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: November 27, 2022 at 3:09 a.m.   (Real-time)

  • Last price: 45.290
  • Net change: -0.330
  • Bid price: 45.290
  • Ask price: 45.330
  • 30-day historical volatility: 50.09%
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: 13,257
Volume: 160
Open interest: 9,741
Volume: 101
December 2, 2022 (Weekly) 9.20 9.45 9.45 0 0 0 36.00 0 0.05 0.05 0 0 0
December 2, 2022 (Weekly) 8.20 8.50 8.50 0 0 0 37.00 0 0.05 0.05 0 0 0
December 2, 2022 (Weekly) 7.25 7.50 7.50 0 0 0 38.00 0 0.05 0.05 0 0 0
December 2, 2022 (Weekly) 6.20 6.45 6.45 0 0 0 39.00 0.01 0.05 0.05 0 0 0
December 2, 2022 (Weekly) 5.25 5.55 5.55 0 10 0 40.00 0.03 0.07 0.07 0 0 0
December 2, 2022 (Weekly) 4.75 5.05 5.05 0 0 0 40.50 0.04 0.08 0.08 0 10 0
December 2, 2022 (Weekly) 4.25 4.55 4.55 0 0 0 41.00 0.05 0.09 0.09 0 0 0
December 2, 2022 (Weekly) 3.80 4.10 4.10 0 0 0 41.50 0.07 0.10 0.10 0 10 0
December 2, 2022 (Weekly) 3.35 3.60 3.60 0 0 0 42.00 0.10 0.14 0.14 0 20 0
December 2, 2022 (Weekly) 2.93 3.10 3.10 0 25 0 42.50 0.14 0.18 0.18 0 0 0
December 2, 2022 (Weekly) 2.47 2.69 2.69 0 0 0 43.00 0.20 0.23 0.23 0 6 0
December 2, 2022 (Weekly) 2.07 2.30 2.30 0 0 0 43.50 0.28 0.33 0.33 0 53 0
December 2, 2022 (Weekly) 1.68 1.91 1.91 0 1 0 44.00 0.39 0.45 0.45 0 6 0
December 2, 2022 (Weekly) 1.32 1.45 1.45 0 50 0 44.50 0.52 0.60 0.60 -0.06 58 50
December 2, 2022 (Weekly) 1.03 1.13 1.13 0 45 0 45.00 0.70 0.79 0.79 0 80 0
December 2, 2022 (Weekly) 0.78 0.86 0.86 -0.32 57 15 45.50 0.93 1.03 1.03 0 2 0
December 2, 2022 (Weekly) 0.58 0.64 0.64 -0.23 28 80 46.00 1.21 1.32 1.32 0 15 0
December 2, 2022 (Weekly) 0.41 0.48 0.48 0 40 0 46.50 1.52 1.70 1.70 0 0 0
December 2, 2022 (Weekly) 0.29 0.33 0.33 0 15 0 47.00 1.89 2.15 2.15 0 0 0
December 2, 2022 (Weekly) 0.19 0.24 0.24 0 30 0 47.50 2.30 2.51 2.51 0 0 0
December 2, 2022 (Weekly) 0.12 0.16 0.16 0 5 0 48.00 2.73 2.94 2.94 0 0 0
December 2, 2022 (Weekly) 0.08 0.12 0.12 0 0 0 48.50 3.20 3.40 3.40 0 0 0
December 2, 2022 (Weekly) 0.04 0.10 0.10 0 0 0 49.00 3.65 3.90 3.90 0 0 0
December 2, 2022 (Weekly) 0.03 0.09 0.09 0 0 0 49.50 4.10 4.35 4.35 0 0 0
December 2, 2022 (Weekly) 0 0.07 0.07 0 0 0 50.00 4.60 4.85 4.85 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 0 0 50.50 5.05 5.35 5.35 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 51.00 5.60 5.85 5.85 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 51.50 6.10 6.35 6.35 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 52.00 6.60 6.85 6.85 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 52.50 7.10 7.40 7.40 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 53.00 7.60 7.90 7.90 0 0 0
December 9, 2022 (Weekly) 9.25 9.55 9.55 0 0 0 36.00 0.02 0.07 0.07 0 0 0
December 9, 2022 (Weekly) 8.30 8.50 8.50 0 0 0 37.00 0.03 0.09 0.09 0 0 0
December 9, 2022 (Weekly) 7.30 7.50 7.50 0 0 0 38.00 0.05 0.10 0.10 0 0 0
December 9, 2022 (Weekly) 6.25 6.60 6.60 0 0 0 39.00 0.08 0.14 0.14 0 0 0
December 9, 2022 (Weekly) 5.30 5.60 5.60 0 0 0 40.00 0.13 0.18 0.18 0 0 0
December 9, 2022 (Weekly) 4.45 4.75 4.75 0 0 0 41.00 0.19 0.27 0.27 0.01 0 7
December 9, 2022 (Weekly) 4.05 4.25 4.25 0 0 0 41.50 0.26 0.31 0.31 0 0 0
December 9, 2022 (Weekly) 3.65 3.85 3.85 0 0 0 42.00 0.30 0.38 0.38 0 0 0
December 9, 2022 (Weekly) 3.10 3.35 3.35 0 0 0 42.50 0.40 0.47 0.47 0 20 0
December 9, 2022 (Weekly) 2.84 3.05 3.05 0 0 0 43.00 0.47 0.57 0.57 0 10 0
December 9, 2022 (Weekly) 2.45 2.61 2.61 0 0 0 43.50 0.62 0.70 0.70 0 5 0
December 9, 2022 (Weekly) 2.10 2.25 2.25 0 0 0 44.00 0.77 0.85 0.85 0 0 0
December 9, 2022 (Weekly) 1.80 1.89 1.89 0 0 0 44.50 0.96 1.03 1.03 0 0 0
December 9, 2022 (Weekly) 1.49 1.60 1.60 0 12 0 45.00 1.13 1.24 1.24 0 46 6
December 9, 2022 (Weekly) 1.24 1.34 1.34 0 11 0 45.50 1.37 1.48 1.48 0 3 0
December 9, 2022 (Weekly) 1.01 1.11 1.11 0 22 0 46.00 1.65 1.75 1.75 0 0 0
December 9, 2022 (Weekly) 0.81 0.91 0.91 0 11 0 46.50 1.95 2.06 2.06 0 0 0
December 9, 2022 (Weekly) 0.64 0.74 0.74 -0.25 29 5 47.00 2.26 2.41 2.41 0.08 0 15
December 9, 2022 (Weekly) 0.50 0.59 0.59 0 0 0 47.50 2.52 2.83 2.83 0 0 0
December 9, 2022 (Weekly) 0.39 0.47 0.47 0 7 0 48.00 2.96 3.20 3.20 0 0 0
December 9, 2022 (Weekly) 0.32 0.38 0.38 0 7 0 48.50 3.30 3.70 3.70 0 0 0
December 9, 2022 (Weekly) 0.24 0.30 0.30 0 0 0 49.00 3.75 4.10 4.10 0 0 0
December 9, 2022 (Weekly) 0.18 0.23 0.23 0 0 0 49.50 4.20 4.45 4.45 0 0 0
December 9, 2022 (Weekly) 0.13 0.19 0.19 0 0 0 50.00 4.70 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0.09 0.15 0.15 0 0 0 50.50 5.20 5.40 5.40 0 0 0
December 9, 2022 (Weekly) 0.07 0.12 0.12 0 0 0 51.00 5.65 5.90 5.90 0 0 0
December 9, 2022 (Weekly) 0.05 0.10 0.10 0 0 0 51.50 6.15 6.35 6.35 0 0 0
December 9, 2022 (Weekly) 0.04 0.09 0.09 0 0 0 52.00 6.60 6.85 6.85 0 0 0
December 9, 2022 (Weekly) 0.02 0.09 0.09 0 0 0 52.50 7.10 7.35 7.35 0 0 0
December 9, 2022 (Weekly) 0.01 0.07 0.07 0 0 0 53.00 7.55 7.90 7.90 0 0 0
December 23, 2022 (Weekly) 2.90 3.20 3.20 0 0 0 43.50 1.22 1.38 1.38 0 0 0
December 23, 2022 (Weekly) 2.71 2.88 2.88 0 0 0 44.00 1.41 1.57 1.57 0 0 0
December 23, 2022 (Weekly) 2.42 2.59 2.59 0 0 0 44.50 1.61 1.78 1.78 0 0 0
December 23, 2022 (Weekly) 2.14 2.31 2.31 0 0 0 45.00 1.83 2.00 2.00 0 0 0
December 23, 2022 (Weekly) 1.89 2.06 2.06 0 0 0 45.50 2.08 2.25 2.25 0 0 0
December 23, 2022 (Weekly) 1.65 1.83 1.83 0 0 0 46.00 2.34 2.52 2.52 0 0 0
December 23, 2022 (Weekly) 1.44 1.61 1.61 0 0 0 46.50 2.63 2.81 2.81 0 0 0
December 23, 2022 (Weekly) 1.25 1.42 1.42 -0.47 0 2 47.00 2.94 3.15 3.15 0 0 0
December 23, 2022 (Weekly) 1.08 1.25 1.25 0 0 0 47.50 3.15 3.50 3.50 0 0 0
December 16, 2022 20.20 20.45 20.45 0 25 0 25.00 0 0.04 0.04 0 2 0
December 16, 2022 19.25 19.45 19.45 0 0 0 26.00 0 0.04 0.04 0 2 0
December 16, 2022 18.25 18.45 18.45 0 25 0 27.00 0 0.04 0.04 0 13 0
December 16, 2022 17.25 17.45 17.45 0 54 0 28.00 0 0.05 0.05 0 65 0
December 16, 2022 16.25 16.45 16.45 0 0 0 29.00 0 0.05 0.05 0 27 0
December 16, 2022 15.25 15.45 15.45 0 25 0 30.00 0.01 0.05 0.05 0 26 0
December 16, 2022 14.30 14.50 14.50 0 0 0 31.00 0.01 0.06 0.06 0 40 0
December 16, 2022 13.25 13.50 13.50 0 25 0 32.00 0.02 0.06 0.06 0 157 0
December 16, 2022 12.25 12.50 12.50 0 0 0 33.00 0.03 0.08 0.08 0 29 0
December 16, 2022 11.25 11.50 11.50 0 51 0 34.00 0.04 0.09 0.09 0 17 0
December 16, 2022 10.30 10.50 10.50 0 0 0 35.00 0.05 0.11 0.11 0 45 0
December 16, 2022 9.30 9.55 9.55 0 29 0 36.00 0.07 0.13 0.13 0 41 0
December 16, 2022 8.35 8.60 8.60 0 2 0 37.00 0.11 0.16 0.16 0 85 0
December 16, 2022 7.40 7.65 7.65 0 57 0 38.00 0.16 0.19 0.19 0 31 0
December 16, 2022 6.45 6.70 6.70 0 78 0 39.00 0.22 0.26 0.26 0 105 0
December 16, 2022 5.50 5.75 5.75 0 215 0 40.00 0.30 0.36 0.36 0 303 0
December 16, 2022 4.65 4.85 4.85 0 26 0 41.00 0.42 0.48 0.48 0 39 0
December 16, 2022 3.85 4.05 4.05 0 55 0 42.00 0.60 0.66 0.66 0 64 0
December 16, 2022 3.10 3.25 3.25 0 95 0 43.00 0.84 0.91 0.91 0 54 0
December 16, 2022 2.44 2.59 2.59 0 64 0 44.00 1.13 1.23 1.23 0 231 0
December 16, 2022 1.84 1.95 1.95 0 139 0 45.00 1.56 1.64 1.64 0 356 0
December 16, 2022 1.37 1.49 1.49 0 79 0 46.00 2.06 2.17 2.17 0 31 0
December 16, 2022 0.97 1.06 1.06 0 86 0 47.00 2.67 2.88 2.88 0 20 0
December 16, 2022 0.68 0.76 0.76 0 213 0 48.00 3.35 3.55 3.55 0 34 10
December 16, 2022 0.46 0.54 0.54 -0.13 59 2 49.00 4.15 4.35 4.35 0 81 0
December 16, 2022 0.30 0.36 0.36 0 1,643 0 50.00 4.95 5.25 5.25 0 37 0
December 16, 2022 0.12 0.18 0.18 0 94 0 52.00 6.80 7.00 7.00 0 18 0
December 16, 2022 0.04 0.10 0.10 -0.06 108 15 54.00 8.70 8.90 8.90 0 25 0
December 16, 2022 0.03 0.09 0.09 0 61 0 55.00 9.70 9.85 9.85 0 12 0
December 16, 2022 0.01 0.07 0.07 0 48 0 56.00 10.65 10.90 10.90 0 25 0
December 16, 2022 0.01 0.06 0.06 0 46 0 58.00 12.55 12.85 12.85 0 50 0
December 16, 2022 0 0.05 0.05 0 52 0 60.00 14.65 14.85 14.85 0 21 0
December 16, 2022 0 0.05 0.05 0 53 0 62.00 16.60 16.85 16.85 0 40 0
December 16, 2022 0 0.05 0.05 0 68 0 65.00 19.60 19.85 19.85 0 155 0
January 20, 2023 34.20 34.55 34.55 0 0 0 11.00 0 0.15 0.15 0 45 0
January 20, 2023 33.25 33.55 33.55 0 0 0 12.00 0 0.15 0.15 0 50 0
January 20, 2023 32.25 32.55 32.55 0 0 0 13.00 0 0.15 0.15 0 1 0
January 20, 2023 31.20 31.55 31.55 0 0 0 14.00 0 0.15 0.15 0 43 0
January 20, 2023 29.20 29.55 29.55 0 0 0 16.00 0 0.15 0.15 0 22 0
January 20, 2023 28.20 28.50 28.50 0 30 0 17.00 0 0.15 0.15 0 34 0
January 20, 2023 27.25 27.45 27.45 0 0 0 18.00 0 0.15 0.15 0 26 0
January 20, 2023 26.20 26.60 26.60 0 0 0 19.00 0 0.15 0.15 0 17 0
January 20, 2023 25.25 25.45 25.45 0 3 0 20.00 0 0.17 0.17 0 49 0
January 20, 2023 24.25 24.45 24.45 0 0 0 21.00 0 0.16 0.16 0 14 0
January 20, 2023 23.25 23.50 23.50 0 50 0 22.00 0 0.18 0.18 0 48 0
January 20, 2023 22.25 22.60 22.60 0 0 0 23.00 0 0.06 0.06 0 17 0
January 20, 2023 21.25 21.65 21.65 0 0 0 24.00 0.02 0.07 0.07 0 70 0
January 20, 2023 20.30 20.65 20.65 0 44 0 25.00 0.03 0.08 0.08 0 85 0
January 20, 2023 19.25 19.50 19.50 0 21 0 26.00 0.04 0.08 0.08 0 2,018 0
January 20, 2023 18.25 18.50 18.50 0 39 0 27.00 0.05 0.10 0.10 0 32 0
January 20, 2023 17.30 17.50 17.50 0 59 0 28.00 0.06 0.11 0.11 0 405 0
January 20, 2023 16.35 16.65 16.65 0 444 0 29.00 0.08 0.14 0.14 0 77 0
January 20, 2023 15.35 15.55 15.55 0 93 0 30.00 0.10 0.16 0.16 0 113 0
January 20, 2023 14.40 14.60 14.60 0 0 0 31.00 0.13 0.18 0.18 0 14 0
January 20, 2023 13.45 13.65 13.65 0 42 0 32.00 0.16 0.22 0.22 0 48 0
January 20, 2023 12.50 12.75 12.75 0 0 0 33.00 0.20 0.27 0.27 0 10 0
January 20, 2023 11.55 11.80 11.80 0 13 0 34.00 0.26 0.29 0.29 0 48 0
January 20, 2023 10.65 10.80 10.80 0 13 0 35.00 0.33 0.38 0.38 0 47 0
January 20, 2023 9.70 9.90 9.90 -0.30 90 5 36.00 0.41 0.46 0.46 0 50 0
January 20, 2023 8.85 9.10 9.10 0 44 0 37.00 0.53 0.59 0.59 0 45 0
January 20, 2023 7.95 8.15 8.15 0 30 0 38.00 0.66 0.72 0.72 0 13 0
January 20, 2023 7.15 7.40 7.40 0 10 0 39.00 0.82 0.89 0.89 0 22 0
January 20, 2023 6.35 6.60 6.60 0 128 0 40.00 1.02 1.09 1.09 0 206 0
January 20, 2023 5.60 5.90 5.90 0 38 0 41.00 1.26 1.34 1.34 0 2 0
January 20, 2023 4.90 5.05 5.05 0 29 0 42.00 1.54 1.64 1.64 0 37 0
January 20, 2023 4.20 4.40 4.40 0 59 0 43.00 1.87 1.98 1.98 0 79 0
January 20, 2023 3.65 3.80 3.80 0 31 0 44.00 2.27 2.39 2.39 0.08 65 10
January 20, 2023 3.10 3.25 3.25 0 66 0 45.00 2.72 2.84 2.84 0 122 0
January 20, 2023 2.64 2.73 2.73 0 81 0 46.00 3.20 3.35 3.35 0 14 0
January 20, 2023 2.21 2.29 2.29 0 105 0 47.00 3.75 3.90 3.90 0 4 0
January 20, 2023 1.84 1.92 1.92 -0.27 46 2 48.00 4.40 4.55 4.55 0 4 0
January 20, 2023 1.53 1.60 1.60 0 81 0 49.00 5.05 5.25 5.25 0 80 0
January 20, 2023 1.24 1.33 1.33 -0.14 339 10 50.00 5.80 5.95 5.95 0 30 0
January 20, 2023 0.81 0.88 0.88 0 93 0 52.00 7.30 7.60 7.60 0 0 0
January 20, 2023 0.53 0.60 0.60 0 148 0 54.00 9.00 9.25 9.25 0 10 0
January 20, 2023 0.33 0.38 0.38 0 810 0 56.00 10.85 11.10 11.10 0 0 0
January 20, 2023 0.20 0.27 0.27 0 24 0 58.00 12.75 13.00 13.00 0 0 0
January 20, 2023 0.12 0.18 0.18 0 148 0 60.00 14.65 14.95 14.95 0 105 0
January 20, 2023 0 0.06 0.06 0 60 0 70.00 24.60 24.80 24.80 0 0 0
January 20, 2023 0 0.04 0.04 0 286 0 80.00 34.60 34.80 34.80 0 11 0
February 17, 2023 14.55 14.90 14.90 0 28 0 31.00 0.26 0.35 0.35 0 0 0
February 17, 2023 13.65 14.00 14.00 0 0 0 32.00 0.35 0.41 0.41 0 7 0
February 17, 2023 12.75 13.10 13.10 0 0 0 33.00 0.43 0.49 0.49 0 12 0
February 17, 2023 11.85 12.20 12.20 0 28 0 34.00 0.53 0.59 0.59 0 3 0
February 17, 2023 10.95 11.30 11.30 0 0 0 35.00 0.64 0.71 0.71 0 9 0
February 17, 2023 10.10 10.40 10.40 0 0 0 36.00 0.78 0.86 0.86 0 223 0
February 17, 2023 9.25 9.55 9.55 0 0 0 37.00 0.93 1.01 1.01 0 24 0
February 17, 2023 8.45 8.75 8.75 0 0 0 38.00 1.12 1.21 1.21 0 0 0
February 17, 2023 7.70 8.00 8.00 0 28 0 39.00 1.33 1.43 1.43 0 0 0
February 17, 2023 6.95 7.20 7.20 0 37 0 40.00 1.58 1.67 1.67 0 1 0
February 17, 2023 6.25 6.50 6.50 0 0 0 41.00 1.86 1.99 1.99 0 1 0
February 17, 2023 5.60 5.85 5.85 0 39 0 42.00 2.19 2.29 2.29 0 66 0
February 17, 2023 5.00 5.25 5.25 0 40 0 43.00 2.56 2.67 2.67 0 29 0
February 17, 2023 4.50 4.70 4.70 0 24 0 44.00 2.97 3.10 3.10 0 20 0
February 17, 2023 3.95 4.10 4.10 0 25 0 45.00 3.40 3.60 3.60 0 0 0
February 17, 2023 3.45 3.60 3.60 0 15 0 46.00 3.95 4.10 4.10 0 34 0
February 17, 2023 3.00 3.15 3.15 0 1 0 47.00 4.50 4.60 4.60 0 12 0
February 17, 2023 2.65 2.75 2.75 0 64 0 48.00 5.10 5.25 5.25 0 62 0
February 17, 2023 2.29 2.39 2.39 0 21 0 49.00 5.75 5.90 5.90 0 10 0
February 17, 2023 1.97 2.07 2.07 0 153 0 50.00 6.30 6.65 6.65 0 44 0
February 17, 2023 1.46 1.57 1.57 -0.26 18 3 52.00 7.85 8.10 8.10 0 88 0
February 17, 2023 1.04 1.16 1.16 0 116 0 54.00 9.45 9.65 9.65 0 54 0
February 17, 2023 0.75 0.84 0.84 0 31 0 56.00 11.15 11.45 11.45 0 12 0
February 17, 2023 0.53 0.61 0.61 0 5 0 58.00 12.90 13.25 13.25 0 0 0
March 17, 2023 17.55 18.00 18.00 0 0 0 28.00 0.31 0.38 0.38 0 20 2
March 17, 2023 15.70 16.15 16.15 0 1 0 30.00 0.42 0.51 0.51 0 25 0
March 17, 2023 14.80 15.25 15.25 0 0 0 31.00 0.50 0.59 0.59 0 0 0
March 17, 2023 13.90 14.35 14.35 0 0 0 32.00 0.60 0.70 0.70 0 25 0
March 17, 2023 13.10 13.45 13.45 0 0 0 33.00 0.72 0.80 0.80 0 0 0
March 17, 2023 12.25 12.60 12.60 0 5 0 34.00 0.85 0.95 0.95 0 82 0
March 17, 2023 11.35 11.70 11.70 0 4 0 35.00 1.00 1.09 1.09 0 0 0
March 17, 2023 10.50 10.95 10.95 0 64 0 36.00 1.18 1.27 1.27 0 81 0
March 17, 2023 9.75 10.00 10.00 -0.30 0 5 37.00 1.39 1.47 1.47 0 41 0
March 17, 2023 9.00 9.25 9.25 0 1 0 38.00 1.61 1.72 1.72 0 60 0
March 17, 2023 8.25 8.55 8.55 0 0 0 39.00 1.87 1.95 1.95 0 49 0
March 17, 2023 7.60 7.85 7.85 0 81 0 40.00 2.17 2.26 2.26 0 86 0
March 17, 2023 6.90 7.15 7.15 0 0 0 41.00 2.43 2.59 2.59 0 17 0
March 17, 2023 6.30 6.50 6.50 0 7 0 42.00 2.85 2.96 2.96 0 28 0
March 17, 2023 5.75 5.90 5.90 0 0 0 43.00 3.25 3.35 3.35 0 28 0
March 17, 2023 5.15 5.35 5.35 0 49 0 44.00 3.70 3.80 3.80 0 38 0
March 17, 2023 4.65 4.85 4.85 0 4 0 45.00 4.15 4.30 4.30 0 85 0
March 17, 2023 4.15 4.35 4.35 0 78 0 46.00 4.60 4.80 4.80 0 35 0
March 17, 2023 3.75 3.90 3.90 0 20 0 47.00 5.15 5.35 5.35 0 28 0
March 17, 2023 3.35 3.50 3.50 0 41 0 48.00 5.75 5.95 5.95 0 78 0
March 17, 2023 2.98 3.15 3.15 0 115 0 49.00 6.35 6.55 6.55 0 16 0
March 17, 2023 2.62 2.79 2.79 0 135 0 50.00 7.00 7.25 7.25 0 44 0
March 17, 2023 2.05 2.20 2.20 0 33 0 52.00 8.50 8.65 8.65 0 92 0
March 17, 2023 1.59 1.74 1.74 0 14 0 54.00 10.00 10.30 10.30 0 49 0
March 17, 2023 1.38 1.53 1.53 0 66 0 55.00 10.75 11.10 11.10 0 52 0
March 17, 2023 1.23 1.32 1.32 0 22 0 56.00 11.60 11.90 11.90 0 14 0
March 17, 2023 0.94 1.02 1.02 0 875 0 58.00 13.30 13.60 13.60 0 14 0
March 17, 2023 0.69 0.80 0.80 0 103 0 60.00 15.00 15.45 15.45 0 41 0
March 17, 2023 0.33 0.42 0.42 0 19 0 65.00 19.65 20.10 20.10 0 14 0
April 21, 2023 13.35 13.70 13.70 0 0 0 33.00 0.99 1.10 1.10 0 2 0
April 21, 2023 12.50 12.90 12.90 0 0 0 34.00 1.14 1.27 1.27 -0.11 0 1
April 21, 2023 11.70 12.10 12.10 0 0 0 35.00 1.33 1.46 1.46 0 4 0
April 21, 2023 10.95 11.30 11.30 0 5 0 36.00 1.52 1.67 1.67 0 0 0
April 21, 2023 10.20 10.45 10.45 0 0 0 37.00 1.75 1.90 1.90 0 0 0
April 21, 2023 9.40 9.75 9.75 0 0 0 38.00 2.01 2.17 2.17 0 0 0
April 21, 2023 8.70 9.05 9.05 0 14 0 39.00 2.31 2.45 2.45 0 0 0
April 21, 2023 8.10 8.45 8.45 0 17 0 40.00 2.62 2.77 2.77 0 3 0
April 21, 2023 7.50 7.75 7.75 0 14 0 41.00 2.97 3.15 3.15 0 0 0
April 21, 2023 6.90 7.10 7.10 0 14 0 42.00 3.35 3.55 3.55 0 14 0
April 21, 2023 6.35 6.60 6.60 0 38 0 43.00 3.75 3.95 3.95 0 19 0
April 21, 2023 5.85 6.00 6.00 0 34 0 44.00 4.20 4.40 4.40 0 28 0
April 21, 2023 5.35 5.50 5.50 0 34 0 45.00 4.70 4.90 4.90 0 2 0
April 21, 2023 4.85 5.10 5.10 0 71 0 46.00 5.25 5.40 5.40 0 0 0
April 21, 2023 4.40 4.60 4.60 0 98 0 47.00 5.70 5.95 5.95 0 0 0
April 21, 2023 4.00 4.25 4.25 0 105 0 48.00 6.35 6.55 6.55 0 28 0
April 21, 2023 3.65 3.80 3.80 0 28 0 49.00 6.95 7.15 7.15 0 0 0
April 21, 2023 3.30 3.45 3.45 0 1 0 50.00 7.65 7.80 7.80 0 24 0
April 21, 2023 2.68 2.85 2.85 0 38 0 52.00 8.90 9.30 9.30 0 38 0
April 21, 2023 2.16 2.33 2.33 0 14 0 54.00 10.50 10.80 10.80 0 14 0
April 21, 2023 1.77 1.90 1.90 0 0 0 56.00 12.05 12.35 12.35 0 14 0
April 21, 2023 1.42 1.53 1.53 0 10 0 58.00 13.70 13.95 13.95 0 14 0
May 19, 2023 12.90 13.25 13.25 0 0 0 34.00 1.45 1.54 1.54 0 0 0
May 19, 2023 12.15 12.40 12.40 0 0 0 35.00 1.68 1.75 1.75 0 0 0
May 19, 2023 11.40 11.60 11.60 0 0 0 36.00 1.91 1.99 1.99 0 0 0
May 19, 2023 10.65 10.90 10.90 0 0 0 37.00 2.16 2.23 2.23 0 2 0
May 19, 2023 9.95 10.20 10.20 0 0 0 38.00 2.44 2.53 2.53 0 0 0
May 19, 2023 9.30 9.55 9.55 0 0 0 39.00 2.75 2.84 2.84 0 0 0
May 19, 2023 8.65 9.00 9.00 0 0 0 40.00 3.05 3.20 3.20 0 0 0
May 19, 2023 8.05 8.30 8.30 0 0 0 41.00 3.45 3.55 3.55 0 0 0
May 19, 2023 7.50 7.70 7.70 -0.40 0 15 42.00 3.85 3.95 3.95 0 0 0
May 19, 2023 6.90 7.15 7.15 0 0 0 43.00 4.25 4.40 4.40 0 0 0
May 19, 2023 6.40 6.60 6.60 0 0 0 44.00 4.70 4.85 4.85 0 0 0
May 19, 2023 5.95 6.10 6.10 0 22 0 45.00 5.25 5.35 5.35 0 0 0
May 19, 2023 5.45 5.70 5.70 0 0 0 46.00 5.75 5.85 5.85 0 0 0
May 19, 2023 5.00 5.20 5.20 0 0 0 47.00 6.30 6.40 6.40 0 0 0
May 19, 2023 4.60 4.80 4.80 0 0 0 48.00 6.85 7.00 7.00 0 0 0
May 19, 2023 4.20 4.45 4.45 0 0 0 49.00 7.40 7.60 7.60 0 0 0
May 19, 2023 3.85 4.10 4.10 0 0 0 50.00 8.10 8.25 8.25 0 0 0
May 19, 2023 3.20 3.40 3.40 0 0 0 52.00 9.45 9.60 9.60 0 0 0
May 19, 2023 2.69 2.84 2.84 0 0 0 54.00 10.80 11.15 11.15 0 15 0
May 19, 2023 2.23 2.37 2.37 -0.24 0 1 56.00 12.35 12.65 12.65 0 14 0
June 16, 2023 18.05 18.55 18.55 0 39 0 28.00 0.74 0.86 0.86 0 16 0
June 16, 2023 16.35 16.75 16.75 0 14 0 30.00 1.00 1.13 1.13 0 38 0
June 16, 2023 14.70 15.20 15.20 0 41 0 32.00 1.31 1.40 1.40 0 41 0
June 16, 2023 13.10 13.60 13.60 0 12 0 34.00 1.71 1.79 1.79 0 37 0
June 16, 2023 11.70 12.00 12.00 0 44 0 36.00 2.19 2.28 2.28 0 52 0
June 16, 2023 10.30 10.55 10.55 0 22 0 38.00 2.74 2.86 2.86 0 30 0
June 16, 2023 9.05 9.35 9.35 0 752 0 40.00 3.40 3.60 3.60 0 78 0
June 16, 2023 7.90 8.15 8.15 0 27 0 42.00 4.15 4.35 4.35 0 38 0
June 16, 2023 6.80 7.05 7.05 0 14 0 44.00 5.10 5.25 5.25 0 27 0
June 16, 2023 5.90 6.15 6.15 0 0 0 46.00 6.10 6.30 6.30 0 64 0
June 16, 2023 5.10 5.25 5.25 0 36 0 48.00 7.20 7.40 7.40 0 12 0
June 16, 2023 4.30 4.55 4.55 0 115 0 50.00 8.40 8.65 8.65 0 0 0
June 16, 2023 2.84 3.05 3.05 0 42 0 55.00 11.90 12.20 12.20 0 78 0
June 16, 2023 1.90 2.01 2.01 0 38 0 60.00 15.90 16.25 16.25 0 12 0
September 15, 2023 13.90 14.45 14.45 0 0 0 34.00 2.29 2.47 2.47 0 5 0
September 15, 2023 12.50 13.05 13.05 0 0 0 36.00 2.83 3.05 3.05 0 0 0
September 15, 2023 11.25 11.80 11.80 0 0 0 38.00 3.50 3.75 3.75 0 0 0
September 15, 2023 10.10 10.55 10.55 0 0 0 40.00 4.25 4.50 4.50 0 0 0
September 15, 2023 9.05 9.45 9.45 0 10 0 42.00 5.10 5.35 5.35 0 0 0
September 15, 2023 8.05 8.35 8.35 0 10 0 44.00 6.00 6.25 6.25 0 0 0
September 15, 2023 7.15 7.35 7.35 0 5 0 46.00 7.05 7.30 7.30 0 0 0
September 15, 2023 6.30 6.60 6.60 0 14 0 48.00 8.15 8.45 8.45 0 0 0
September 15, 2023 5.55 5.85 5.85 0 0 0 50.00 9.35 9.65 9.65 0 5 0
September 15, 2023 3.95 4.25 4.25 0 0 0 55.00 12.75 13.05 13.05 0 0 0
January 19, 2024 25.75 26.50 26.50 0 102 0 20.00 0.59 0.77 0.77 0 20 0
January 19, 2024 24.90 25.65 25.65 0 47 0 21.00 0.67 0.88 0.88 0 28 0
January 19, 2024 24.05 24.80 24.80 0 7 0 22.00 0.74 1.00 1.00 0 0 0
January 19, 2024 22.45 23.15 23.15 0 42 0 24.00 0.97 1.27 1.27 0 10 0
January 19, 2024 21.60 22.35 22.35 0 52 0 25.00 1.16 1.42 1.42 0 11 0
January 19, 2024 20.80 21.55 21.55 0 37 0 26.00 1.21 1.64 1.64 0 8 0
January 19, 2024 20.05 20.70 20.70 0 10 0 27.00 1.42 1.83 1.83 0 8 0
January 19, 2024 19.25 19.90 19.90 0 10 0 28.00 1.56 1.99 1.99 0 7 0
January 19, 2024 18.50 19.15 19.15 0 25 0 29.00 1.74 2.12 2.12 0 7 0
January 19, 2024 17.75 18.50 18.50 0 0 0 30.00 2.05 2.35 2.35 0 5 0
January 19, 2024 16.35 17.00 17.00 0 42 0 32.00 2.44 2.86 2.86 0 24 0
January 19, 2024 15.00 15.65 15.65 0 17 0 34.00 2.98 3.45 3.45 0 0 0
January 19, 2024 14.35 15.00 15.00 0 9 0 35.00 3.30 3.85 3.85 0 33 0
January 19, 2024 13.80 14.40 14.40 0 16 0 36.00 3.75 4.20 4.20 0 0 0
January 19, 2024 11.45 12.10 12.10 0 61 0 40.00 5.20 5.70 5.70 0 13 0
January 19, 2024 9.10 9.60 9.60 0 60 0 45.00 7.50 8.10 8.10 0 0 0
January 19, 2024 7.00 7.60 7.60 0 11 0 50.00 10.35 11.00 11.00 0 25 0
January 19, 2024 4.10 4.55 4.55 0 495 0 60.00 17.25 18.00 18.00 0 17 0
January 19, 2024 2.33 2.77 2.77 0 90 0 70.00 25.45 26.10 26.10 0 26 0
January 19, 2024 1.31 1.66 1.66 0 150 0 80.00 34.30 35.60 35.60 0 0 0
January 17, 2025 26.25 27.95 27.95 0 10 0 20.00 1.30 1.79 1.79 0 1 0
January 17, 2025 19.25 20.65 20.65 0 64 0 30.00 3.50 4.25 4.25 0 13 0
January 17, 2025 16.35 17.75 17.75 0 0 0 35.00 5.20 6.25 6.25 0 1 0
January 17, 2025 13.70 15.35 15.35 0 0 0 40.00 7.20 8.35 8.35 0 0 0
January 17, 2025 11.55 13.15 13.15 0 85 0 45.00 9.60 10.75 10.75 0 4 0
January 17, 2025 9.85 10.90 10.90 0 0 0 50.00 12.20 13.85 13.85 0 0 0
January 17, 2025 6.75 7.85 7.85 0 33 0 60.00 18.90 20.40 20.40 0 2 0
January 17, 2025 3.30 4.05 4.05 0 3 0 80.00 35.10 36.40 36.40 0 0 0