Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

TECK – Teck Resources Limited, Cl. B

Last update: March 28, 2024 at 6:31 p.m.   (Real-time)

  • Last price: 62.000
  • Net change: 2.390
  • Bid price: 61.820
  • Ask price: 62.050
  • 30-day historical volatility: 34.53%
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: 9,374
Volume: 553
Open interest: 4,697
Volume: 459
March 28, 2024 (Weekly) 0 0 13.75 0 0 0 48.50 0 0 0.05 0 3 0
March 28, 2024 (Weekly) 0 0 13.25 0 0 0 49.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 12.75 0 0 0 49.50 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 12.25 0 0 0 50.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 11.25 0 0 0 51.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 10.25 0 0 0 52.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 9.25 0 3 0 53.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 8.25 0 1 0 54.00 0 0 0.05 0 5 0
March 28, 2024 (Weekly) 0 0 7.25 0 1 0 55.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 6.25 0 4 0 56.00 0 0 0.05 0 2 0
March 28, 2024 (Weekly) 0 0 5.25 0 12 0 57.00 0 0 0.05 0 11 0
March 28, 2024 (Weekly) 0 0 4.25 0 0 0 58.00 0 0 0.05 0 102 0
March 28, 2024 (Weekly) 0 0 3.20 2.09 2 1 59.00 0 0 0.05 0 6 0
March 28, 2024 (Weekly) 0 0 2.23 1.93 22 4 60.00 0 0 0.05 0 3 0
March 28, 2024 (Weekly) 0 0 1.25 0 1 0 61.00 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 0.25 0.35 5 6 62.00 0 0 0.11 -2.50 0 24
March 28, 2024 (Weekly) 0 0 0.05 0.09 0 2 63.00 0 0 1.12 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 1 0 64.00 0 0 2.12 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 65.00 0 0 3.15 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 66.00 0 0 4.15 0 0 0
April 5, 2024 (Weekly) 12.40 12.75 12.75 0 0 0 49.50 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 11.90 12.25 12.25 0 0 0 50.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 10.90 11.25 11.25 0 0 0 51.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 9.90 10.25 10.25 0 0 0 52.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 8.90 9.25 9.25 0 0 0 53.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 7.95 8.25 8.25 0 0 0 54.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 6.95 7.30 7.30 0 1 0 55.00 0 0.06 0.06 0 0 0
April 5, 2024 (Weekly) 5.90 6.30 6.30 0 1 0 56.00 0 0.05 0.05 0 32 0
April 5, 2024 (Weekly) 4.95 5.30 5.30 0 1 0 57.00 0 0.07 0.07 0 0 0
April 5, 2024 (Weekly) 4.00 4.35 4.35 0 5 0 58.00 0.02 0.11 0.11 0 9 0
April 5, 2024 (Weekly) 3.05 3.40 3.40 0 0 0 59.00 0.09 0.17 0.17 0 0 0
April 5, 2024 (Weekly) 2.22 2.47 2.47 1.50 32 10 60.00 0.23 0.30 0.30 -1.03 5 70
April 5, 2024 (Weekly) 1.50 1.69 1.69 0.94 2 30 61.00 0.49 0.59 0.59 -1.52 2 23
April 5, 2024 (Weekly) 1.00 1.13 1.13 0.45 12 10 62.00 0.90 1.06 1.06 -1.90 10 40
April 5, 2024 (Weekly) 0.58 0.70 0.70 0.39 1 18 63.00 1.50 1.64 1.64 -1.78 0 10
April 5, 2024 (Weekly) 0.35 0.43 0.43 0 0 0 64.00 2.19 2.41 2.41 -2.40 0 10
April 5, 2024 (Weekly) 0.21 0.28 0.28 0.11 20 2 65.00 3.00 3.30 3.30 0 0 0
April 5, 2024 (Weekly) 0.12 0.20 0.20 0 0 0 66.00 3.85 4.25 4.25 0 0 0
April 12, 2024 (Weekly) 6.95 7.35 7.35 0 0 0 55.00 0 0.08 0.08 0 0 0
April 12, 2024 (Weekly) 6.05 6.40 6.40 0 0 0 56.00 0.02 0.12 0.12 0 0 0
April 12, 2024 (Weekly) 5.10 5.45 5.45 0 0 0 57.00 0.06 0.17 0.17 0 0 0
April 12, 2024 (Weekly) 4.20 4.50 4.50 0 0 0 58.00 0.16 0.26 0.26 0 0 0
April 12, 2024 (Weekly) 3.35 3.65 3.65 0 0 0 59.00 0.31 0.43 0.43 0 0 0
April 12, 2024 (Weekly) 2.63 2.81 2.81 0 8 0 60.00 0.54 0.70 0.70 -1.08 0 30
April 12, 2024 (Weekly) 2.01 2.18 2.18 1.20 0 2 61.00 0.89 1.07 1.07 -1.25 0 49
April 12, 2024 (Weekly) 1.51 1.61 1.61 0 2 0 62.00 1.33 1.52 1.52 0 0 0
April 12, 2024 (Weekly) 1.02 1.17 1.17 0.58 0 20 63.00 1.93 2.06 2.06 0 0 0
April 12, 2024 (Weekly) 0.71 0.83 0.83 0 0 0 64.00 2.55 2.74 2.74 0 0 0
April 12, 2024 (Weekly) 0.49 0.59 0.59 0 0 0 65.00 3.30 3.55 3.55 0 0 0
April 26, 2024 (Weekly) 7.35 7.85 7.85 0 0 0 55.00 0.26 0.45 0.45 0 0 0
April 26, 2024 (Weekly) 6.50 7.00 7.00 0 0 0 56.00 0.40 0.61 0.61 0 0 0
April 26, 2024 (Weekly) 5.70 6.20 6.20 0 0 0 57.00 0.59 0.80 0.80 0 0 0
April 26, 2024 (Weekly) 4.95 5.35 5.35 0 0 0 58.00 0.82 1.07 1.07 0 0 0
April 26, 2024 (Weekly) 4.30 4.70 4.70 0.20 0 10 59.00 1.13 1.39 1.39 0 0 0
April 26, 2024 (Weekly) 3.70 4.05 4.05 0.92 0 31 60.00 1.48 1.76 1.76 0 0 0
April 26, 2024 (Weekly) 3.10 3.40 3.40 0 0 0 61.00 1.89 2.16 2.16 0 0 0
April 26, 2024 (Weekly) 2.61 2.93 2.93 0.51 0 1 62.00 2.36 2.61 2.61 0 0 0
April 26, 2024 (Weekly) 2.11 2.41 2.41 0 0 0 63.00 2.89 3.20 3.20 0 0 0
April 26, 2024 (Weekly) 1.74 1.98 1.98 2.05 0 1 64.00 3.45 3.80 3.80 0 0 0
April 19, 2024 23.95 24.30 24.30 0 10 0 38.00 0 0.05 0.05 0 4 0
April 19, 2024 22.95 23.30 23.30 0 0 0 39.00 0 0.05 0.05 0 5 0
April 19, 2024 21.95 22.30 22.30 0 0 0 40.00 0 0.05 0.05 0 15 0
April 19, 2024 21.00 21.30 21.30 0 0 0 41.00 0 0.05 0.05 0 7 0
April 19, 2024 20.00 20.35 20.35 0 0 0 42.00 0 0.05 0.05 0 0 0
April 19, 2024 19.00 19.35 19.35 0 10 0 43.00 0 0.05 0.05 0 17 0
April 19, 2024 18.00 18.35 18.35 0 25 0 44.00 0 0.05 0.05 0 26 0
April 19, 2024 17.00 17.35 17.35 0 0 0 45.00 0 0.05 0.05 0 20 0
April 19, 2024 16.00 16.35 16.35 0 1,024 0 46.00 0 0.05 0.05 0 229 0
April 19, 2024 15.00 15.35 15.35 0 99 0 47.00 0 0.05 0.05 0 21 0
April 19, 2024 13.95 14.35 14.35 0 148 0 48.00 0 0.05 0.05 0 46 0
April 19, 2024 12.95 13.35 13.35 0 51 0 49.00 0 0.06 0.06 0 45 0
April 19, 2024 11.95 12.35 12.35 0 300 0 50.00 0 0.06 0.06 0 52 0
April 19, 2024 10.05 10.35 10.35 0 80 0 52.00 0.01 0.06 0.06 0 45 0
April 19, 2024 8.10 8.40 8.40 2.00 218 5 54.00 0.03 0.10 0.10 0 34 0
April 19, 2024 7.15 7.50 7.50 0 59 0 55.00 0.06 0.14 0.14 -0.13 40 5
April 19, 2024 6.20 6.55 6.55 0 234 0 56.00 0.11 0.24 0.24 0 113 0
April 19, 2024 4.45 4.75 4.75 0 212 0 58.00 0.37 0.46 0.46 0.45 107 30
April 19, 2024 3.05 3.20 3.20 1.35 198 1 60.00 0.88 1.01 1.01 -1.08 131 50
April 19, 2024 1.86 2.03 2.03 0.91 177 13 62.00 1.68 1.88 1.88 -1.60 85 33
April 19, 2024 1.08 1.20 1.20 0 36 0 64.00 2.93 3.10 3.10 0 10 0
April 19, 2024 0.64 0.70 0.70 0 43 0 66.00 4.35 4.60 4.60 0 0 0
April 19, 2024 0.34 0.42 0.42 0 196 0 68.00 6.05 6.40 6.40 0 0 0
April 19, 2024 0.19 0.25 0.25 0 0 0 70.00 7.90 8.30 8.30 0 0 0
April 19, 2024 0.09 0.21 0.21 0 0 0 72.00 9.80 10.20 10.20 0 0 0
April 19, 2024 0.04 0.16 0.16 0 0 0 74.00 11.80 12.15 12.15 0 0 0
May 17, 2024 24.05 24.45 24.45 0 12 0 38.00 0 0.06 0.06 0 32 0
May 17, 2024 23.10 23.45 23.45 0 9 0 39.00 0 0.06 0.06 0 2 0
May 17, 2024 22.15 22.45 22.45 0 0 0 40.00 0 0.06 0.06 0 7 0
May 17, 2024 21.15 21.50 21.50 0 0 0 41.00 0 0.06 0.06 0 0 0
May 17, 2024 20.15 20.50 20.50 0 0 0 42.00 0 0.06 0.06 0 12 0
May 17, 2024 19.10 19.50 19.50 0 0 0 43.00 0 0.06 0.06 0 15 0
May 17, 2024 18.10 18.50 18.50 0 25 0 44.00 0.01 0.06 0.06 0 1 0
May 17, 2024 17.20 17.50 17.50 0 1 0 45.00 0.01 0.08 0.08 0 77 0
May 17, 2024 16.20 16.55 16.55 0 34 0 46.00 0.02 0.08 0.08 0 3 0
May 17, 2024 15.25 15.65 15.65 0 44 0 47.00 0.04 0.10 0.10 0 8 0
May 17, 2024 14.20 14.60 14.60 0 0 0 48.00 0.06 0.14 0.14 0 3 0
May 17, 2024 13.30 13.65 13.65 0.15 5 5 49.00 0.09 0.18 0.18 0 14 0
May 17, 2024 12.30 12.70 12.70 0 26 0 50.00 0.14 0.24 0.24 0 41 0
May 17, 2024 10.50 10.90 10.90 0 57 0 52.00 0.27 0.37 0.37 0 43 0
May 17, 2024 8.75 9.05 9.05 1.90 17 3 54.00 0.48 0.60 0.60 0 124 0
May 17, 2024 7.15 7.45 7.45 0 59 0 56.00 0.81 0.97 0.97 0 48 0
May 17, 2024 5.60 5.85 5.85 0 133 0 58.00 1.30 1.49 1.49 0 103 0
May 17, 2024 4.30 4.55 4.55 1.25 225 5 60.00 2.01 2.17 2.17 0 48 0
May 17, 2024 3.30 3.40 3.40 0.72 54 2 62.00 2.95 3.05 3.05 0 35 0
May 17, 2024 2.38 2.52 2.52 0 34 0 64.00 3.95 4.20 4.20 0 10 0
May 17, 2024 1.72 1.82 1.82 0.64 20 33 66.00 5.30 5.50 5.50 -1.85 0 20
May 17, 2024 1.20 1.32 1.32 0.34 159 8 68.00 6.75 7.05 7.05 0 10 0
May 17, 2024 0.85 0.95 0.95 0 20 0 70.00 8.40 8.70 8.70 0 0 0
May 17, 2024 0.61 0.68 0.68 0 10 0 72.00 10.15 10.45 10.45 0 0 0
May 17, 2024 0.42 0.51 0.51 0 0 0 74.00 11.95 12.35 12.35 0 0 0
June 21, 2024 24.20 24.60 24.60 0 60 0 38.00 0 0.06 0.06 0 59 0
June 21, 2024 23.25 23.60 23.60 0 0 0 39.00 0 0.06 0.06 0 20 0
June 21, 2024 22.15 22.65 22.65 0 48 0 40.00 0 0.07 0.07 0 6 0
June 21, 2024 21.30 21.70 21.70 0 0 0 41.00 0.01 0.08 0.08 0 20 0
June 21, 2024 20.25 20.65 20.65 0 15 0 42.00 0.02 0.11 0.11 0 54 0
June 21, 2024 19.35 19.65 19.65 0 10 0 43.00 0.03 0.10 0.10 0 200 0
June 21, 2024 18.25 18.75 18.75 0 25 0 44.00 0.05 0.14 0.14 0 45 0
June 21, 2024 17.35 17.75 17.75 0 25 0 45.00 0.07 0.18 0.18 0 19 0
June 21, 2024 16.45 16.80 16.80 0 15 0 46.00 0.12 0.22 0.22 0 65 0
June 21, 2024 15.45 15.85 15.85 0 0 0 47.00 0.17 0.25 0.25 0 160 0
June 21, 2024 14.55 14.95 14.95 0 48 0 48.00 0.21 0.30 0.30 0 61 0
June 21, 2024 13.60 14.00 14.00 0 15 0 49.00 0.29 0.37 0.37 0 37 0
June 21, 2024 12.75 13.15 13.15 0 44 0 50.00 0.38 0.46 0.46 0 99 0
June 21, 2024 11.00 11.35 11.35 0 39 0 52.00 0.62 0.72 0.72 0 6 0
June 21, 2024 9.35 9.70 9.70 0 24 0 54.00 0.95 1.06 1.06 0 25 0
June 21, 2024 8.55 8.90 8.90 0.80 315 150 55.00 1.18 1.29 1.29 -0.65 112 4
June 21, 2024 7.85 8.05 8.05 0 36 0 56.00 1.41 1.54 1.54 -0.75 27 50
June 21, 2024 6.40 6.65 6.65 0 83 0 58.00 1.99 2.15 2.15 0 29 0
June 21, 2024 5.15 5.40 5.40 1.40 185 1 60.00 2.67 2.89 2.89 0 115 0
June 21, 2024 4.15 4.30 4.30 1.20 412 5 62.00 3.55 3.85 3.85 0 20 0
June 21, 2024 3.15 3.40 3.40 0.80 88 50 64.00 4.65 4.85 4.85 0 0 0
June 21, 2024 2.80 2.96 2.96 0.96 1,059 4 65.00 5.25 5.45 5.45 0 105 0
June 21, 2024 2.46 2.63 2.63 0 55 0 66.00 5.90 6.10 6.10 0 10 0
June 21, 2024 1.87 2.02 2.02 0 30 0 68.00 7.30 7.55 7.55 0 15 0
June 21, 2024 1.44 1.52 1.52 0.47 214 2 70.00 8.85 9.15 9.15 0 0 0
June 21, 2024 1.10 1.22 1.22 0 119 0 72.00 10.50 10.80 10.80 0 0 0
June 21, 2024 0.82 0.94 0.94 0 10 0 74.00 12.25 12.55 12.55 0 0 0
July 19, 2024 23.20 23.75 23.75 0 25 0 39.00 0.02 0.09 0.09 0 0 0
July 19, 2024 22.25 22.80 22.80 0 25 0 40.00 0.02 0.10 0.10 0 0 0
July 19, 2024 21.25 21.85 21.85 0 0 0 41.00 0.03 0.13 0.13 0 0 0
July 19, 2024 20.30 20.90 20.90 0 0 0 42.00 0.05 0.17 0.17 0 0 0
July 19, 2024 19.35 19.95 19.95 0 0 0 43.00 0.08 0.21 0.21 0 0 0
July 19, 2024 18.45 19.00 19.00 0 0 0 44.00 0.13 0.25 0.25 0 3 0
July 19, 2024 17.50 18.05 18.05 0 0 0 45.00 0.17 0.26 0.26 0 10 0
July 19, 2024 16.55 17.15 17.15 0 0 0 46.00 0.20 0.31 0.31 0 0 0
July 19, 2024 15.65 16.25 16.25 0 0 0 47.00 0.30 0.38 0.38 0 10 0
July 19, 2024 14.75 15.30 15.30 0 0 0 48.00 0.39 0.47 0.47 0 0 0
July 19, 2024 13.85 14.45 14.45 0 0 0 49.00 0.49 0.57 0.57 0 30 0
July 19, 2024 13.05 13.50 13.50 0 0 0 50.00 0.60 0.70 0.70 0 60 0
July 19, 2024 11.35 11.75 11.75 0 31 0 52.00 0.90 1.01 1.01 0 0 0
July 19, 2024 9.80 10.20 10.20 0 8 0 54.00 1.26 1.42 1.42 0 0 0
July 19, 2024 8.30 8.65 8.65 0 5 0 56.00 1.79 1.95 1.95 0 10 0
July 19, 2024 7.00 7.30 7.30 1.45 21 4 58.00 2.37 2.61 2.61 0 20 0
July 19, 2024 5.85 6.10 6.10 1.30 21 3 60.00 3.15 3.40 3.40 0 12 0
July 19, 2024 4.80 5.00 5.00 0 5 0 62.00 4.05 4.35 4.35 0 0 0
July 19, 2024 3.85 4.05 4.05 1.05 0 1 64.00 5.10 5.40 5.40 0 0 0
July 19, 2024 3.05 3.30 3.30 0.73 11 3 66.00 6.35 6.60 6.60 0 0 0
July 19, 2024 2.45 2.65 2.65 0 5 0 68.00 7.70 8.00 8.00 0 0 0
July 19, 2024 1.93 2.13 2.13 0.55 5 22 70.00 9.20 9.50 9.50 0 0 0
July 19, 2024 1.53 1.68 1.68 0 0 0 72.00 10.80 11.10 11.10 0 0 0
July 19, 2024 1.21 1.34 1.34 0 10 0 74.00 12.45 12.80 12.80 0 0 0
August 16, 2024 23.40 24.00 24.00 0 0 0 39.00 0.07 0.16 0.16 0 0 0
August 16, 2024 22.40 23.05 23.05 0 0 0 40.00 0.09 0.20 0.20 0 0 0
August 16, 2024 21.50 22.10 22.10 0 0 0 41.00 0.12 0.24 0.24 0 0 0
August 16, 2024 20.55 21.10 21.10 0 0 0 42.00 0.17 0.29 0.29 0 0 0
August 16, 2024 19.65 20.20 20.20 0 0 0 43.00 0.23 0.35 0.35 0 0 0
August 16, 2024 18.70 19.25 19.25 0 0 0 44.00 0.26 0.41 0.41 0 0 0
August 16, 2024 17.80 18.40 18.40 0 0 0 45.00 0.36 0.47 0.47 0 25 0
August 16, 2024 16.90 17.50 17.50 0 0 0 46.00 0.44 0.56 0.56 0 0 0
August 16, 2024 16.05 16.60 16.60 0 0 0 47.00 0.53 0.68 0.68 0 0 0
August 16, 2024 15.10 15.75 15.75 0 0 0 48.00 0.64 0.78 0.78 0 25 0
August 16, 2024 14.35 14.80 14.80 0 0 0 49.00 0.75 0.89 0.89 0 0 0
August 16, 2024 13.50 14.00 14.00 0 10 0 50.00 0.87 1.04 1.04 0 0 0
August 16, 2024 11.90 12.30 12.30 0 0 0 52.00 1.22 1.41 1.41 0 0 0
August 16, 2024 10.40 10.80 10.80 0 30 0 54.00 1.67 1.87 1.87 0 30 0
August 16, 2024 9.00 9.30 9.30 1.70 0 3 56.00 2.22 2.43 2.43 0 0 0
August 16, 2024 7.75 7.95 7.95 1.55 25 4 58.00 2.91 3.15 3.15 0 10 0
August 16, 2024 6.55 6.80 6.80 0 0 0 60.00 3.65 3.95 3.95 0 10 0
August 16, 2024 5.50 5.70 5.70 0 17 0 62.00 4.55 4.85 4.85 0 0 0
August 16, 2024 4.55 4.80 4.80 0 10 0 64.00 5.60 5.90 5.90 0 0 0
August 16, 2024 3.75 4.00 4.00 0.80 15 3 66.00 6.80 7.10 7.10 0 0 0
August 16, 2024 3.05 3.30 3.30 0 1 0 68.00 8.10 8.45 8.45 0 0 0
August 16, 2024 2.52 2.70 2.70 0 10 0 70.00 9.55 9.90 9.90 0 0 0
August 16, 2024 2.04 2.23 2.23 0 8 0 72.00 11.10 11.45 11.45 0 0 0
August 16, 2024 1.63 1.82 1.82 0.16 0 2 74.00 12.70 13.10 13.10 0 0 0
September 20, 2024 24.45 25.10 25.10 0 20 0 38.00 0.13 0.23 0.23 0 26 0
September 20, 2024 22.60 23.25 23.25 0 25 0 40.00 0.24 0.33 0.33 0 13 0
September 20, 2024 20.75 21.45 21.45 0 0 0 42.00 0.36 0.45 0.45 0 12 0
September 20, 2024 18.95 19.60 19.60 0 0 0 44.00 0.51 0.61 0.61 0 9 0
September 20, 2024 18.05 18.75 18.75 0 0 0 45.00 0.62 0.71 0.71 0 0 0
September 20, 2024 17.15 17.90 17.90 0 30 0 46.00 0.72 0.81 0.81 0 52 0
September 20, 2024 16.45 17.00 17.00 0 0 0 47.00 0.82 0.96 0.96 0 0 0
September 20, 2024 15.65 16.10 16.10 0 0 0 48.00 0.90 1.06 1.06 0 30 0
September 20, 2024 14.80 15.30 15.30 0 0 0 49.00 1.06 1.22 1.22 0 0 0
September 20, 2024 14.00 14.50 14.50 0 22 0 50.00 1.22 1.30 1.30 -0.39 102 1
September 20, 2024 12.45 12.85 12.85 0 5 0 52.00 1.64 1.79 1.79 0 0 0
September 20, 2024 11.00 11.30 11.30 0 10 0 54.00 2.13 2.29 2.29 0 0 0
September 20, 2024 10.30 10.60 10.60 0 47 0 55.00 2.41 2.61 2.61 0 15 0
September 20, 2024 9.65 9.85 9.85 0 0 0 56.00 2.71 2.92 2.92 0 0 0
September 20, 2024 8.45 8.60 8.60 0 0 0 58.00 3.40 3.60 3.60 0 0 0
September 20, 2024 7.25 7.45 7.45 0 282 0 60.00 4.15 4.45 4.45 0 0 0
September 20, 2024 6.15 6.40 6.40 0 17 0 62.00 5.10 5.40 5.40 0 2 0
September 20, 2024 5.30 5.45 5.45 0 0 0 64.00 6.15 6.45 6.45 0 0 0
September 20, 2024 4.85 5.05 5.05 0 31 0 65.00 6.65 7.00 7.00 0 0 0
September 20, 2024 4.45 4.65 4.65 0 2 0 66.00 7.25 7.60 7.60 0 0 0
September 20, 2024 3.75 3.95 3.95 0 10 0 68.00 8.55 8.90 8.90 0 0 0
September 20, 2024 3.10 3.30 3.30 0.66 63 1 70.00 9.95 10.30 10.30 0 0 0
September 20, 2024 2.51 2.79 2.79 0 12 0 72.00 11.40 11.80 11.80 0 0 0
September 20, 2024 2.08 2.34 2.34 0 5 0 74.00 13.00 13.40 13.40 0 0 0
December 20, 2024 23.15 23.90 23.90 0 0 0 40.00 0.43 0.76 0.76 0 10 0
December 20, 2024 21.40 22.20 22.20 0 2 0 42.00 0.62 1.00 1.00 0 22 0
December 20, 2024 19.70 20.55 20.55 0 0 0 44.00 0.91 1.20 1.20 0 14 0
December 20, 2024 18.05 18.85 18.85 0 0 0 46.00 1.14 1.50 1.50 0 21 0
December 20, 2024 16.45 17.25 17.25 0 0 0 48.00 1.50 1.85 1.85 0 83 0
December 20, 2024 14.80 15.75 15.75 0 0 0 50.00 1.90 2.28 2.28 0 81 0
December 20, 2024 11.45 12.35 12.35 0 10 0 55.00 3.20 3.75 3.75 -1.00 7 4
December 20, 2024 8.75 9.20 9.20 0 41 0 60.00 5.25 5.70 5.70 0 0 0
December 20, 2024 6.40 7.00 7.00 0 284 0 65.00 7.70 8.30 8.30 0 0 0
December 20, 2024 4.40 4.90 4.90 0 1 0 70.00 10.65 11.50 11.50 0 0 0
December 20, 2024 3.00 3.45 3.45 0.30 2 1 75.00 14.30 15.05 15.05 0 0 0
January 17, 2025 41.25 42.95 42.95 0 5 0 20.00 0 0.06 0.06 0 3 0
January 17, 2025 32.45 33.20 33.20 0 95 0 30.00 0.10 0.24 0.24 0 30 0
January 17, 2025 27.80 28.55 28.55 0 3 0 35.00 0.22 0.51 0.51 -0.21 91 6
January 17, 2025 23.25 24.20 24.20 0 115 0 40.00 0.50 0.97 0.97 0 123 0
January 17, 2025 19.05 20.00 20.00 0 63 0 45.00 1.11 1.54 1.54 0 223 0
January 17, 2025 15.15 16.20 16.20 0 87 0 50.00 2.11 2.60 2.60 0 182 0
January 17, 2025 9.30 9.60 9.60 0 129 0 60.00 5.45 6.25 6.25 0 74 0
January 17, 2025 4.85 5.15 5.15 0.55 92 16 70.00 10.90 12.05 12.05 0 0 0
January 17, 2025 2.21 2.45 2.45 0.41 383 50 80.00 18.65 19.65 19.65 0 0 0
March 21, 2025 18.85 19.70 19.70 0 0 0 46.00 1.70 1.98 1.98 0 3 0
March 21, 2025 17.30 18.20 18.20 0 0 0 48.00 2.10 2.42 2.42 0 0 0
March 21, 2025 15.95 16.80 16.80 0 0 0 50.00 2.52 2.92 2.92 0 0 0
March 21, 2025 12.90 13.35 13.35 0 0 0 55.00 4.10 4.50 4.50 0 25 0
March 21, 2025 10.05 10.45 10.45 0 0 0 60.00 6.10 6.55 6.55 0 0 0
March 21, 2025 7.65 8.10 8.10 0 5 0 65.00 8.50 9.10 9.10 0 2 0
March 21, 2025 5.75 6.20 6.20 0 2 0 70.00 11.45 12.20 12.20 0 0 0
March 21, 2025 4.25 4.65 4.65 0.50 1 5 75.00 14.95 15.70 15.70 0 0 0