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.

VFV – Vanguard S&P 500 Index ETF

Last update: September 18, 2024 at 5:42 p.m.   (Real-time)

  • Last price: 136.020
  • Net change: -0.190
  • Bid price: 135.870
  • Ask price: 136.200
  • 30-day historical volatility: 13.09%
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: 999
Volume: 52
Open interest: 448
Volume: 5
September 20, 2024 50.80 51.50 51.50 0 0 0 85.00 0 0.22 0.22 0 78 0
September 20, 2024 45.80 46.50 46.50 0 0 0 90.00 0 0.22 0.22 0 0 0
September 20, 2024 40.80 41.50 41.50 0 0 0 95.00 0 0.22 0.22 0 0 0
September 20, 2024 35.80 36.50 36.50 -0.95 6 1 100.00 0 0.22 0.22 0 45 0
September 20, 2024 25.80 26.50 26.50 0 0 0 110.00 0 0.22 0.22 0 41 0
September 20, 2024 15.85 16.40 16.40 0 5 0 120.00 0 0.22 0.22 0 2 0
September 20, 2024 15.60 16.15 16.15 0 0 0 120.25 0 0.22 0.22 0 0 0
September 20, 2024 15.35 15.90 15.90 0 0 0 120.50 0 0.22 0.22 0 0 0
September 20, 2024 15.10 15.65 15.65 0 0 0 120.75 0 0.22 0.22 0 0 0
September 20, 2024 14.85 15.40 15.40 0 0 0 121.00 0 0.22 0.22 0 0 0
September 20, 2024 14.60 15.15 15.15 0 0 0 121.25 0 0.22 0.22 0 0 0
September 20, 2024 14.35 14.90 14.90 0 0 0 121.50 0 0.22 0.22 0 0 0
September 20, 2024 14.10 14.65 14.65 0 0 0 121.75 0 0.22 0.22 0 0 0
September 20, 2024 13.85 14.40 14.40 0 0 0 122.00 0 0.22 0.22 0 0 0
September 20, 2024 13.60 14.25 14.25 0 0 0 122.25 0 0.22 0.22 0 0 0
September 20, 2024 13.35 13.90 13.90 0 0 0 122.50 0 0.22 0.22 0 0 0
September 20, 2024 13.10 13.65 13.65 0 0 0 122.75 0 0.22 0.22 0 0 0
September 20, 2024 12.85 13.40 13.40 0 0 0 123.00 0 0.22 0.22 0 1 0
September 20, 2024 12.60 13.15 13.15 0 0 0 123.25 0 0.22 0.22 0 0 0
September 20, 2024 12.35 12.90 12.90 0 0 0 123.50 0 0.22 0.22 0 0 0
September 20, 2024 12.10 12.65 12.65 0 0 0 123.75 0 0.22 0.22 0 0 0
September 20, 2024 11.85 12.40 12.40 0 0 0 124.00 0 0.22 0.22 0 0 0
September 20, 2024 11.60 12.15 12.15 0 0 0 124.25 0 0.22 0.22 0 0 0
September 20, 2024 11.35 11.90 11.90 0 0 0 124.50 0 0.22 0.22 0 0 0
September 20, 2024 11.10 11.65 11.65 0 0 0 124.75 0 0.22 0.22 0 0 0
September 20, 2024 10.85 11.50 11.50 0 0 0 125.00 0 0.22 0.22 0 0 0
September 20, 2024 10.60 11.25 11.25 0 0 0 125.25 0 0.22 0.22 0 0 0
September 20, 2024 10.35 10.90 10.90 0 0 0 125.50 0 0.22 0.22 0 0 0
September 20, 2024 10.10 10.65 10.65 0 0 0 125.75 0 0.22 0.22 0 0 0
September 20, 2024 9.85 10.40 10.40 0 0 0 126.00 0 0.22 0.22 0 0 0
September 20, 2024 9.60 10.25 10.25 0 0 0 126.25 0 0.22 0.22 0 0 0
September 20, 2024 9.35 9.90 9.90 0 0 0 126.50 0 0.22 0.22 0 0 0
September 20, 2024 9.10 9.75 9.75 0 0 0 126.75 0 0.22 0.22 0 0 0
September 20, 2024 8.85 9.50 9.50 0 0 0 127.00 0 0.22 0.22 0 2 0
September 20, 2024 8.60 9.25 9.25 0 0 0 127.25 0 0.22 0.22 0 0 0
September 20, 2024 8.35 9.00 9.00 0 0 0 127.50 0 0.22 0.22 0 0 0
September 20, 2024 8.10 8.75 8.75 0 0 0 127.75 0 0.22 0.22 0 0 0
September 20, 2024 7.85 8.50 8.50 0 0 0 128.00 0 0.22 0.22 0 22 0
September 20, 2024 7.60 8.25 8.25 0 0 0 128.25 0 0.22 0.22 0 0 0
September 20, 2024 7.35 8.00 8.00 0 0 0 128.50 0 0.22 0.22 0 0 0
September 20, 2024 7.10 7.75 7.75 0 0 0 128.75 0 0.22 0.22 0 0 0
September 20, 2024 6.85 7.50 7.50 0 15 0 129.00 0 0.22 0.22 0 15 0
September 20, 2024 6.60 7.25 7.25 0 0 0 129.25 0 0.22 0.22 0 0 0
September 20, 2024 6.35 7.00 7.00 0 0 0 129.50 0 0.22 0.22 0 0 0
September 20, 2024 6.10 6.75 6.75 0 0 0 129.75 0 0.22 0.22 0 0 0
September 20, 2024 5.85 6.50 6.50 0 38 0 130.00 0 0.22 0.22 0 3 0
September 20, 2024 5.60 6.25 6.25 0 10 0 130.25 0 0.22 0.22 0 0 0
September 20, 2024 5.35 5.95 5.95 0 10 0 130.50 0 0.22 0.22 0 1 0
September 20, 2024 4.05 5.75 5.75 0 10 0 130.75 0 0.35 0.35 0 0 0
September 20, 2024 3.80 5.50 5.50 0 0 0 131.00 0 0.35 0.35 0 0 0
September 20, 2024 3.55 5.25 5.25 0 0 0 131.25 0 0.35 0.35 0 0 0
September 20, 2024 3.35 5.00 5.00 0 0 0 131.50 0 0.35 0.35 0 0 0
September 20, 2024 3.10 4.75 4.75 0 0 0 131.75 0 0.35 0.35 0 0 0
September 20, 2024 1.35 6.35 6.35 0 0 0 132.00 0 0.36 0.36 0 2 0
September 20, 2024 2.60 4.25 4.25 0 0 0 132.25 0 0.36 0.36 0 1 0
September 20, 2024 0 5.00 5.00 0 0 0 132.50 0 0.36 0.36 0 0 0
September 20, 2024 0.75 5.75 5.75 0 0 0 132.75 0 0.37 0.37 0 0 0
September 20, 2024 0.50 5.50 5.50 0 0 0 133.00 0 0.38 0.38 0 4 0
September 20, 2024 1.60 3.25 3.25 0 0 0 133.25 0 0.38 0.38 0 0 0
September 20, 2024 2.35 7.35 7.35 0 0 0 133.50 0 0.40 0.40 0 2 0
September 20, 2024 0 5.00 5.00 0 0 0 133.75 0 0.41 0.41 0 0 0
September 20, 2024 0 5.00 5.00 0 0 0 134.00 0 0.43 0.43 0 1 0
September 20, 2024 1.65 6.65 6.65 0 0 0 134.25 0 0.45 0.45 0 1 0
September 20, 2024 0.47 2.10 2.10 0 0 0 134.50 0 0.48 0.48 0 0 0
September 20, 2024 0.28 1.90 1.90 0 10 0 134.75 0 0.49 0.49 0 0 0
September 20, 2024 0.15 1.70 1.70 0 7 0 135.00 0 0.55 0.55 0 5 0
September 20, 2024 0.05 1.50 1.50 0 89 0 135.25 0 0.60 0.60 0 0 0
September 20, 2024 0 5.00 5.00 0 0 0 135.50 0 0.70 0.70 0 0 0
September 20, 2024 0.60 5.60 5.60 0 3 0 135.75 0 0.85 0.85 0 0 0
September 20, 2024 0 1.00 1.00 0 0 0 136.00 0 0.95 0.95 0 0 0
September 20, 2024 0 0.90 0.90 0 0 0 136.25 0 1.05 1.05 0 0 0
September 20, 2024 0 0.80 0.80 0 0 0 136.50 0.05 1.25 1.25 0 0 0
September 20, 2024 0 0.75 0.75 0 0 0 136.75 0.14 1.45 1.45 0 0 0
September 20, 2024 0 0.70 0.70 0 89 0 137.00 0.27 1.65 1.65 0 0 0
September 20, 2024 0 0.65 0.65 0 0 0 137.25 0 5.00 5.00 0 0 0
September 20, 2024 0 0.60 0.60 0 0 0 137.50 0.48 2.10 2.10 0 0 0
September 20, 2024 0 0.55 0.55 0 0 0 137.75 0.70 2.35 2.35 0 0 0
September 20, 2024 0 0.55 0.55 0 0 0 138.00 0.90 2.55 2.55 0 0 0
September 20, 2024 0 0.49 0.49 0 0 0 138.25 1.15 2.80 2.80 0 0 0
September 20, 2024 0.05 0.50 0.50 0 29 0 140.00 1.00 6.00 6.00 0 0 0
September 20, 2024 0 0.02 0.02 0 71 0 150.00 13.65 14.25 14.25 0 0 0
October 18, 2024 15.45 16.35 16.35 0 0 0 120.25 0.01 0.40 0.40 0 0 0
October 18, 2024 15.20 16.15 16.15 0 0 0 120.50 0.01 0.40 0.40 0 0 0
October 18, 2024 14.95 15.90 15.90 0 0 0 120.75 0.01 0.41 0.41 0 0 0
October 18, 2024 14.70 15.70 15.70 0 0 0 121.00 0.01 0.41 0.41 0 0 0
October 18, 2024 14.45 15.45 15.45 0 0 0 121.25 0.01 0.42 0.42 0 0 0
October 18, 2024 14.20 15.15 15.15 0 0 0 121.50 0.01 0.42 0.42 0 0 0
October 18, 2024 13.95 14.90 14.90 0 0 0 121.75 0.01 0.42 0.42 0 0 0
October 18, 2024 13.70 14.65 14.65 0 0 0 122.00 0.01 0.43 0.43 0 0 0
October 18, 2024 13.50 14.45 14.45 0 0 0 122.25 0.01 0.43 0.43 0 0 0
October 18, 2024 13.20 14.15 14.15 0 0 0 122.50 0.01 0.44 0.44 0 0 0
October 18, 2024 12.95 13.90 13.90 0 0 0 122.75 0.01 0.44 0.44 0 0 0
October 18, 2024 12.75 13.65 13.65 0 0 0 123.00 0.01 0.45 0.45 0 0 0
October 18, 2024 12.50 13.40 13.40 0 0 0 123.25 0.01 0.46 0.46 0 0 0
October 18, 2024 12.25 13.20 13.20 0 0 0 123.50 0.01 0.46 0.46 0 0 0
October 18, 2024 12.00 12.95 12.95 0 0 0 123.75 0.01 0.47 0.47 0 0 0
October 18, 2024 11.75 12.65 12.65 0 0 0 124.00 0.01 0.47 0.47 0 0 0
October 18, 2024 11.50 12.40 12.40 0 0 0 124.25 0.01 0.48 0.48 0 0 0
October 18, 2024 11.25 12.25 12.25 0 0 0 124.50 0.01 0.49 0.49 0 0 0
October 18, 2024 11.00 12.00 12.00 0 0 0 124.75 0.01 0.50 0.50 0 0 0
October 18, 2024 10.75 11.70 11.70 0 0 0 125.00 0.01 0.50 0.50 0 1 0
October 18, 2024 10.50 11.50 11.50 0 0 0 125.25 0.01 0.50 0.50 0 0 0
October 18, 2024 10.30 11.20 11.20 0 0 0 125.50 0.01 0.50 0.50 0 0 0
October 18, 2024 10.05 11.00 11.00 0 0 0 125.75 0.01 0.50 0.50 0 0 0
October 18, 2024 9.80 10.70 10.70 0 0 0 126.00 0.01 0.50 0.50 0 2 0
October 18, 2024 9.55 10.35 10.35 0 0 0 126.25 0.01 0.50 0.50 0 0 0
October 18, 2024 9.30 10.15 10.15 0 0 0 126.50 0.01 0.50 0.50 0 0 0
October 18, 2024 9.05 9.90 9.90 0 0 0 126.75 0.01 0.55 0.55 0 0 0
October 18, 2024 8.85 9.75 9.75 0 0 0 127.00 0.01 0.55 0.55 0 0 0
October 18, 2024 8.60 9.50 9.50 0 0 0 127.25 0.01 0.55 0.55 0 0 0
October 18, 2024 8.35 9.20 9.20 0 0 0 127.50 0.02 0.60 0.60 0 0 0
October 18, 2024 8.10 8.95 8.95 0 0 0 127.75 0.04 0.60 0.60 0 0 0
October 18, 2024 7.90 8.80 8.80 0 0 0 128.00 0.06 0.60 0.60 0 12 0
October 18, 2024 7.65 8.55 8.55 0 0 0 128.25 0.07 0.65 0.65 0 0 0
October 18, 2024 7.40 8.30 8.30 0 0 0 128.50 0.09 0.65 0.65 0 0 0
October 18, 2024 7.20 8.10 8.10 0 0 0 128.75 0.12 0.65 0.65 0 0 0
October 18, 2024 6.95 7.95 7.95 0 0 0 129.00 0.01 0.70 0.70 0 0 0
October 18, 2024 6.75 7.65 7.65 0 0 0 129.25 0.01 0.70 0.70 0 0 0
October 18, 2024 6.30 7.40 7.40 0 0 0 129.50 0.01 0.75 0.75 0 0 0
October 18, 2024 5.90 7.20 7.20 0 0 0 129.75 0.01 0.75 0.75 0 0 0
October 18, 2024 5.85 6.95 6.95 0 0 0 130.00 0.01 0.80 0.80 0 0 0
October 18, 2024 5.65 6.75 6.75 0 0 0 130.25 0.01 0.85 0.85 0 0 0
October 18, 2024 5.40 6.50 6.50 0 0 0 130.50 0.01 0.85 0.85 0 0 0
October 18, 2024 5.15 6.30 6.30 0 0 0 130.75 0.01 0.90 0.90 0 0 0
October 18, 2024 4.80 5.95 5.95 0 0 0 131.00 0.01 0.95 0.95 0 1 0
October 18, 2024 4.60 5.75 5.75 0 0 0 131.25 0.01 1.00 1.00 0 0 0
October 18, 2024 4.40 5.55 5.55 0 0 0 131.50 0.01 1.00 1.00 0 0 0
October 18, 2024 4.20 5.35 5.35 0 0 0 131.75 0.01 1.05 1.05 0 0 0
October 18, 2024 4.00 5.15 5.15 0 0 0 132.00 0.03 1.10 1.10 0 0 0
October 18, 2024 3.80 4.95 4.95 0 0 0 132.25 0.08 1.15 1.15 0 0 0
October 18, 2024 3.60 4.75 4.75 0 1 0 132.50 0.13 1.20 1.20 0 2 0
October 18, 2024 3.40 4.55 4.55 0 60 0 132.75 0.19 1.25 1.25 0 0 0
October 18, 2024 3.20 4.35 4.35 0 0 0 133.00 0.25 1.05 1.05 0 0 0
October 18, 2024 3.00 4.15 4.15 0 0 0 133.25 0.34 1.40 1.40 0 0 0
October 18, 2024 2.80 3.95 3.95 0 0 0 133.50 0.38 1.45 1.45 0 1 0
October 18, 2024 2.65 3.80 3.80 0 1 0 133.75 0.44 1.55 1.55 0 0 0
October 18, 2024 2.45 3.60 3.60 0 0 0 134.00 0.50 1.60 1.60 0 1 0
October 18, 2024 2.30 3.45 3.45 0 0 0 134.25 0.55 1.70 1.70 0 0 0
October 18, 2024 2.10 3.30 3.30 0 2 0 134.50 0.65 1.75 1.75 0 0 0
October 18, 2024 1.95 3.10 3.10 0 0 0 134.75 0.75 1.80 1.80 0 0 0
October 18, 2024 1.80 3.00 3.00 0 3 0 135.00 0.85 1.75 1.75 -0.90 0 5
October 18, 2024 1.65 2.85 2.85 0 2 0 135.25 0.90 2.05 2.05 0 0 0
October 18, 2024 1.50 2.60 2.60 0 0 0 135.50 1.00 2.15 2.15 0 0 0
October 18, 2024 1.35 2.45 2.45 0 0 0 135.75 1.10 2.25 2.25 0 0 0
October 18, 2024 1.20 2.30 2.30 0 16 0 136.00 1.25 2.35 2.35 0 0 0
October 18, 2024 1.05 2.20 2.20 0 0 0 136.25 1.35 2.45 2.45 0 0 0
October 18, 2024 0.95 2.05 2.05 0 0 0 136.50 1.45 2.60 2.60 0 0 0
October 18, 2024 0.80 1.90 1.90 0 1 0 136.75 1.60 2.75 2.75 0 0 0
October 18, 2024 0.70 1.80 1.80 0 1 0 137.00 1.70 2.95 2.95 0 0 0
October 18, 2024 0.60 1.70 1.70 0 0 0 137.25 1.85 3.10 3.10 0 0 0
October 18, 2024 0.49 1.60 1.60 0 0 0 137.50 2.00 3.20 3.20 0 0 0
October 18, 2024 0.38 1.45 1.45 0 0 0 137.75 2.20 3.35 3.35 0 0 0
October 18, 2024 0.29 1.35 1.35 0 52 0 138.00 2.40 3.50 3.50 0 0 0
October 18, 2024 0.20 1.30 1.30 0 0 0 138.25 2.55 3.65 3.65 0 0 0
November 15, 2024 10.55 11.40 11.40 0 0 0 125.75 0.33 0.95 0.95 0 1 0
November 15, 2024 10.35 11.30 11.30 0 0 0 126.00 0.34 1.00 1.00 0 0 0
November 15, 2024 10.15 10.95 10.95 0 0 0 126.25 0.38 1.00 1.00 0 0 0
November 15, 2024 9.90 10.85 10.85 0 0 0 126.50 0.39 1.05 1.05 0 0 0
November 15, 2024 9.70 10.65 10.65 0 0 0 126.75 0.43 1.05 1.05 0 0 0
November 15, 2024 9.45 10.40 10.40 0 10 0 127.00 0.44 1.10 1.10 0 0 0
November 15, 2024 9.25 10.20 10.20 0 0 0 127.25 0.47 1.10 1.10 0 0 0
November 15, 2024 9.05 9.95 9.95 0 0 0 127.50 0.49 1.15 1.15 0 0 0
November 15, 2024 8.80 9.75 9.75 0 0 0 127.75 0.50 1.15 1.15 0 0 0
November 15, 2024 8.60 9.40 9.40 0 0 0 128.00 0.55 1.20 1.20 0 1 0
November 15, 2024 8.35 9.30 9.30 0 0 0 128.25 0.55 1.25 1.25 0 0 0
November 15, 2024 8.15 9.10 9.10 0 0 0 128.50 0.60 1.25 1.25 0 0 0
November 15, 2024 7.95 8.90 8.90 0 0 0 128.75 0.65 1.30 1.30 0 0 0
November 15, 2024 7.75 8.55 8.55 0 0 0 129.00 0.65 1.35 1.35 0 0 0
November 15, 2024 7.50 8.45 8.45 0 0 0 129.25 0.70 1.40 1.40 0 0 0
November 15, 2024 7.30 8.25 8.25 0 0 0 129.50 0.75 1.40 1.40 0 0 0
November 15, 2024 7.10 8.05 8.05 0 0 0 129.75 0.80 1.45 1.45 0 1 0
November 15, 2024 6.90 7.85 7.85 0 0 0 130.00 0.85 1.50 1.50 0 6 0
November 15, 2024 6.70 7.65 7.65 0 0 0 130.25 0.85 1.55 1.55 0 0 0
November 15, 2024 6.50 7.30 7.30 0 0 0 130.50 0.90 1.60 1.60 0 0 0
November 15, 2024 6.30 7.25 7.25 0 0 0 130.75 0.95 1.65 1.65 0 0 0
November 15, 2024 6.10 7.05 7.05 0 0 0 131.00 1.00 1.70 1.70 0 0 0
November 15, 2024 5.90 6.85 6.85 0 0 0 131.25 1.05 1.75 1.75 0 0 0
November 15, 2024 5.70 6.70 6.70 0 0 0 131.50 1.10 1.80 1.80 0 0 0
November 15, 2024 5.50 6.45 6.45 0 0 0 131.75 1.20 1.85 1.85 0 0 0
November 15, 2024 5.30 6.25 6.25 0 1 0 132.00 1.25 1.90 1.90 0 0 0
November 15, 2024 5.15 6.00 6.00 0 0 0 132.25 1.30 2.00 2.00 0 0 0
November 15, 2024 5.00 5.80 5.80 0 0 0 132.50 1.35 2.05 2.05 0 0 0
November 15, 2024 4.80 5.60 5.60 0 0 0 132.75 1.45 2.10 2.10 0 0 0
November 15, 2024 4.60 5.45 5.45 0 3 0 133.00 1.50 2.20 2.20 0 0 0
November 15, 2024 4.45 5.25 5.25 0 0 0 133.25 1.55 2.25 2.25 0 0 0
November 15, 2024 4.25 5.10 5.10 0 0 0 133.50 1.65 2.35 2.35 0 0 0
November 15, 2024 4.10 4.90 4.90 0 0 0 133.75 1.70 2.40 2.40 0 0 0
November 15, 2024 3.90 4.75 4.75 0 0 0 134.00 1.80 2.50 2.50 0 0 0
November 15, 2024 3.75 4.55 4.55 0 0 0 134.25 1.90 2.55 2.55 0 0 0
November 15, 2024 3.60 4.40 4.40 0 0 0 134.50 1.95 2.65 2.65 0 0 0
November 15, 2024 3.45 4.25 4.25 0 0 0 134.75 2.00 2.80 2.80 0 0 0
November 15, 2024 3.25 4.05 4.05 0 1 0 135.00 2.10 2.90 2.90 0 0 0
November 15, 2024 3.10 3.90 3.90 0 15 0 135.25 2.20 3.00 3.00 0 0 0
November 15, 2024 2.95 3.75 3.75 0 0 0 135.50 2.30 3.05 3.05 0 0 0
November 15, 2024 2.80 3.55 3.55 0 0 0 135.75 2.40 3.20 3.20 0 0 0
November 15, 2024 2.70 3.50 3.50 0 0 0 136.00 2.55 3.30 3.30 0 0 0
November 15, 2024 2.55 3.30 3.30 0 0 0 136.25 2.65 3.40 3.40 0 0 0
November 15, 2024 2.40 3.15 3.15 0 0 0 136.50 2.75 3.50 3.50 0 0 0
November 15, 2024 2.25 3.00 3.00 0 0 0 136.75 2.90 3.60 3.60 0 0 0
November 15, 2024 2.15 2.90 2.90 0 0 0 137.00 3.00 3.75 3.75 0 0 0
November 15, 2024 2.05 2.75 2.75 0 0 0 137.25 3.10 3.85 3.85 0 0 0
November 15, 2024 1.95 2.65 2.65 0 0 0 137.50 3.25 4.00 4.00 0 0 0
November 15, 2024 1.80 2.50 2.50 0 0 0 137.75 3.40 4.15 4.15 0 0 0
November 15, 2024 1.70 2.40 2.40 0 1 0 138.00 3.50 4.25 4.25 0 0 0
November 15, 2024 1.60 2.30 2.30 0 4 0 138.25 3.65 4.40 4.40 0 0 0
December 20, 2024 45.50 46.75 46.75 0 0 0 90.00 0.01 0.50 0.50 0 11 0
December 20, 2024 40.55 41.75 41.75 0 40 0 95.00 0.01 0.50 0.50 0 0 0
December 20, 2024 35.65 36.80 36.80 0 30 0 100.00 0.01 0.50 0.50 0 56 0
December 20, 2024 25.85 27.00 27.00 0 15 0 110.00 0.01 0.60 0.60 0 12 0
December 20, 2024 16.25 17.50 17.50 0 2 0 120.00 0.15 0.85 0.85 0 53 0
December 20, 2024 9.85 11.50 11.50 0 0 0 126.50 0.01 1.50 1.50 0 0 0
December 20, 2024 9.60 11.20 11.20 0 0 0 126.75 0.01 1.55 1.55 0 0 0
December 20, 2024 9.40 11.10 11.10 0 0 0 127.00 0.05 1.60 1.60 0 1 0
December 20, 2024 9.20 10.90 10.90 0 0 0 127.25 0.09 1.60 1.60 0 0 0
December 20, 2024 9.00 10.65 10.65 0 0 0 127.50 0.12 1.65 1.65 0 1 0
December 20, 2024 8.75 10.45 10.45 0 0 0 127.75 0.16 1.70 1.70 0 0 0
December 20, 2024 8.55 10.15 10.15 0 0 0 128.00 0.20 1.75 1.75 0 0 0
December 20, 2024 8.35 9.95 9.95 0 0 0 128.25 0.24 1.80 1.80 0 0 0
December 20, 2024 8.15 9.85 9.85 0 0 0 128.50 0.28 1.80 1.80 0 0 0
December 20, 2024 7.95 9.65 9.65 0 0 0 128.75 0.33 1.85 1.85 0 0 0
December 20, 2024 7.75 9.45 9.45 0 0 0 129.00 0.39 1.90 1.90 0 0 0
December 20, 2024 7.55 9.25 9.25 0 0 0 129.25 0.42 1.95 1.95 0 0 0
December 20, 2024 7.35 9.05 9.05 0 0 0 129.50 0.47 2.00 2.00 0 0 0
December 20, 2024 7.15 8.85 8.85 0 0 0 129.75 0.50 2.00 2.00 0 0 0
December 20, 2024 6.95 8.65 8.65 0 15 0 130.00 0.55 2.05 2.05 0 11 0
December 20, 2024 6.75 8.45 8.45 0 0 0 130.25 0.60 2.15 2.15 0 0 0
December 20, 2024 6.55 8.25 8.25 0 0 0 130.50 0.65 2.20 2.20 0 0 0
December 20, 2024 6.35 8.05 8.05 0 0 0 130.75 0.70 2.25 2.25 0 0 0
December 20, 2024 6.20 7.85 7.85 0 0 0 131.00 0.75 2.35 2.35 0 0 0
December 20, 2024 6.00 7.70 7.70 0 3 0 131.25 0.85 2.40 2.40 0 0 0
December 20, 2024 5.80 7.50 7.50 0 0 0 131.50 0.90 2.45 2.45 0 0 0
December 20, 2024 5.60 7.30 7.30 0 0 0 131.75 0.95 2.50 2.50 0 4 0
December 20, 2024 5.45 7.10 7.10 0 0 0 132.00 1.00 2.60 2.60 0 0 0
December 20, 2024 5.25 6.95 6.95 0 0 0 132.25 1.10 2.65 2.65 0 0 0
December 20, 2024 5.10 6.75 6.75 0 0 0 132.50 1.15 2.75 2.75 0 0 0
December 20, 2024 5.00 6.60 6.60 0 0 0 132.75 1.25 2.80 2.80 0 0 0
December 20, 2024 4.85 6.40 6.40 0 0 0 133.00 1.30 2.85 2.85 0 1 0
December 20, 2024 4.55 6.15 6.15 0 0 0 133.25 1.40 2.95 2.95 0 0 0
December 20, 2024 4.40 5.95 5.95 0 0 0 133.50 1.45 3.05 3.05 0 0 0
December 20, 2024 4.20 5.80 5.80 0 0 0 133.75 1.55 3.10 3.10 0 0 0
December 20, 2024 4.05 5.65 5.65 0 0 0 134.00 1.65 3.20 3.20 0 0 0
December 20, 2024 3.90 5.50 5.50 0 10 0 134.25 1.70 3.30 3.30 0 0 0
December 20, 2024 3.75 5.30 5.30 0 0 0 134.50 1.80 3.35 3.35 0 0 0
December 20, 2024 3.55 5.15 5.15 0 3 0 134.75 1.90 3.45 3.45 0 0 0
December 20, 2024 3.40 5.00 5.00 0 0 0 135.00 2.00 3.55 3.55 0 2 0
December 20, 2024 3.25 4.85 4.85 0 0 0 135.25 2.10 3.65 3.65 0 0 0
December 20, 2024 3.10 4.70 4.70 0 9 0 135.50 2.20 3.75 3.75 0 0 0
December 20, 2024 2.95 4.55 4.55 0 16 0 135.75 2.30 3.85 3.85 0 0 0
December 20, 2024 2.80 4.35 4.35 0 10 0 136.00 2.40 3.95 3.95 0 0 0
December 20, 2024 2.70 4.25 4.25 0 0 0 136.25 2.50 4.05 4.05 0 0 0
December 20, 2024 2.55 4.10 4.10 0 0 0 136.50 2.65 4.20 4.20 0 0 0
December 20, 2024 2.40 4.00 4.00 0 0 0 136.75 2.75 4.30 4.30 0 0 0
December 20, 2024 2.25 3.85 3.85 0 0 0 137.00 2.85 4.40 4.40 0 2 0
December 20, 2024 2.15 3.70 3.70 0 0 0 137.25 2.95 4.55 4.55 0 0 0
December 20, 2024 2.00 3.55 3.55 0 0 0 137.50 3.10 4.65 4.65 0 0 0
December 20, 2024 1.90 3.45 3.45 0 0 0 137.75 3.20 4.80 4.80 0 0 0
December 20, 2024 1.75 3.30 3.30 0 2 0 138.00 3.35 4.90 4.90 0 0 0
December 20, 2024 1.65 3.20 3.20 0 0 0 138.25 3.50 5.05 5.05 0 0 0
December 20, 2024 0.90 2.45 2.45 0 35 0 140.00 4.50 6.15 6.15 0 0 0
December 20, 2024 0.01 0.55 0.55 0 24 0 150.00 13.55 14.80 14.80 0 0 0
December 20, 2024 0 0.10 0.10 0 21 0 160.00 23.60 24.80 24.80 0 0 0
January 17, 2025 10.65 11.95 11.95 0 0 0 126.50 0.90 1.80 1.80 0 1 0
January 17, 2025 10.45 11.75 11.75 0 0 0 126.75 0.95 1.85 1.85 0 0 0
January 17, 2025 10.25 11.40 11.40 0 0 0 127.00 1.00 1.90 1.90 0 0 0
January 17, 2025 10.05 11.20 11.20 0 0 0 127.25 1.00 1.95 1.95 0 0 0
January 17, 2025 9.85 10.95 10.95 0 0 0 127.50 1.05 2.00 2.00 0 0 0
January 17, 2025 9.65 10.75 10.75 0 0 0 127.75 1.10 2.05 2.05 0 0 0
January 17, 2025 9.40 10.55 10.55 0 0 0 128.00 1.15 2.10 2.10 0 1 0
January 17, 2025 9.20 10.35 10.35 0 0 0 128.25 1.20 2.10 2.10 0 0 0
January 17, 2025 9.00 10.15 10.15 0 0 0 128.50 1.25 2.15 2.15 0 0 0
January 17, 2025 8.80 9.95 9.95 0 0 0 128.75 1.30 2.20 2.20 0 0 0
January 17, 2025 8.60 9.75 9.75 0 0 0 129.00 1.35 2.25 2.25 0 0 0
January 17, 2025 8.45 9.60 9.60 0 0 0 129.25 1.40 2.30 2.30 0 0 0
January 17, 2025 8.20 9.35 9.35 0 0 0 129.50 1.45 2.40 2.40 0 0 0
January 17, 2025 8.00 9.15 9.15 0 0 0 129.75 1.50 2.45 2.45 0 0 0
January 17, 2025 7.80 8.95 8.95 0 0 0 130.00 1.55 2.50 2.50 0 0 0
January 17, 2025 7.65 8.80 8.80 0 0 0 130.25 1.60 2.55 2.55 0 0 0
January 17, 2025 7.45 8.60 8.60 0 0 0 130.50 1.70 2.60 2.60 0 0 0
January 17, 2025 7.25 8.40 8.40 0 0 0 130.75 1.75 2.65 2.65 0 0 0
January 17, 2025 7.05 8.20 8.20 0 0 0 131.00 1.80 2.75 2.75 0 0 0
January 17, 2025 6.90 8.05 8.05 0 0 0 131.25 1.85 2.80 2.80 0 0 0
January 17, 2025 6.70 7.85 7.85 0 0 0 131.50 1.95 2.85 2.85 0 0 0
January 17, 2025 6.50 7.65 7.65 0 0 0 131.75 2.00 2.95 2.95 0 0 0
January 17, 2025 6.35 7.50 7.50 0 10 0 132.00 2.10 3.00 3.00 0 0 0
January 17, 2025 6.15 7.30 7.30 0 0 0 132.25 2.15 3.10 3.10 0 0 0
January 17, 2025 6.00 7.15 7.15 0 2 0 132.50 2.20 3.15 3.15 0 0 0
January 17, 2025 5.80 6.95 6.95 0 0 0 132.75 2.30 3.25 3.25 0 0 0
January 17, 2025 5.65 6.80 6.80 0 0 0 133.00 2.40 3.30 3.30 0 0 0
January 17, 2025 5.50 6.65 6.65 0 0 0 133.25 2.45 3.40 3.40 0 0 0
January 17, 2025 5.30 6.45 6.45 0 0 0 133.50 2.55 3.50 3.50 0 0 0
January 17, 2025 5.15 6.30 6.30 0 0 0 133.75 2.60 3.55 3.55 0 0 0
January 17, 2025 5.15 6.10 6.10 0 0 0 134.00 2.70 3.65 3.65 0 0 0
January 17, 2025 4.95 5.90 5.90 0 0 0 134.25 2.80 3.75 3.75 0 0 0
January 17, 2025 4.80 5.75 5.75 0 0 0 134.50 2.90 3.85 3.85 0 0 0
January 17, 2025 4.60 5.60 5.60 0 0 0 134.75 3.00 3.95 3.95 0 0 0
January 17, 2025 4.45 5.45 5.45 0 0 0 135.00 3.30 4.05 4.05 0 10 0
January 17, 2025 4.30 5.30 5.30 0 0 0 135.25 3.20 4.15 4.15 0 0 0
January 17, 2025 4.15 5.15 5.15 0 0 0 135.50 3.30 4.25 4.25 0 0 0
January 17, 2025 4.00 5.00 5.00 0 0 0 135.75 3.40 4.35 4.35 0 0 0
January 17, 2025 3.90 4.85 4.85 0 0 0 136.00 3.50 4.45 4.45 0 0 0
January 17, 2025 3.75 4.70 4.70 0 0 0 136.25 3.60 4.55 4.55 0 0 0
January 17, 2025 3.65 4.60 4.60 0 0 0 136.50 3.70 4.65 4.65 0 0 0
January 17, 2025 3.50 4.45 4.45 0 0 0 136.75 3.80 4.75 4.75 0 0 0
January 17, 2025 3.35 4.30 4.30 0 0 0 137.00 3.95 4.90 4.90 0 0 0
January 17, 2025 3.20 4.15 4.15 0 0 0 137.25 4.05 5.00 5.00 0 0 0
January 17, 2025 3.10 4.05 4.05 0 0 0 137.50 4.15 5.10 5.10 0 0 0
January 17, 2025 2.95 3.90 3.90 0 0 0 137.75 4.30 5.25 5.25 0 0 0
January 17, 2025 2.85 3.80 3.80 0 0 0 138.00 4.40 5.35 5.35 0 0 0
January 17, 2025 2.70 3.65 3.65 0 0 0 138.25 4.55 5.50 5.50 0 0 0
February 21, 2025 8.85 10.05 10.05 0 0 0 129.50 1.85 2.85 2.85 0 0 0
February 21, 2025 8.70 9.90 9.90 0 0 0 129.75 1.90 2.90 2.90 0 0 0
February 21, 2025 8.50 9.70 9.70 0 0 0 130.00 1.95 2.55 2.55 0 0 0
February 21, 2025 8.30 9.50 9.50 0 0 0 130.25 2.00 3.05 3.05 0 0 0
February 21, 2025 8.10 9.35 9.35 0 0 0 130.50 2.05 3.10 3.10 0 0 0
February 21, 2025 7.95 9.15 9.15 0 0 0 130.75 2.15 3.15 3.15 0 0 0
February 21, 2025 7.75 8.95 8.95 0 0 0 131.00 2.20 3.25 3.25 0 0 0
February 21, 2025 7.60 8.80 8.80 0 0 0 131.25 2.25 3.30 3.30 0 0 0
February 21, 2025 7.40 8.60 8.60 0 0 0 131.50 2.35 3.40 3.40 0 0 0
February 21, 2025 7.25 8.45 8.45 0 0 0 131.75 2.40 3.45 3.45 0 0 0
February 21, 2025 7.05 8.25 8.25 0 0 0 132.00 2.50 3.50 3.50 0 0 0
February 21, 2025 6.90 8.10 8.10 0 0 0 132.25 2.55 3.60 3.60 0 0 0
February 21, 2025 6.70 7.90 7.90 0 0 0 132.50 2.65 3.70 3.70 0 0 0
February 21, 2025 6.55 7.75 7.75 0 0 0 132.75 2.70 3.75 3.75 0 0 0
February 21, 2025 6.40 7.60 7.60 0 0 0 133.00 2.80 3.85 3.85 0 0 0
February 21, 2025 6.20 7.40 7.40 0 0 0 133.25 2.90 3.90 3.90 0 0 0
February 21, 2025 6.05 7.25 7.25 0 0 0 133.50 2.95 4.00 4.00 0 0 0
February 21, 2025 5.90 7.10 7.10 0 0 0 133.75 3.05 4.10 4.10 0 0 0
February 21, 2025 5.75 6.95 6.95 0 0 0 134.00 3.15 4.20 4.20 0 0 0
February 21, 2025 5.55 6.75 6.75 0 0 0 134.25 3.25 4.30 4.30 0 0 0
February 21, 2025 5.40 6.60 6.60 0 0 0 134.50 3.30 4.35 4.35 0 0 0
February 21, 2025 5.25 6.45 6.45 0 0 0 134.75 3.40 4.45 4.45 0 0 0
February 21, 2025 5.10 6.30 6.30 0 0 0 135.00 3.50 4.55 4.55 0 0 0
February 21, 2025 5.10 6.15 6.15 0 0 0 135.25 3.60 4.65 4.65 0 0 0
February 21, 2025 4.95 6.00 6.00 0 0 0 135.50 3.70 4.75 4.75 0 0 0
February 21, 2025 4.80 5.85 5.85 0 0 0 135.75 3.80 4.85 4.85 0 0 0
February 21, 2025 4.65 5.70 5.70 0 0 0 136.00 3.90 4.95 4.95 0 0 0
February 21, 2025 4.45 5.55 5.55 0 0 0 136.25 4.05 5.10 5.10 0 0 0
February 21, 2025 4.35 5.40 5.40 0 0 0 136.50 4.15 5.20 5.20 0 0 0
February 21, 2025 4.20 5.25 5.25 0 0 0 136.75 4.25 5.30 5.30 0 0 0
February 21, 2025 4.10 5.15 5.15 0 0 0 137.00 4.35 5.40 5.40 0 0 0
March 21, 2025 40.80 42.25 42.25 0 0 0 95.00 0.01 0.70 0.70 0 6 0
March 21, 2025 35.95 37.40 37.40 0 3 0 100.00 0.01 0.75 0.75 0 0 0
March 21, 2025 26.45 27.85 27.85 0 4 0 110.00 0.01 1.00 1.00 0 1 0
March 21, 2025 17.20 18.65 18.65 0 1 0 120.00 0.55 1.65 1.65 0 5 0
March 21, 2025 9.10 10.35 10.35 0 11 0 130.00 2.25 3.35 3.35 0 15 0
March 21, 2025 5.75 6.95 6.95 0 0 0 135.00 3.80 4.90 4.90 0 0 0
March 21, 2025 5.60 6.80 6.80 0 0 0 135.25 3.90 5.00 5.00 0 0 0
March 21, 2025 5.45 6.65 6.65 0 0 0 135.50 4.00 5.10 5.10 0 0 0
March 21, 2025 5.30 6.50 6.50 0 0 0 135.75 4.10 5.20 5.20 0 0 0
March 21, 2025 5.15 6.40 6.40 0 0 0 136.00 4.20 5.30 5.30 0 0 0
March 21, 2025 5.05 6.25 6.25 0 0 0 136.25 4.35 5.45 5.45 0 0 0
March 21, 2025 5.00 6.10 6.10 0 0 0 136.50 4.45 5.55 5.55 0 0 0
March 21, 2025 4.80 5.95 5.95 0 0 0 136.75 4.60 5.70 5.70 0 0 0
March 21, 2025 4.65 5.80 5.80 0 0 0 137.00 4.65 5.80 5.80 0 0 0
March 21, 2025 3.15 4.30 4.30 -0.50 9 8 140.00 6.20 7.40 7.40 0 0 0
March 21, 2025 0.27 1.35 1.35 0 10 0 150.00 13.60 15.05 15.05 0 0 0
March 21, 2025 0.01 0.60 0.60 0 0 0 160.00 23.50 24.90 24.90 0 0 0
March 21, 2025 0.01 0.55 0.55 0 0 0 170.00 33.50 34.95 34.95 0 0 0
June 20, 2025 36.40 38.20 38.20 0 4 0 100.00 0.01 1.05 1.05 0 0 0
June 20, 2025 27.05 28.90 28.90 0 0 0 110.00 0.18 1.40 1.40 0 0 0
June 20, 2025 18.20 19.80 19.80 0 5 0 120.00 1.05 2.30 2.30 0 0 0
June 20, 2025 10.40 12.00 12.00 0 10 0 130.00 3.00 4.30 4.30 0 0 0
June 20, 2025 4.60 5.90 5.90 0 37 18 140.00 6.95 8.25 8.25 0 0 0
June 20, 2025 1.05 1.80 1.80 -0.10 92 25 150.00 13.80 15.40 15.40 0 0 0
June 20, 2025 0.05 1.00 1.00 0 0 0 160.00 23.35 25.00 25.00 0 0 0
June 20, 2025 0.01 0.65 0.65 0 0 0 170.00 33.35 35.00 35.00 0 0 0
September 19, 2025 27.60 29.45 29.45 0 0 0 110.00 0.41 1.80 1.80 0 0 0
September 19, 2025 18.95 20.85 20.85 0 0 0 120.00 1.50 2.90 2.90 0 0 0
September 19, 2025 11.45 13.30 13.30 0 0 0 130.00 3.65 5.10 5.10 0 0 0
September 19, 2025 5.65 7.15 7.15 0 0 0 140.00 7.60 9.10 9.10 0 0 0
September 19, 2025 1.90 3.35 3.35 0 0 0 150.00 13.95 15.80 15.80 0 0 0
September 19, 2025 0.08 1.50 1.50 0 0 0 160.00 23.25 25.10 25.10 0 0 0
September 19, 2025 0.01 0.90 0.90 0 0 0 170.00 33.25 35.10 35.10 0 0 0