | 2.61 | 3.15 | 3.95 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.40 | 1.77 | 1.70 | 0 | 0 | 0 | 72.00 | 3.25 | 3.85 | 4.65 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.10 | 1.47 | 0 | 0 | 0 | 0 | 73.00 | 3.90 | 4.65 | 0 | 0 | 0 | 0 |
May 17, 2024 | 31.85 | 32.20 | 31.25 | 0 | 12 | 0 | 38.00 | 0 | 0.05 | 0.10 | 0 | 32 | 0 |
May 17, 2024 | 30.85 | 31.20 | 30.25 | 0 | 9 | 0 | 39.00 | 0 | 0.05 | 0.10 | 0 | 2 | 0 |
May 17, 2024 | 29.85 | 30.20 | 29.30 | 0 | 0 | 0 | 40.00 | 0 | 0.05 | 0.11 | 0 | 7 | 0 |
May 17, 2024 | 28.85 | 29.15 | 28.30 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.10 | 0 | 0 | 0 |
May 17, 2024 | 27.85 | 28.20 | 27.30 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.10 | 0 | 12 | 0 |
May 17, 2024 | 26.85 | 27.15 | 26.30 | 0 | 0 | 0 | 43.00 | 0 | 0.05 | 0.10 | 0 | 15 | 0 |
May 17, 2024 | 25.85 | 26.25 | 25.30 | 0 | 25 | 0 | 44.00 | 0 | 0.05 | 0.10 | 0 | 1 | 0 |
May 17, 2024 | 24.85 | 25.20 | 24.30 | 0 | 1 | 0 | 45.00 | 0 | 0.05 | 0.11 | 0 | 77 | 0 |
May 17, 2024 | 23.90 | 24.20 | 23.30 | 0 | 34 | 0 | 46.00 | 0 | 0.05 | 0.10 | 0 | 3 | 0 |
May 17, 2024 | 22.90 | 23.20 | 22.30 | 0 | 44 | 0 | 47.00 | 0 | 0.05 | 0.10 | 0 | 8 | 0 |
May 17, 2024 | 21.90 | 22.20 | 21.30 | 0 | 0 | 0 | 48.00 | 0 | 0.05 | 0.10 | 0 | 3 | 0 |
May 17, 2024 | 20.90 | 21.20 | 20.30 | 0 | 0 | 0 | 49.00 | 0 | 0.05 | 0.10 | 0 | 14 | 0 |
May 17, 2024 | 19.90 | 20.20 | 19.30 | 0 | 35 | 0 | 50.00 | 0 | 0.05 | 0.10 | 0 | 41 | 0 |
May 17, 2024 | 17.90 | 18.20 | 17.30 | 0 | 56 | 0 | 52.00 | 0 | 0.06 | 0.11 | 0 | 43 | 0 |
May 17, 2024 | 15.90 | 16.20 | 14.95 | -0.35 | 17 | 5 | 54.00 | 0 | 0.05 | 0.10 | 0 | 114 | 0 |
May 17, 2024 | 13.90 | 14.25 | 12.90 | -0.40 | 59 | 4 | 56.00 | 0 | 0.07 | 0.11 | 0 | 63 | 0 |
May 17, 2024 | 11.90 | 12.30 | 11.35 | 0 | 105 | 0 | 58.00 | 0.01 | 0.07 | 0.12 | 0 | 157 | 0 |
May 17, 2024 | 9.95 | 10.35 | 9.45 | 0 | 262 | 0 | 60.00 | 0.02 | 0.12 | 0.10 | -0.12 | 267 | 1 |
May 17, 2024 | 8.05 | 8.40 | 7.60 | 0 | 202 | 0 | 62.00 | 0.11 | 0.24 | 0.35 | 0 | 62 | 0 |
May 17, 2024 | 6.25 | 6.60 | 5.75 | -0.10 | 59 | 29 | 64.00 | 0.32 | 0.46 | 0.52 | -0.09 | 17 | 6 |
May 17, 2024 | 4.65 | 4.90 | 4.25 | 0 | 100 | 0 | 66.00 | 0.63 | 0.75 | 0.98 | -0.15 | 13 | 5 |
May 17, 2024 | 3.25 | 3.50 | 2.98 | 0 | 227 | 0 | 68.00 | 1.21 | 1.46 | 1.92 | 0 | 10 | 0 |
May 17, 2024 | 2.13 | 2.34 | 1.80 | -0.18 | 486 | 1 | 70.00 | 2.08 | 2.32 | 2.95 | 0 | 0 | 0 |
May 17, 2024 | 1.30 | 1.51 | 1.30 | 0 | 1,073 | 0 | 72.00 | 3.25 | 3.45 | 4.30 | 0 | 0 | 0 |
May 17, 2024 | 0.77 | 0.96 | 0.72 | -0.13 | 30 | 20 | 74.00 | 4.70 | 5.00 | 5.90 | 0 | 11 | 0 |
May 17, 2024 | 0.46 | 0.62 | 0.55 | 0 | 60 | 0 | 76.00 | 6.35 | 6.65 | 7.60 | 0 | 0 | 0 |
May 17, 2024 | 0.26 | 0.41 | 0.41 | 0 | 90 | 0 | 78.00 | 8.10 | 8.50 | 9.55 | 0 | 0 | 0 |
May 17, 2024 | 0.16 | 0.18 | 0.27 | 0 | 100 | 0 | 80.00 | 10.05 | 10.40 | 11.45 | 0 | 0 | 0 |
May 17, 2024 | 0.07 | 0.14 | 0.22 | 0 | 0 | 0 | 82.00 | 11.90 | 12.30 | 13.40 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.19 | 0 | 0 | 0 | 0 | 84.00 | 13.50 | 14.60 | 0 | 0 | 0 | 0 |
June 21, 2024 | 32.00 | 32.30 | 31.35 | 0 | 60 | 0 | 38.00 | 0 | 0.05 | 0.09 | 0 | 50 | 0 |
June 21, 2024 | 31.00 | 31.30 | 30.35 | 0 | 0 | 0 | 39.00 | 0 | 0.06 | 0.10 | 0 | 20 | 0 |
June 21, 2024 | 30.00 | 30.35 | 29.35 | 0 | 47 | 0 | 40.00 | 0 | 0.05 | 0.09 | 0 | 6 | 0 |
June 21, 2024 | 29.00 | 29.35 | 28.35 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.10 | 0 | 20 | 0 |
June 21, 2024 | 28.00 | 28.30 | 27.35 | 0 | 15 | 0 | 42.00 | 0 | 0.07 | 0.11 | 0 | 54 | 0 |
June 21, 2024 | 27.00 | 27.35 | 26.35 | 0 | 10 | 0 | 43.00 | 0 | 0.05 | 0.09 | 0 | 200 | 0 |
June 21, 2024 | 26.00 | 26.35 | 25.40 | 0 | 25 | 0 | 44.00 | 0 | 0.07 | 0.10 | 0 | 45 | 0 |
June 21, 2024 | 25.05 | 25.35 | 24.40 | 0 | 25 | 0 | 45.00 | 0 | 0.07 | 0.10 | 0 | 19 | 0 |
June 21, 2024 | 24.05 | 24.40 | 23.40 | 0 | 15 | 0 | 46.00 | 0 | 0.07 | 0.10 | 0 | 65 | 0 |
June 21, 2024 | 23.05 | 23.35 | 22.40 | 0 | 0 | 0 | 47.00 | 0 | 0.05 | 0.09 | 0 | 160 | 0 |
June 21, 2024 | 22.05 | 22.45 | 21.00 | -0.40 | 48 | 4 | 48.00 | 0 | 0.05 | 0.09 | 0 | 74 | 0 |
June 21, 2024 | 21.05 | 21.40 | 20.45 | 0 | 15 | 0 | 49.00 | 0 | 0.07 | 0.10 | 0 | 35 | 0 |
June 21, 2024 | 20.05 | 20.40 | 19.40 | 0 | 44 | 0 | 50.00 | 0 | 0.07 | 0.11 | 0 | 99 | 0 |
June 21, 2024 | 18.10 | 18.50 | 17.45 | 0 | 39 | 0 | 52.00 | 0 | 0.08 | 0.12 | 0 | 6 | 0 |
June 21, 2024 | 16.10 | 16.45 | 15.50 | 0 | 24 | 0 | 54.00 | 0.02 | 0.10 | 0.13 | 0 | 25 | 0 |
June 21, 2024 | 15.15 | 15.55 | 14.60 | 0 | 164 | 0 | 55.00 | 0.05 | 0.15 | 0.19 | 0 | 92 | 0 |
June 21, 2024 | 14.15 | 14.55 | 13.60 | 0 | 38 | 0 | 56.00 | 0.09 | 0.21 | 0.24 | 0 | 41 | 0 |
June 21, 2024 | 12.30 | 12.65 | 11.75 | 0 | 87 | 0 | 58.00 | 0.22 | 0.31 | 0.39 | 0 | 30 | 0 |
June 21, 2024 | 10.45 | 10.85 | 10.00 | 0 | 157 | 0 | 60.00 | 0.38 | 0.49 | 0.62 | 0 | 85 | 0 |
June 21, 2024 | 8.80 | 9.15 | 8.35 | 0 | 410 | 0 | 62.00 | 0.67 | 0.78 | 1.06 | 0 | 70 | 0 |
June 21, 2024 | 7.25 | 7.50 | 6.80 | 0 | 148 | 0 | 64.00 | 1.06 | 1.22 | 1.15 | -0.34 | 31 | 18 |
June 21, 2024 | 6.50 | 6.80 | 6.10 | 0 | 456 | 0 | 65.00 | 1.32 | 1.49 | 1.79 | 0 | 105 | 0 |
June 21, 2024 | 5.85 | 6.10 | 5.40 | 0 | 80 | 0 | 66.00 | 1.62 | 1.75 | 2.00 | -0.14 | 15 | 3 |
June 21, 2024 | 4.55 | 4.80 | 4.25 | 0 | 45 | 0 | 68.00 | 2.33 | 2.55 | 3.00 | 0 | 15 | 0 |
June 21, 2024 | 3.50 | 3.70 | 3.25 | 0 | 222 | 0 | 70.00 | 3.25 | 3.50 | 4.00 | 0 | 10 | 0 |
June 21, 2024 | 2.61 | 2.80 | 2.44 | 0 | 136 | 0 | 72.00 | 4.35 | 4.60 | 5.25 | 0 | 10 | 0 |
June 21, 2024 | 1.91 | 2.07 | 1.86 | 0 | 10 | 0 | 74.00 | 5.65 | 5.90 | 6.65 | 0 | 0 | 0 |
June 21, 2024 | 1.40 | 1.58 | 1.39 | 0 | 0 | 0 | 76.00 | 7.10 | 7.35 | 8.25 | 0 | 0 | 0 |
June 21, 2024 | 1.03 | 1.18 | 1.02 | 0 | 0 | 0 | 78.00 | 8.70 | 9.00 | 9.90 | 0 | 0 | 0 |
June 21, 2024 | 0.76 | 0.87 | 0.76 | 0 | 1 | 0 | 80.00 | 10.45 | 10.75 | 11.70 | 0 | 0 | 0 |
June 21, 2024 | 0.53 | 0.65 | 0.59 | 0 | 0 | 0 | 82.00 | 12.15 | 12.60 | 13.60 | 0 | 0 | 0 |
June 21, 2024 | 0.24 | 0.55 | 0 | 0 | 0 | 0 | 84.00 | 14.05 | 14.55 | 0 | 0 | 0 | 0 |
July 19, 2024 | 31.00 | 31.40 | 30.50 | 0 | 25 | 0 | 39.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 30.00 | 30.40 | 29.50 | 0 | 25 | 0 | 40.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 29.00 | 29.40 | 28.50 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 28.05 | 28.45 | 27.50 | 0 | 0 | 0 | 42.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 27.05 | 27.45 | 26.55 | 0 | 0 | 0 | 43.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 26.05 | 26.45 | 25.55 | 0 | 0 | 0 | 44.00 | 0 | 0.07 | 0.11 | 0 | 3 | 0 |
July 19, 2024 | 25.05 | 25.45 | 24.55 | 0 | 0 | 0 | 45.00 | 0 | 0.07 | 0.11 | 0 | 10 | 0 |
July 19, 2024 | 24.10 | 24.50 | 23.55 | 0 | 0 | 0 | 46.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 23.10 | 23.50 | 22.60 | 0 | 0 | 0 | 47.00 | 0 | 0.07 | 0.12 | 0 | 10 | 0 |
July 19, 2024 | 22.10 | 22.50 | 21.60 | 0 | 0 | 0 | 48.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
July 19, 2024 | 21.15 | 21.50 | 20.65 | 0 | 0 | 0 | 49.00 | 0 | 0.09 | 0.14 | 0 | 40 | 0 |
July 19, 2024 | 20.15 | 20.55 | 19.70 | 0 | 0 | 0 | 50.00 | 0.02 | 0.09 | 0.16 | 0 | 50 | 0 |
July 19, 2024 | 18.25 | 18.60 | 17.75 | 0 | 31 | 0 | 52.00 | 0.08 | 0.16 | 0.25 | 0 | 5 | 0 |
July 19, 2024 | 16.35 | 16.75 | 15.90 | 0 | 8 | 0 | 54.00 | 0.13 | 0.27 | 0.37 | 0 | 5 | 0 |
July 19, 2024 | 14.55 | 14.95 | 14.15 | 0 | 5 | 0 | 56.00 | 0.30 | 0.43 | 0.51 | 0 | 12 | 0 |
July 19, 2024 | 12.70 | 13.10 | 12.35 | 0 | 17 | 0 | 58.00 | 0.50 | 0.62 | 0.80 | 0 | 22 | 0 |
July 19, 2024 | 11.05 | 11.45 | 10.70 | 0 | 30 | 0 | 60.00 | 0.75 | 0.89 | 1.14 | 0 | 42 | 0 |
July 19, 2024 | 9.45 | 9.85 | 9.05 | 0 | 7 | 0 | 62.00 | 1.12 | 1.30 | 1.40 | -0.17 | 10 | 5 |
July 19, 2024 | 8.00 | 8.30 | 7.60 | 0 | 16 | 0 | 64.00 | 1.60 | 1.80 | 2.12 | 0 | 0 | 0 |
July 19, 2024 | 6.65 | 6.90 | 6.30 | 0 | 28 | 0 | 66.00 | 2.22 | 2.40 | 2.91 | 0 | 0 | 0 |
July 19, 2024 | 5.40 | 5.70 | 5.15 | 0 | 8 | 0 | 68.00 | 2.98 | 3.30 | 3.00 | -0.80 | 0 | 1 |
July 19, 2024 | 4.35 | 4.60 | 4.20 | 0 | 44 | 0 | 70.00 | 3.90 | 4.15 | 4.75 | 0 | 0 | 0 |
July 19, 2024 | 3.45 | 3.70 | 3.35 | 0 | 2 | 0 | 72.00 | 5.00 | 5.25 | 5.95 | 0 | 0 | 0 |
July 19, 2024 | 2.72 | 2.95 | 2.31 | -0.37 | 10 | 1 | 74.00 | 6.25 | 6.50 | 7.25 | 0 | 0 | 0 |
July 19, 2024 | 2.09 | 2.30 | 2.13 | 0 | 0 | 0 | 76.00 | 7.60 | 7.95 | 8.75 | 0 | 0 | 0 |
July 19, 2024 | 1.62 | 1.84 | 1.69 | 0 | 25 | 0 | 78.00 | 9.15 | 9.50 | 10.35 | 0 | 0 | 0 |
July 19, 2024 | 1.26 | 1.47 | 1.34 | 0 | 0 | 0 | 80.00 | 10.75 | 11.10 | 12.05 | 0 | 0 | 0 |
July 19, 2024 | 0.96 | 1.16 | 1.00 | 0 | 0 | 0 | 82.00 | 12.50 | 12.85 | 13.85 | 0 | 0 | 0 |
July 19, 2024 | 0.61 | 0.89 | 0 | 0 | 0 | 0 | 84.00 | 14.15 | 14.80 | 0 | 0 | 0 | 0 |
August 16, 2024 | 31.10 | 31.65 | 30.65 | 0 | 0 | 0 | 39.00 | 0 | 0.06 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 30.10 | 30.65 | 29.65 | 0 | 0 | 0 | 40.00 | 0 | 0.06 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 29.15 | 29.70 | 28.65 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 28.15 | 28.70 | 27.70 | 0 | 0 | 0 | 42.00 | 0 | 0.07 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 27.20 | 27.70 | 26.70 | 0 | 0 | 0 | 43.00 | 0 | 0.08 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 26.20 | 26.75 | 25.75 | 0 | 0 | 0 | 44.00 | 0 | 0.09 | 0.13 | 0 | 0 | 0 |
August 16, 2024 | 25.25 | 25.75 | 24.75 | 0 | 0 | 0 | 45.00 | 0 | 0.10 | 0.14 | 0 | 25 | 0 |
August 16, 2024 | 24.25 | 24.80 | 23.80 | 0 | 0 | 0 | 46.00 | 0 | 0.11 | 0.16 | 0 | 0 | 0 |
August 16, 2024 | 23.30 | 23.85 | 22.85 | 0 | 0 | 0 | 47.00 | 0.04 | 0.14 | 0.20 | 0 | 0 | 0 |
August 16, 2024 | 22.30 | 22.90 | 21.90 | 0 | 0 | 0 | 48.00 | 0.08 | 0.16 | 0.23 | 0 | 175 | 0 |
August 16, 2024 | 21.35 | 21.95 | 20.95 | 0 | 0 | 0 | 49.00 | 0.11 | 0.22 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 20.45 | 21.00 | 20.00 | 0 | 10 | 0 | 50.00 | 0.13 | 0.27 | 0.34 | 0 | 100 | 0 |
August 16, 2024 | 18.55 | 19.15 | 18.20 | 0 | 0 | 0 | 52.00 | 0.23 | 0.38 | 0.47 | 0 | 10 | 0 |
August 16, 2024 | 16.70 | 17.35 | 16.45 | 0 | 30 | 0 | 54.00 | 0.39 | 0.54 | 0.69 | 0 | 33 | 0 |
August 16, 2024 | 14.90 | 15.60 | 14.65 | 0 | 7 | 0 | 56.00 | 0.65 | 0.78 | 0.92 | 0 | 100 | 0 |
August 16, 2024 | 13.30 | 13.90 | 13.05 | 0 | 25 | 0 | 58.00 | 0.86 | 1.05 | 1.26 | 0 | 10 | 0 |
August 16, 2024 | 11.75 | 12.15 | 11.45 | 0 | 10 | 0 | 60.00 | 1.29 | 1.43 | 1.69 | 0 | 10 | 0 |
August 16, 2024 | 10.20 | 10.60 | 9.85 | 0 | 25 | 0 | 62.00 | 1.66 | 1.92 | 2.22 | 0 | 1,200 | 0 |
August 16, 2024 | 8.80 | 9.20 | 8.50 | 0 | 16 | 0 | 64.00 | 2.27 | 2.48 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 7.55 | 7.85 | 7.25 | 0 | 38 | 0 | 66.00 | 2.90 | 3.20 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 6.30 | 6.65 | 6.15 | 0 | 6 | 0 | 68.00 | 3.65 | 4.00 | 4.50 | 0 | 0 | 0 |
August 16, 2024 | 5.30 | 5.60 | 5.15 | 0 | 24 | 0 | 70.00 | 4.60 | 4.95 | 5.00 | -0.50 | 0 | 4 |
August 16, 2024 | 4.30 | 4.65 | 4.30 | 0 | 25 | 0 | 72.00 | 5.70 | 6.05 | 6.65 | 0 | 0 | 0 |
August 16, 2024 | 3.55 | 3.90 | 3.55 | 0 | 20 | 0 | 74.00 | 6.90 | 7.20 | 7.95 | 0 | 0 | 0 |
August 16, 2024 | 2.87 | 3.15 | 2.93 | 0 | 20 | 0 | 76.00 | 8.25 | 8.55 | 9.35 | 0 | 0 | 0 |
August 16, 2024 | 2.34 | 2.65 | 2.42 | 0 | 0 | 0 | 78.00 | 9.70 | 10.05 | 10.85 | 0 | 0 | 0 |
August 16, 2024 | 1.91 | 2.18 | 2.00 | 0 | 10 | 0 | 80.00 | 11.25 | 11.60 | 12.50 | 0 | 0 | 0 |
August 16, 2024 | 1.62 | 1.75 | 1.65 | 0 | 0 | 0 | 82.00 | 12.90 | 13.25 | 14.15 | 0 | 0 | 0 |
August 16, 2024 | 1.21 | 1.51 | 0 | 0 | 0 | 0 | 84.00 | 14.45 | 15.70 | 0 | 0 | 0 | 0 |
September 20, 2024 | 32.15 | 32.75 | 31.75 | 0 | 20 | 0 | 38.00 | 0.01 | 0.08 | 0.12 | 0 | 26 | 0 |
September 20, 2024 | 30.25 | 30.85 | 29.80 | 0 | 25 | 0 | 40.00 | 0.01 | 0.09 | 0.13 | 0 | 13 | 0 |
September 20, 2024 | 28.30 | 28.85 | 27.90 | 0 | 0 | 0 | 42.00 | 0.01 | 0.12 | 0.17 | 0 | 12 | 0 |
September 20, 2024 | 26.35 | 26.95 | 26.00 | 0 | 0 | 0 | 44.00 | 0.04 | 0.16 | 0.16 | -0.07 | 29 | 5 |
September 20, 2024 | 25.40 | 26.00 | 25.00 | 0 | 0 | 0 | 45.00 | 0.08 | 0.20 | 0.27 | 0 | 30 | 0 |
September 20, 2024 | 24.45 | 25.05 | 24.10 | 0 | 30 | 0 | 46.00 | 0.11 | 0.24 | 0.32 | 0 | 64 | 0 |
September 20, 2024 | 23.50 | 24.15 | 23.15 | 0 | 0 | 0 | 47.00 | 0.13 | 0.29 | 0.38 | 0 | 0 | 0 |
September 20, 2024 | 22.60 | 23.20 | 22.20 | 0 | 0 | 0 | 48.00 | 0.18 | 0.35 | 0.41 | 0 | 30 | 0 |
September 20, 2024 | 21.65 | 22.30 | 21.30 | 0 | 0 | 0 | 49.00 | 0.20 | 0.41 | 0.48 | 0 | 0 | 0 |
September 20, 2024 | 20.75 | 21.35 | 20.40 | 0 | 22 | 0 | 50.00 | 0.33 | 0.52 | 0.58 | 0 | 101 | 0 |
September 20, 2024 | 18.85 | 19.60 | 18.65 | 0 | 5 | 0 | 52.00 | 0.44 | 0.66 | 0.76 | 0 | 0 | 0 |
September 20, 2024 | 17.10 | 17.90 | 16.95 | 0 | 10 | 0 | 54.00 | 0.68 | 0.92 | 0.98 | 0 | 10 | 0 |
September 20, 2024 | 16.35 | 16.95 | 16.00 | 0 | 47 | 0 | 55.00 | 0.85 | 1.00 | 1.18 | 0 | 15 | 0 |
September 20, 2024 | 15.50 | 16.10 | 15.20 | 0 | 0 | 0 | 56.00 | 0.93 | 1.15 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 13.80 | 14.45 | 13.25 | -0.40 | 0 | 4 | 58.00 | 1.27 | 1.53 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 12.35 | 12.85 | 12.15 | 0 | 282 | 0 | 60.00 | 1.74 | 1.97 | 2.23 | 0 | 50 | 0 |
September 20, 2024 | 10.90 | 11.30 | 10.60 | 0 | 20 | 0 | 62.00 | 2.18 | 2.49 | 2.76 | 0 | 40 | 0 |
September 20, 2024 | 9.55 | 9.95 | 9.30 | 0 | 7 | 0 | 64.00 | 2.80 | 3.10 | 3.45 | 0 | 50 | 0 |
September 20, 2024 | 8.90 | 9.30 | 8.65 | 0 | 25 | 0 | 65.00 | 3.10 | 3.50 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 8.25 | 8.65 | 8.05 | 0 | 4 | 0 | 66.00 | 3.45 | 3.85 | 4.20 | 0 | 0 | 0 |
September 20, 2024 | 7.15 | 7.50 | 7.00 | 0 | 21 | 0 | 68.00 | 4.30 | 4.65 | 5.10 | 0 | 0 | 0 |
September 20, 2024 | 6.10 | 6.45 | 6.00 | 0 | 73 | 0 | 70.00 | 5.20 | 5.65 | 6.15 | 0 | 0 | 0 |
September 20, 2024 | 5.15 | 5.55 | 5.15 | 0 | 13 | 0 | 72.00 | 6.30 | 6.70 | 7.30 | 0 | 0 | 0 |
September 20, 2024 | 4.30 | 4.70 | 4.35 | 0 | 58 | 0 | 74.00 | 7.40 | 7.85 | 8.55 | 0 | 0 | 0 |
September 20, 2024 | 3.60 | 3.95 | 3.70 | 0 | 15 | 0 | 76.00 | 8.75 | 9.15 | 9.90 | 0 | 0 | 0 |
September 20, 2024 | 2.98 | 3.40 | 3.15 | 0 | 47 | 0 | 78.00 | 10.15 | 10.55 | 11.35 | 0 | 0 | 0 |
September 20, 2024 | 2.51 | 2.86 | 2.65 | 0 | 30 | 0 | 80.00 | 11.65 | 12.05 | 12.95 | 0 | 0 | 0 |
September 20, 2024 | 2.09 | 2.36 | 2.24 | 0 | 0 | 0 | 82.00 | 13.20 | 13.65 | 14.55 | 0 | 0 | 0 |
September 20, 2024 | 1.62 | 2.07 | 0 | 0 | 0 | 0 | 84.00 | 14.75 | 15.40 | 0 | 0 | 0 | 0 |
October 18, 2024 | 20.90 | 21.65 | 20.75 | 0 | 0 | 0 | 50.00 | 0.40 | 0.64 | 0.73 | 0 | 0 | 0 |
October 18, 2024 | 19.15 | 19.90 | 19.05 | 0 | 0 | 0 | 52.00 | 0.59 | 0.89 | 0.98 | 0 | 0 | 0 |
October 18, 2024 | 17.45 | 18.20 | 17.30 | 0 | 0 | 0 | 54.00 | 0.88 | 1.09 | 1.27 | 0 | 0 | 0 |
October 18, 2024 | 15.80 | 16.55 | 15.00 | -0.70 | 0 | 5 | 56.00 | 1.21 | 1.42 | 1.63 | 0 | 0 | 0 |
October 18, 2024 | 14.35 | 14.85 | 14.10 | 0 | 0 | 0 | 58.00 | 1.61 | 1.83 | 2.07 | 0 | 0 | 0 |
October 18, 2024 | 12.80 | 13.35 | 12.60 | 0 | 0 | 0 | 60.00 | 2.01 | 2.30 | 2.59 | 0 | 0 | 0 |
October 18, 2024 | 11.40 | 11.95 | 11.15 | 0 | 0 | 0 | 62.00 | 2.57 | 2.86 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 10.10 | 10.55 | 9.90 | 0 | 0 | 0 | 64.00 | 3.15 | 3.55 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 8.85 | 9.25 | 8.70 | 0 | 0 | 0 | 66.00 | 3.95 | 4.30 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 7.70 | 8.15 | 7.65 | 0 | 0 | 0 | 68.00 | 4.70 | 5.10 | 5.55 | 0 | 0 | 0 |
October 18, 2024 | 6.70 | 7.10 | 6.65 | 0 | 0 | 0 | 70.00 | 5.65 | 6.05 | 6.65 | 0 | 0 | 0 |
October 18, 2024 | 5.75 | 6.20 | 5.80 | 0 | 0 | 0 | 72.00 | 6.70 | 7.15 | 7.70 | 0 | 0 | 0 |
October 18, 2024 | 4.90 | 5.35 | 5.00 | 0 | 0 | 0 | 74.00 | 7.85 | 8.25 | 9.00 | 0 | 0 | 0 |
October 18, 2024 | 4.20 | 4.60 | 4.35 | 0 | 0 | 0 | 76.00 | 9.10 | 9.60 | 10.25 | 0 | 0 | 0 |
October 18, 2024 | 3.55 | 3.95 | 3.75 | 0 | 0 | 0 | 78.00 | 10.50 | 10.95 | 11.70 | 0 | 0 | 0 |
October 18, 2024 | 3.00 | 3.45 | 3.00 | -0.20 | 20 | 2 | 80.00 | 12.00 | 12.40 | 13.25 | 0 | 0 | 0 |
October 18, 2024 | 2.41 | 2.91 | 2.81 | 0 | 0 | 0 | 82.00 | 13.50 | 14.00 | 15.20 | 0 | 0 | 0 |
October 18, 2024 | 2.02 | 2.45 | 0 | 0 | 0 | 0 | 84.00 | 15.00 | 15.75 | 0 | 0 | 0 | 0 |
December 20, 2024 | 30.55 | 31.40 | 30.30 | 0 | 0 | 0 | 40.00 | 0.04 | 0.34 | 0.40 | 0 | 10 | 0 |
December 20, 2024 | 28.70 | 29.45 | 28.50 | 0 | 2 | 0 | 42.00 | 0.13 | 0.47 | 0.48 | 0 | 22 | 0 |
December 20, 2024 | 26.90 | 27.70 | 26.70 | 0 | 0 | 0 | 44.00 | 0.32 | 0.59 | 0.69 | 0 | 15 | 0 |
December 20, 2024 | 25.00 | 25.90 | 24.95 | 0 | 0 | 0 | 46.00 | 0.43 | 0.79 | 0.80 | 0 | 25 | 0 |
December 20, 2024 | 23.20 | 24.10 | 23.20 | 0 | 0 | 0 | 48.00 | 0.62 | 0.89 | 1.00 | 0 | 77 | 0 |
December 20, 2024 | 21.45 | 22.45 | 21.50 | 0 | 5 | 0 | 50.00 | 0.85 | 1.09 | 1.29 | 0 | 63 | 0 |
December 20, 2024 | 17.40 | 18.40 | 17.50 | 0 | 10 | 0 | 55.00 | 1.75 | 1.89 | 2.10 | 0 | 63 | 0 |
December 20, 2024 | 13.60 | 14.65 | 14.05 | 0 | 44 | 0 | 60.00 | 2.71 | 3.15 | 3.50 | 0 | 0 | 0 |
December 20, 2024 | 10.50 | 11.15 | 10.80 | 0 | 289 | 0 | 65.00 | 4.30 | 4.75 | 5.30 | 0 | 190 | 0 |
December 20, 2024 | 7.80 | 8.50 | 8.25 | 0 | 24 | 0 | 70.00 | 6.50 | 7.25 | 7.70 | 0 | 9 | 0 |
December 20, 2024 | 5.65 | 6.30 | 5.90 | 0 | 20 | 0 | 75.00 | 9.20 | 9.95 | 10.60 | 0 | 0 | 0 |
December 20, 2024 | 4.05 | 4.60 | 4.40 | 0 | 7 | 0 | 80.00 | 12.60 | 13.50 | 14.10 | 0 | 0 | 0 |
January 17, 2025 | 48.70 | 51.25 | 49.75 | 0 | 5 | 0 | 20.00 | 0 | 0.05 | 0.10 | 0 | 3 | 0 |
January 17, 2025 | 40.25 | 40.90 | 40.50 | 0.65 | 92 | 5 | 30.00 | 0.01 | 0.08 | 0.12 | 0 | 30 | 0 |
January 17, 2025 | 35.40 | 36.15 | 35.15 | 0 | 3 | 0 | 35.00 | 0.01 | 0.21 | 0.22 | 0 | 85 | 0 |
January 17, 2025 | 30.65 | 31.45 | 30.50 | 0 | 105 | 0 | 40.00 | 0.20 | 0.49 | 0.49 | 0 | 124 | 0 |
January 17, 2025 | 26.15 | 27.10 | 26.10 | 0 | 54 | 0 | 45.00 | 0.46 | 0.79 | 0.79 | 0 | 227 | 0 |
January 17, 2025 | 21.75 | 22.90 | 21.10 | -0.85 | 83 | 4 | 50.00 | 1.06 | 1.30 | 1.39 | 0 | 183 | 0 |
January 17, 2025 | 14.00 | 15.05 | 14.30 | 0 | 124 | 0 | 60.00 | 2.94 | 3.45 | 3.55 | 0 | 115 | 0 |
January 17, 2025 | 8.30 | 8.85 | 8.70 | 0 | 182 | 0 | 70.00 | 6.80 | 7.25 | 8.05 | 0 | 0 | 0 |
January 17, 2025 | 4.55 | 4.85 | 4.75 | 0 | 432 | 0 | 80.00 | 12.80 | 13.45 | 14.25 | 0 | 0 | 0 |
March 21, 2025 | 25.65 | 26.65 | 25.70 | 0 | 0 | 0 | 46.00 | 0.71 | 1.09 | 1.19 | 0 | 3 | 0 |
March 21, 2025 | 24.00 | 25.00 | 24.10 | 0 | 0 | 0 | 48.00 | 0.91 | 1.39 | 1.49 | 0 | 17 | 0 |
March 21, 2025 | 22.25 | 23.35 | 22.75 | 0.30 | 0 | 1 | 50.00 | 1.32 | 1.67 | 1.79 | 0 | 5 | 0 |
March 21, 2025 | 18.50 | 19.50 | 18.70 | 0 | 1 | 0 | 55.00 | 2.21 | 2.74 | 2.91 | 0 | 25 | 0 |
March 21, 2025 | 14.95 | 15.95 | 15.30 | 0 | 0 | 0 | 60.00 | 3.65 | 4.05 | 4.35 | 0 | 5 | 0 |
March 21, 2025 | 12.00 | 12.85 | 12.25 | 0 | 7 | 0 | 65.00 | 5.15 | 5.85 | 6.30 | 0 | 4 | 0 |
March 21, 2025 | 9.40 | 10.20 | 9.70 | 0 | 21 | 0 | 70.00 | 7.45 | 8.15 | 8.75 | 0 | 0 | 0 |
March 21, 2025 | 7.25 | 7.80 | 7.60 | 0 | 36 | 0 | 75.00 | 10.20 | 10.90 | 11.55 | 0 | 0 | 0 |
March 21, 2025 | 5.50 | 6.20 | 5.75 | 0 | 7 | 0 | 80.00 | 13.35 | 14.15 | 14.65 | 0 | 0 | 0 |